date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 11:30:00,57.78,57.85,57.74,57.85,46400.0,31.5089,31.5471,31.4871,31.5471,46400.0
2005-01-03 12:00:00,57.84,57.85,57.78,57.84,14600.0,31.5416,31.5471,31.5089,31.5416,14600.0
2005-01-03 12:30:00,57.83,57.85,57.78,57.8,21900.0,31.5362,31.5471,31.5089,31.5198,21900.0
2005-01-03 13:00:00,57.8,57.81,57.56,57.6,7700.0,31.5198,31.5253,31.3889,31.4108,7700.0
2005-01-03 13:30:00,57.6,57.68,57.55,57.59,17700.0,31.4108,31.4544,31.3835,31.4053,17700.0
2005-01-03 14:00:00,57.59,57.59,57.5,57.51,17700.0,31.4053,31.4053,31.3562,31.3617,17700.0
2005-01-03 14:30:00,57.5,57.58,57.45,57.5,33700.0,31.3562,31.3999,31.329,31.3562,33700.0
2005-01-03 15:00:00,57.5,57.51,57.32,57.4,8700.0,31.3562,31.3617,31.2581,31.3017,8700.0
2005-01-03 15:30:00,57.39,57.39,57.3,57.33,36700.0,31.2962,31.2962,31.2472,31.2635,36700.0
2005-01-04 09:30:00,57.46,57.53,57.37,57.41,37100.0,31.3344,31.3726,31.2853,31.3071,37100.0
2005-01-04 10:00:00,57.4,57.49,57.13,57.14,21700.0,31.3017,31.3508,31.1545,31.1599,21700.0
2005-01-04 10:30:00,57.15,57.3,56.93,56.98,58600.0,31.1654,31.2472,31.0454,31.0727,58600.0
2005-01-04 11:00:00,56.94,57.08,56.94,56.95,26600.0,31.0508,31.1272,31.0508,31.0563,26600.0
2005-01-04 11:30:00,56.99,57.17,56.95,57.05,18400.0,31.0781,31.1763,31.0563,31.1108,18400.0
2005-01-04 12:00:00,57.05,57.09,56.98,57.06,39000.0,31.1108,31.1326,31.0727,31.1163,39000.0
2005-01-04 12:30:00,57.05,57.06,56.92,56.94,37100.0,31.1108,31.1163,31.0399,31.0508,37100.0
2005-01-04 13:00:00,56.95,56.99,56.94,56.94,15200.0,31.0563,31.0781,31.0508,31.0508,15200.0
2005-01-04 13:30:00,56.94,57.1,56.94,57.03,25500.0,31.0508,31.1381,31.0508,31.0999,25500.0
2005-01-04 14:00:00,57.05,57.08,56.9,56.92,33600.0,31.1108,31.1272,31.029,31.0399,33600.0
2005-01-04 14:30:00,56.92,56.92,56.67,56.71,26600.0,31.0399,31.0399,30.9036,30.9254,26600.0
2005-01-04 15:00:00,56.72,56.8,56.68,56.69,18900.0,30.9309,30.9745,30.9091,30.9145,18900.0
2005-01-04 15:30:00,56.68,56.8,56.5,56.6,54600.0,30.9091,30.9745,30.8109,30.8654,54600.0
2005-01-05 09:30:00,56.98,57.0,56.8,56.8,42600.0,31.0727,31.0836,30.9745,30.9745,42600.0
2005-01-05 10:00:00,56.78,56.93,56.53,56.54,61900.0,30.9636,31.0454,30.8273,30.8327,61900.0
2005-01-05 10:30:00,56.55,56.83,56.5,56.5,47700.0,30.8382,30.9909,30.8109,30.8109,47700.0
2005-01-05 11:00:00,56.5,56.8,56.5,56.68,29600.0,30.8109,30.9745,30.8109,30.9091,29600.0
2005-01-05 11:30:00,56.7,56.76,56.48,56.55,22900.0,30.92,30.9527,30.8,30.8382,22900.0
2005-01-05 12:00:00,56.57,56.67,56.21,56.45,27400.0,30.8491,30.9036,30.6528,30.7836,27400.0
2005-01-05 12:30:00,56.48,56.57,56.32,56.48,16300.0,30.8,30.8491,30.7127,30.8,16300.0
2005-01-05 13:00:00,56.44,56.59,56.39,56.58,22500.0,30.7782,30.86,30.7509,30.8545,22500.0
2005-01-05 13:30:00,56.54,56.65,56.52,56.65,8100.0,30.8327,30.8927,30.8218,30.8927,8100.0
2005-01-05 14:00:00,56.59,56.62,56.48,56.48,5200.0,30.86,30.8763,30.8,30.8,5200.0
2005-01-05 14:30:00,56.48,56.6,56.45,56.53,11700.0,30.8,30.8654,30.7836,30.8273,11700.0
2005-01-05 15:00:00,56.53,56.61,56.49,56.6,18200.0,30.8273,30.8709,30.8054,30.8654,18200.0
2005-01-05 15:30:00,56.58,56.62,56.4,56.4,21700.0,30.8545,30.8763,30.7564,30.7564,21700.0
2005-01-06 09:30:00,56.22,56.28,56.15,56.2,18400.0,30.6582,30.6909,30.62,30.6473,18400.0
2005-01-06 10:00:00,56.18,56.2,56.0,56.04,19700.0,30.6364,30.6473,30.5382,30.56,19700.0
2005-01-06 10:30:00,56.01,56.16,55.96,55.97,18100.0,30.5437,30.6255,30.5164,30.5219,18100.0
2005-01-06 11:00:00,55.96,56.23,55.85,56.11,16300.0,30.5164,30.6637,30.4564,30.5982,16300.0
2005-01-06 11:30:00,56.15,56.33,56.15,56.24,10200.0,30.62,30.7182,30.62,30.6691,10200.0
2005-01-06 12:00:00,56.32,56.4,56.26,56.27,9600.0,30.7127,30.7564,30.68,30.6855,9600.0
2005-01-06 12:30:00,56.28,56.31,56.2,56.22,15300.0,30.6909,30.7073,30.6473,30.6582,15300.0
2005-01-06 13:00:00,56.22,56.29,56.08,56.27,11900.0,30.6582,30.6964,30.5819,30.6855,11900.0
2005-01-06 13:30:00,56.27,56.34,56.13,56.32,17100.0,30.6855,30.7236,30.6091,30.7127,17100.0
2005-01-06 14:00:00,56.31,56.35,56.23,56.26,9800.0,30.7073,30.7291,30.6637,30.68,9800.0
2005-01-06 14:30:00,56.25,56.29,56.24,56.26,12500.0,30.6746,30.6964,30.6691,30.68,12500.0
2005-01-06 15:00:00,56.28,56.28,56.19,56.21,15300.0,30.6909,30.6909,30.6418,30.6528,15300.0
2005-01-06 15:30:00,56.22,56.29,56.04,56.06,23500.0,30.6582,30.6964,30.56,30.571,23500.0
2005-01-07 09:30:00,57.48,57.53,57.3,57.34,35800.0,31.3453,31.3726,31.2472,31.269,35800.0
2005-01-07 10:00:00,57.3,57.3,56.76,56.78,24300.0,31.2472,31.2472,30.9527,30.9636,24300.0
2005-01-07 10:30:00,56.76,56.88,56.4,56.4,29900.0,30.9527,31.0181,30.7564,30.7564,29900.0
2005-01-07 11:00:00,56.41,56.75,56.41,56.6,35400.0,30.7618,30.9472,30.7618,30.8654,35400.0
2005-01-07 11:30:00,56.6,56.73,56.49,56.65,13700.0,30.8654,30.9363,30.8054,30.8927,13700.0
2005-01-07 12:00:00,56.66,56.66,56.52,56.66,15500.0,30.8982,30.8982,30.8218,30.8982,15500.0
2005-01-07 12:30:00,56.66,57.0,56.63,56.75,6900.0,30.8982,31.0836,30.8818,30.9472,6900.0
2005-01-07 13:00:00,56.72,56.78,56.71,56.74,29700.0,30.9309,30.9636,30.9254,30.9418,29700.0
2005-01-07 13:30:00,56.74,56.85,56.71,56.78,11000.0,30.9418,31.0018,30.9254,30.9636,11000.0
2005-01-07 14:00:00,56.77,56.77,56.66,56.72,12300.0,30.9581,30.9581,30.8982,30.9309,12300.0
2005-01-07 14:30:00,56.71,56.71,56.64,56.68,14200.0,30.9254,30.9254,30.8872,30.9091,14200.0
2005-01-07 15:00:00,56.68,56.73,56.65,56.7,23600.0,30.9091,30.9363,30.8927,30.92,23600.0
2005-01-07 15:30:00,56.7,56.78,56.59,56.59,34100.0,30.92,30.9636,30.86,30.86,34100.0
2005-01-10 09:30:00,55.94,55.94,55.77,55.78,52400.0,30.5055,30.5055,30.4128,30.4183,52400.0
2005-01-10 10:00:00,55.77,55.81,55.71,55.8,87800.0,30.4128,30.4346,30.3801,30.4292,87800.0
2005-01-10 10:30:00,55.79,55.83,55.73,55.82,42100.0,30.4237,30.4455,30.391,30.4401,42100.0
2005-01-10 11:00:00,55.83,55.89,55.79,55.85,33500.0,30.4455,30.4783,30.4237,30.4564,33500.0
2005-01-10 11:30:00,55.86,56.15,55.86,56.1,23100.0,30.4619,30.62,30.4619,30.5928,23100.0
2005-01-10 12:00:00,56.1,56.27,56.09,56.14,20600.0,30.5928,30.6855,30.5873,30.6146,20600.0
2005-01-10 12:30:00,56.14,56.29,56.1,56.11,23700.0,30.6146,30.6964,30.5928,30.5982,23700.0
2005-01-10 13:00:00,56.11,56.23,56.1,56.22,42800.0,30.5982,30.6637,30.5928,30.6582,42800.0
2005-01-10 13:30:00,56.22,56.24,56.2,56.24,59400.0,30.6582,30.6691,30.6473,30.6691,59400.0
2005-01-10 14:00:00,56.24,56.25,56.2,56.21,66200.0,30.6691,30.6746,30.6473,30.6528,66200.0
2005-01-10 14:30:00,56.21,56.21,56.11,56.15,25700.0,30.6528,30.6528,30.5982,30.62,25700.0
2005-01-10 15:00:00,56.15,56.17,56.03,56.04,49300.0,30.62,30.6309,30.5546,30.56,49300.0
2005-01-10 15:30:00,56.05,56.1,56.0,56.03,79600.0,30.5655,30.5928,30.5382,30.5546,79600.0
2005-01-11 09:30:00,55.74,55.75,55.62,55.63,63900.0,30.3965,30.4019,30.331,30.3365,63900.0
2005-01-11 10:00:00,55.6,55.64,55.51,55.58,105200.0,30.3201,30.3419,30.271,30.3092,105200.0
2005-01-11 10:30:00,55.59,55.61,55.53,55.54,37400.0,30.3147,30.3256,30.2819,30.2874,37400.0
2005-01-11 11:00:00,55.54,55.75,55.54,55.72,38700.0,30.2874,30.4019,30.2874,30.3855,38700.0
2005-01-11 11:30:00,55.72,55.89,55.72,55.88,11700.0,30.3855,30.4783,30.3855,30.4728,11700.0
2005-01-11 12:00:00,55.88,55.88,55.66,55.72,12600.0,30.4728,30.4728,30.3528,30.3855,12600.0
2005-01-11 12:30:00,55.74,55.86,55.72,55.76,8900.0,30.3965,30.4619,30.3855,30.4074,8900.0
2005-01-11 13:00:00,55.84,55.85,55.62,55.67,21600.0,30.451,30.4564,30.331,30.3583,21600.0
2005-01-11 13:30:00,55.65,55.8,55.63,55.77,11200.0,30.3474,30.4292,30.3365,30.4128,11200.0
2005-01-11 14:00:00,55.77,55.89,55.69,55.74,22900.0,30.4128,30.4783,30.3692,30.3965,22900.0
2005-01-11 14:30:00,55.75,55.75,55.69,55.69,15600.0,30.4019,30.4019,30.3692,30.3692,15600.0
2005-01-11 15:00:00,55.7,55.8,55.66,55.76,39300.0,30.3746,30.4292,30.3528,30.4074,39300.0
2005-01-11 15:30:00,55.77,55.77,55.61,55.64,20000.0,30.4128,30.4128,30.3256,30.3419,20000.0
2005-01-12 09:30:00,55.5,55.55,55.42,55.45,51500.0,30.2656,30.2928,30.2219,30.2383,51500.0
2005-01-12 10:00:00,55.48,55.75,55.48,55.68,36900.0,30.2547,30.4019,30.2547,30.3637,36900.0
2005-01-12 10:30:00,55.7,55.72,55.51,55.56,16800.0,30.3746,30.3855,30.271,30.2983,16800.0
2005-01-12 11:00:00,55.55,55.6,55.45,55.53,28100.0,30.2928,30.3201,30.2383,30.2819,28100.0
2005-01-12 11:30:00,55.55,55.67,55.55,55.61,11400.0,30.2928,30.3583,30.2928,30.3256,11400.0
2005-01-12 12:00:00,55.67,55.74,55.65,55.72,11100.0,30.3583,30.3965,30.3474,30.3855,11100.0
2005-01-12 12:30:00,55.75,55.82,55.7,55.71,38000.0,30.4019,30.4401,30.3746,30.3801,38000.0
2005-01-12 13:00:00,55.74,55.76,55.71,55.75,8600.0,30.3965,30.4074,30.3801,30.4019,8600.0
2005-01-12 13:30:00,55.76,55.76,55.65,55.76,19900.0,30.4074,30.4074,30.3474,30.4074,19900.0
2005-01-12 14:00:00,55.75,55.81,55.72,55.81,30000.0,30.4019,30.4346,30.3855,30.4346,30000.0
2005-01-12 14:30:00,55.81,55.84,55.78,55.8,46400.0,30.4346,30.451,30.4183,30.4292,46400.0
2005-01-12 15:00:00,55.79,55.88,55.75,55.86,29500.0,30.4237,30.4728,30.4019,30.4619,29500.0
2005-01-12 15:30:00,55.85,55.88,55.75,55.77,37000.0,30.4564,30.4728,30.4019,30.4128,37000.0
2005-01-13 09:30:00,55.38,55.44,55.34,55.44,45400.0,30.2001,30.2329,30.1783,30.2329,45400.0
2005-01-13 10:00:00,55.44,55.46,55.29,55.36,53200.0,30.2329,30.2438,30.1511,30.1892,53200.0
2005-01-13 10:30:00,55.35,55.42,55.25,55.27,24600.0,30.1838,30.2219,30.1292,30.1401,24600.0
2005-01-13 11:00:00,55.26,55.35,55.24,55.32,25000.0,30.1347,30.1838,30.1238,30.1674,25000.0
2005-01-13 11:30:00,55.32,55.39,55.25,55.25,13400.0,30.1674,30.2056,30.1292,30.1292,13400.0
2005-01-13 12:00:00,55.3,55.36,55.2,55.28,17700.0,30.1565,30.1892,30.102,30.1456,17700.0
2005-01-13 12:30:00,55.29,55.34,55.25,55.29,9100.0,30.1511,30.1783,30.1292,30.1511,9100.0
2005-01-13 13:00:00,55.29,55.37,55.26,55.33,12100.0,30.1511,30.1947,30.1347,30.1729,12100.0
2005-01-13 13:30:00,55.33,55.42,55.31,55.41,21100.0,30.1729,30.2219,30.162,30.2165,21100.0
2005-01-13 14:00:00,55.41,55.5,55.4,55.46,29600.0,30.2165,30.2656,30.211,30.2438,29600.0
2005-01-13 14:30:00,55.43,55.46,55.35,55.37,17900.0,30.2274,30.2438,30.1838,30.1947,17900.0
2005-01-13 15:00:00,55.38,55.4,55.35,55.36,21800.0,30.2001,30.211,30.1838,30.1892,21800.0
2005-01-13 15:30:00,55.36,55.36,55.19,55.2,39700.0,30.1892,30.1892,30.0965,30.102,39700.0
2005-01-14 09:30:00,55.51,55.57,55.46,55.55,35000.0,30.271,30.3037,30.2438,30.2928,35000.0
2005-01-14 10:00:00,55.52,55.73,55.52,55.72,23400.0,30.2765,30.391,30.2765,30.3855,23400.0
2005-01-14 10:30:00,55.72,55.85,55.58,55.59,22000.0,30.3855,30.4564,30.3092,30.3147,22000.0
2005-01-14 11:00:00,55.54,55.76,55.54,55.7,13000.0,30.2874,30.4074,30.2874,30.3746,13000.0
2005-01-14 11:30:00,55.8,55.83,55.63,55.65,10400.0,30.4292,30.4455,30.3365,30.3474,10400.0
2005-01-14 12:00:00,55.73,55.93,55.7,55.89,15500.0,30.391,30.5001,30.3746,30.4783,15500.0
2005-01-14 12:30:00,55.85,56.0,55.82,55.94,12500.0,30.4564,30.5382,30.4401,30.5055,12500.0
2005-01-14 13:00:00,55.85,55.92,55.84,55.86,9600.0,30.4564,30.4946,30.451,30.4619,9600.0
2005-01-14 13:30:00,55.86,55.86,55.8,55.81,6300.0,30.4619,30.4619,30.4292,30.4346,6300.0
2005-01-14 14:00:00,55.81,55.81,55.75,55.77,9300.0,30.4346,30.4346,30.4019,30.4128,9300.0
2005-01-14 14:30:00,55.77,55.83,55.74,55.8,13400.0,30.4128,30.4455,30.3965,30.4292,13400.0
2005-01-14 15:00:00,55.8,55.86,55.8,55.85,9200.0,30.4292,30.4619,30.4292,30.4564,9200.0
2005-01-14 15:30:00,55.8,55.85,55.74,55.79,23500.0,30.4292,30.4564,30.3965,30.4237,23500.0
2005-01-18 09:30:00,55.51,55.51,55.3,55.4,48900.0,30.271,30.271,30.1565,30.211,48900.0
2005-01-18 10:00:00,55.4,55.42,55.2,55.26,18300.0,30.211,30.2219,30.102,30.1347,18300.0
2005-01-18 10:30:00,55.26,55.58,55.26,55.58,34300.0,30.1347,30.3092,30.1347,30.3092,34300.0
2005-01-18 11:00:00,55.59,55.92,55.55,55.91,40600.0,30.3147,30.4946,30.2928,30.4892,40600.0
2005-01-18 11:30:00,55.91,56.15,55.91,56.06,24400.0,30.4892,30.62,30.4892,30.571,24400.0
2005-01-18 12:00:00,56.06,56.14,56.05,56.09,17300.0,30.571,30.6146,30.5655,30.5873,17300.0
2005-01-18 12:30:00,56.1,56.1,56.05,56.06,11100.0,30.5928,30.5928,30.5655,30.571,11100.0
2005-01-18 13:00:00,56.06,56.06,56.01,56.02,13600.0,30.571,30.571,30.5437,30.5491,13600.0
2005-01-18 13:30:00,56.02,56.07,56.01,56.03,12000.0,30.5491,30.5764,30.5437,30.5546,12000.0
2005-01-18 14:00:00,56.02,56.09,56.01,56.09,16200.0,30.5491,30.5873,30.5437,30.5873,16200.0
2005-01-18 14:30:00,56.09,56.1,55.92,55.92,21400.0,30.5873,30.5928,30.4946,30.4946,21400.0
2005-01-18 15:00:00,55.94,56.08,55.92,55.98,12200.0,30.5055,30.5819,30.4946,30.5273,12200.0
2005-01-18 15:30:00,55.98,56.04,55.92,56.01,16700.0,30.5273,30.56,30.4946,30.5437,16700.0
2005-01-19 09:30:00,55.88,55.88,55.79,55.83,38500.0,30.4728,30.4728,30.4237,30.4455,38500.0
2005-01-19 10:00:00,55.87,55.87,55.65,55.72,63000.0,30.4673,30.4673,30.3474,30.3855,63000.0
2005-01-19 10:30:00,55.73,55.85,55.72,55.78,51500.0,30.391,30.4564,30.3855,30.4183,51500.0
2005-01-19 11:00:00,55.78,55.87,55.73,55.75,49100.0,30.4183,30.4673,30.391,30.4019,49100.0
2005-01-19 11:30:00,55.75,55.85,55.75,55.85,13100.0,30.4019,30.4564,30.4019,30.4564,13100.0
2005-01-19 12:00:00,55.85,55.85,55.74,55.79,14200.0,30.4564,30.4564,30.3965,30.4237,14200.0
2005-01-19 12:30:00,55.79,55.8,55.75,55.8,8300.0,30.4237,30.4292,30.4019,30.4292,8300.0
2005-01-19 13:00:00,55.78,56.0,55.74,55.91,27900.0,30.4183,30.5382,30.3965,30.4892,27900.0
2005-01-19 13:30:00,55.95,55.95,55.8,55.82,15100.0,30.511,30.511,30.4292,30.4401,15100.0
2005-01-19 14:00:00,55.84,55.88,55.76,55.82,13400.0,30.451,30.4728,30.4074,30.4401,13400.0
2005-01-19 14:30:00,55.82,55.84,55.77,55.83,16900.0,30.4401,30.451,30.4128,30.4455,16900.0
2005-01-19 15:00:00,55.81,55.84,55.76,55.76,21100.0,30.4346,30.451,30.4074,30.4074,21100.0
2005-01-19 15:30:00,55.75,55.77,55.61,55.63,19900.0,30.4019,30.4128,30.3256,30.3365,19900.0
2005-01-20 09:30:00,55.3,55.35,55.26,55.33,31100.0,30.1565,30.1838,30.1347,30.1729,31100.0
2005-01-20 10:00:00,55.32,55.52,55.32,55.4,10500.0,30.1674,30.2765,30.1674,30.211,10500.0
2005-01-20 10:30:00,55.42,55.45,55.32,55.34,22400.0,30.2219,30.2383,30.1674,30.1783,22400.0
2005-01-20 11:00:00,55.32,55.47,55.31,55.47,14400.0,30.1674,30.2492,30.162,30.2492,14400.0
2005-01-20 11:30:00,55.45,55.69,55.36,55.43,16600.0,30.2383,30.3692,30.1892,30.2274,16600.0
2005-01-20 12:00:00,55.43,55.45,55.37,55.44,6800.0,30.2274,30.2383,30.1947,30.2329,6800.0
2005-01-20 12:30:00,55.44,55.49,55.44,55.44,11200.0,30.2329,30.2601,30.2329,30.2329,11200.0
2005-01-20 13:00:00,55.45,55.45,55.35,55.4,5800.0,30.2383,30.2383,30.1838,30.211,5800.0
2005-01-20 13:30:00,55.41,55.41,55.34,55.35,9900.0,30.2165,30.2165,30.1783,30.1838,9900.0
2005-01-20 14:00:00,55.33,55.5,55.3,55.46,19600.0,30.1729,30.2656,30.1565,30.2438,19600.0
2005-01-20 14:30:00,55.47,55.48,55.43,55.48,9100.0,30.2492,30.2547,30.2274,30.2547,9100.0
2005-01-20 15:00:00,55.48,55.48,55.34,55.36,22400.0,30.2547,30.2547,30.1783,30.1892,22400.0
2005-01-20 15:30:00,55.34,55.44,55.3,55.4,34700.0,30.1783,30.2329,30.1565,30.211,34700.0
2005-01-21 09:30:00,54.75,54.75,54.62,54.66,79400.0,29.8566,29.8566,29.7857,29.8075,79400.0
2005-01-21 10:00:00,54.65,54.77,54.64,54.68,74300.0,29.802,29.8675,29.7966,29.8184,74300.0
2005-01-21 10:30:00,54.68,54.88,54.64,54.7,27800.0,29.8184,29.9275,29.7966,29.8293,27800.0
2005-01-21 11:00:00,54.7,54.75,54.6,54.74,30100.0,29.8293,29.8566,29.7748,29.8511,30100.0
2005-01-21 11:30:00,54.73,54.94,54.72,54.89,18400.0,29.8457,29.9602,29.8402,29.9329,18400.0
2005-01-21 12:00:00,54.89,54.9,54.81,54.83,16100.0,29.9329,29.9384,29.8893,29.9002,16100.0
2005-01-21 12:30:00,54.83,54.87,54.81,54.85,14100.0,29.9002,29.922,29.8893,29.9111,14100.0
2005-01-21 13:00:00,54.85,54.85,54.81,54.84,12100.0,29.9111,29.9111,29.8893,29.9057,12100.0
2005-01-21 13:30:00,54.83,54.84,54.78,54.83,21900.0,29.9002,29.9057,29.8729,29.9002,21900.0
2005-01-21 14:00:00,54.83,54.88,54.8,54.87,16900.0,29.9002,29.9275,29.8838,29.922,16900.0
2005-01-21 14:30:00,54.88,54.88,54.8,54.81,15200.0,29.9275,29.9275,29.8838,29.8893,15200.0
2005-01-21 15:00:00,54.81,54.83,54.73,54.82,32900.0,29.8893,29.9002,29.8457,29.8948,32900.0
2005-01-21 15:30:00,54.82,54.9,54.75,54.77,45000.0,29.8948,29.9384,29.8566,29.8675,45000.0
2005-01-24 09:30:00,54.57,54.59,54.52,54.53,33400.0,29.7584,29.7693,29.7312,29.7366,33400.0
2005-01-24 10:00:00,54.53,54.53,54.47,54.48,27600.0,29.7366,29.7366,29.7039,29.7093,27600.0
2005-01-24 10:30:00,54.48,54.61,54.45,54.55,16100.0,29.7093,29.7802,29.693,29.7475,16100.0
2005-01-24 11:00:00,54.54,54.58,54.5,54.54,27600.0,29.7421,29.7639,29.7202,29.7421,27600.0
2005-01-24 11:30:00,54.54,54.78,54.54,54.64,19500.0,29.7421,29.8729,29.7421,29.7966,19500.0
2005-01-24 12:00:00,54.64,54.75,54.61,54.64,8300.0,29.7966,29.8566,29.7802,29.7966,8300.0
2005-01-24 12:30:00,54.69,54.71,54.65,54.7,6200.0,29.8239,29.8348,29.802,29.8293,6200.0
2005-01-24 13:00:00,54.7,54.75,54.67,54.71,10200.0,29.8293,29.8566,29.813,29.8348,10200.0
2005-01-24 13:30:00,54.71,54.72,54.66,54.71,10900.0,29.8348,29.8402,29.8075,29.8348,10900.0
2005-01-24 14:00:00,54.7,54.72,54.66,54.7,8600.0,29.8293,29.8402,29.8075,29.8293,8600.0
2005-01-24 14:30:00,54.7,54.75,54.65,54.74,9200.0,29.8293,29.8566,29.802,29.8511,9200.0
2005-01-24 15:00:00,54.72,54.72,54.6,54.62,28100.0,29.8402,29.8402,29.7748,29.7857,28100.0
2005-01-24 15:30:00,54.68,54.69,54.51,54.6,45800.0,29.8184,29.8239,29.7257,29.7748,45800.0
2005-01-25 09:30:00,54.88,54.99,54.83,54.96,20300.0,29.9275,29.9875,29.9002,29.9711,20300.0
2005-01-25 10:00:00,54.97,55.0,54.8,54.8,9800.0,29.9766,29.9929,29.8838,29.8838,9800.0
2005-01-25 10:30:00,54.78,54.86,54.76,54.81,12700.0,29.8729,29.9166,29.862,29.8893,12700.0
2005-01-25 11:00:00,54.8,54.87,54.57,54.62,21600.0,29.8838,29.922,29.7584,29.7857,21600.0
2005-01-25 11:30:00,54.62,54.71,54.62,54.69,5500.0,29.7857,29.8348,29.7857,29.8239,5500.0
2005-01-25 12:00:00,54.7,54.75,54.58,54.63,16700.0,29.8293,29.8566,29.7639,29.7911,16700.0
2005-01-25 12:30:00,54.65,54.73,54.6,54.66,14200.0,29.802,29.8457,29.7748,29.8075,14200.0
2005-01-25 13:00:00,54.66,54.82,54.66,54.82,25900.0,29.8075,29.8948,29.8075,29.8948,25900.0
2005-01-25 13:30:00,54.79,54.82,54.73,54.73,20500.0,29.8784,29.8948,29.8457,29.8457,20500.0
2005-01-25 14:00:00,54.74,54.77,54.65,54.7,25200.0,29.8511,29.8675,29.802,29.8293,25200.0
2005-01-25 14:30:00,54.7,54.71,54.6,54.71,22300.0,29.8293,29.8348,29.7748,29.8348,22300.0
2005-01-25 15:00:00,54.7,54.73,54.65,54.66,19400.0,29.8293,29.8457,29.802,29.8075,19400.0
2005-01-25 15:30:00,54.67,54.77,54.63,54.71,32500.0,29.813,29.8675,29.7911,29.8348,32500.0
2005-01-26 09:30:00,55.16,55.16,55.07,55.08,20100.0,30.0802,30.0802,30.0311,30.0365,20100.0
2005-01-26 10:00:00,55.13,55.16,55.1,55.11,8500.0,30.0638,30.0802,30.0474,30.0529,8500.0
2005-01-26 10:30:00,55.13,55.2,55.11,55.11,12900.0,30.0638,30.102,30.0529,30.0529,12900.0
2005-01-26 11:00:00,55.14,55.2,55.12,55.19,12100.0,30.0693,30.102,30.0583,30.0965,12100.0
2005-01-26 11:30:00,55.12,55.33,55.08,55.33,14500.0,30.0583,30.1729,30.0365,30.1729,14500.0
2005-01-26 12:00:00,55.23,55.32,55.2,55.27,15200.0,30.1183,30.1674,30.102,30.1401,15200.0
2005-01-26 12:30:00,55.26,55.35,55.21,55.29,14900.0,30.1347,30.1838,30.1074,30.1511,14900.0
2005-01-26 13:00:00,55.26,55.33,55.26,55.31,8200.0,30.1347,30.1729,30.1347,30.162,8200.0
2005-01-26 13:30:00,55.27,55.35,55.27,55.28,11400.0,30.1401,30.1838,30.1401,30.1456,11400.0
2005-01-26 14:00:00,55.32,55.4,55.27,55.29,17300.0,30.1674,30.211,30.1401,30.1511,17300.0
2005-01-26 14:30:00,55.26,55.35,55.23,55.27,16700.0,30.1347,30.1838,30.1183,30.1401,16700.0
2005-01-26 15:00:00,55.3,55.35,55.27,55.32,19400.0,30.1565,30.1838,30.1401,30.1674,19400.0
2005-01-26 15:30:00,55.32,55.42,55.27,55.28,35900.0,30.1674,30.2219,30.1401,30.1456,35900.0
2005-01-27 09:30:00,54.87,54.87,54.66,54.84,67400.0,29.922,29.922,29.8075,29.9057,67400.0
2005-01-27 10:00:00,54.86,55.08,54.85,55.02,22700.0,29.9166,30.0365,29.9111,30.0038,22700.0
2005-01-27 10:30:00,55.02,55.17,55.01,55.12,10600.0,30.0038,30.0856,29.9984,30.0583,10600.0
2005-01-27 11:00:00,55.11,55.16,55.06,55.15,19700.0,30.0529,30.0802,30.0256,30.0747,19700.0
2005-01-27 11:30:00,55.16,55.39,55.16,55.29,11200.0,30.0802,30.2056,30.0802,30.1511,11200.0
2005-01-27 12:00:00,55.29,55.42,55.27,55.31,9100.0,30.1511,30.2219,30.1401,30.162,9100.0
2005-01-27 12:30:00,55.31,55.37,55.27,55.3,5500.0,30.162,30.1947,30.1401,30.1565,5500.0
2005-01-27 13:00:00,55.3,55.34,55.25,55.31,11200.0,30.1565,30.1783,30.1292,30.162,11200.0
2005-01-27 13:30:00,55.32,55.35,55.2,55.3,23300.0,30.1674,30.1838,30.102,30.1565,23300.0
2005-01-27 14:00:00,55.26,55.35,55.2,55.26,12800.0,30.1347,30.1838,30.102,30.1347,12800.0
2005-01-27 14:30:00,55.3,55.4,55.26,55.35,13300.0,30.1565,30.211,30.1347,30.1838,13300.0
2005-01-27 15:00:00,55.3,55.36,55.21,55.25,17900.0,30.1565,30.1892,30.1074,30.1292,17900.0
2005-01-27 15:30:00,55.26,55.39,55.18,55.28,24100.0,30.1347,30.2056,30.0911,30.1456,24100.0
2005-01-28 09:30:00,55.17,55.19,55.03,55.17,38700.0,30.0856,30.0965,30.0093,30.0856,38700.0
2005-01-28 10:00:00,55.2,55.24,54.89,54.95,55300.0,30.102,30.1238,29.9329,29.9656,55300.0
2005-01-28 10:30:00,54.92,55.1,54.81,55.09,34600.0,29.9493,30.0474,29.8893,30.042,34600.0
2005-01-28 11:00:00,55.08,55.09,54.72,54.82,31500.0,30.0365,30.042,29.8402,29.8948,31500.0
2005-01-28 11:30:00,54.82,54.97,54.79,54.89,12400.0,29.8948,29.9766,29.8784,29.9329,12400.0
2005-01-28 12:00:00,54.89,55.05,54.89,55.05,16800.0,29.9329,30.0202,29.9329,30.0202,16800.0
2005-01-28 12:30:00,55.03,55.05,54.99,55.0,13400.0,30.0093,30.0202,29.9875,29.9929,13400.0
2005-01-28 13:00:00,54.98,55.03,54.85,55.03,15800.0,29.982,30.0093,29.9111,30.0093,15800.0
2005-01-28 13:30:00,55.03,55.11,55.02,55.11,30100.0,30.0093,30.0529,30.0038,30.0529,30100.0
2005-01-28 14:00:00,55.1,55.1,55.02,55.1,8800.0,30.0474,30.0474,30.0038,30.0474,8800.0
2005-01-28 14:30:00,55.05,55.14,55.0,55.14,24200.0,30.0202,30.0693,29.9929,30.0693,24200.0
2005-01-28 15:00:00,55.15,55.18,55.1,55.18,35500.0,30.0747,30.0911,30.0474,30.0911,35500.0
2005-01-28 15:30:00,55.18,55.19,55.09,55.1,21000.0,30.0911,30.0965,30.042,30.0474,21000.0
2005-01-31 09:30:00,55.03,55.15,55.02,55.04,40900.0,30.0093,30.0747,30.0038,30.0147,40900.0
2005-01-31 10:00:00,55.02,55.08,54.95,55.02,58200.0,30.0038,30.0365,29.9656,30.0038,58200.0
2005-01-31 10:30:00,55.0,55.08,54.97,55.08,33900.0,29.9929,30.0365,29.9766,30.0365,33900.0
2005-01-31 11:00:00,55.08,55.08,54.97,54.97,20500.0,30.0365,30.0365,29.9766,29.9766,20500.0
2005-01-31 11:30:00,55.09,55.09,54.85,54.85,12500.0,30.042,30.042,29.9111,29.9111,12500.0
2005-01-31 12:00:00,54.9,54.98,54.85,54.98,13300.0,29.9384,29.982,29.9111,29.982,13300.0
2005-01-31 12:30:00,54.97,54.98,54.82,54.96,10400.0,29.9766,29.982,29.8948,29.9711,10400.0
2005-01-31 13:00:00,54.96,55.0,54.88,55.0,16600.0,29.9711,29.9929,29.9275,29.9929,16600.0
2005-01-31 13:30:00,55.0,55.09,54.96,55.0,15600.0,29.9929,30.042,29.9711,29.9929,15600.0
2005-01-31 14:00:00,54.99,55.03,54.91,55.0,19600.0,29.9875,30.0093,29.9438,29.9929,19600.0
2005-01-31 14:30:00,54.93,54.99,54.8,54.97,23200.0,29.9547,29.9875,29.8838,29.9766,23200.0
2005-01-31 15:00:00,54.96,55.0,54.75,54.8,14800.0,29.9711,29.9929,29.8566,29.8838,14800.0
2005-01-31 15:30:00,54.79,54.93,54.75,54.92,29100.0,29.8784,29.9547,29.8566,29.9493,29100.0
2005-02-01 09:30:00,54.95,54.97,54.86,54.87,42300.0,29.9656,29.9766,29.9166,29.922,42300.0
2005-02-01 10:00:00,54.93,55.07,54.89,55.05,46700.0,29.9547,30.0311,29.9329,30.0202,46700.0
2005-02-01 10:30:00,55.04,55.07,54.96,55.04,14800.0,30.0147,30.0311,29.9711,30.0147,14800.0
2005-02-01 11:00:00,55.02,55.15,55.02,55.08,24200.0,30.0038,30.0747,30.0038,30.0365,24200.0
2005-02-01 11:30:00,55.09,55.34,55.09,55.25,9800.0,30.042,30.1783,30.042,30.1292,9800.0
2005-02-01 12:00:00,55.24,55.43,55.24,55.43,11700.0,30.1238,30.2274,30.1238,30.2274,11700.0
2005-02-01 12:30:00,55.33,55.44,55.28,55.36,13900.0,30.1729,30.2329,30.1456,30.1892,13900.0
2005-02-01 13:00:00,55.39,55.42,55.29,55.4,6700.0,30.2056,30.2219,30.1511,30.211,6700.0
2005-02-01 13:30:00,55.4,55.49,55.4,55.47,19100.0,30.211,30.2601,30.211,30.2492,19100.0
2005-02-01 14:00:00,55.47,55.49,55.42,55.47,15500.0,30.2492,30.2601,30.2219,30.2492,15500.0
2005-02-01 14:30:00,55.45,55.59,55.44,55.59,24800.0,30.2383,30.3147,30.2329,30.3147,24800.0
2005-02-01 15:00:00,55.52,55.58,55.51,55.52,14000.0,30.2765,30.3092,30.271,30.2765,14000.0
2005-02-01 15:30:00,55.52,55.65,55.44,55.62,84200.0,30.2765,30.3474,30.2329,30.331,84200.0
2005-02-02 09:30:00,55.91,55.99,55.8,55.92,34400.0,30.4892,30.5328,30.4292,30.4946,34400.0
2005-02-02 10:00:00,55.92,56.1,55.9,56.05,17400.0,30.4946,30.5928,30.4837,30.5655,17400.0
2005-02-02 10:30:00,56.05,56.05,55.8,55.83,14700.0,30.5655,30.5655,30.4292,30.4455,14700.0
2005-02-02 11:00:00,55.83,56.04,55.83,55.93,63300.0,30.4455,30.56,30.4455,30.5001,63300.0
2005-02-02 11:30:00,55.95,56.11,55.95,56.09,19500.0,30.511,30.5982,30.511,30.5873,19500.0
2005-02-02 12:00:00,56.09,56.09,55.89,56.0,11200.0,30.5873,30.5873,30.4783,30.5382,11200.0
2005-02-02 12:30:00,56.0,56.06,55.97,55.97,15600.0,30.5382,30.571,30.5219,30.5219,15600.0
2005-02-02 13:00:00,55.95,56.05,55.89,55.98,12800.0,30.511,30.5655,30.4783,30.5273,12800.0
2005-02-02 13:30:00,55.98,56.05,55.97,56.01,15700.0,30.5273,30.5655,30.5219,30.5437,15700.0
2005-02-02 14:00:00,55.97,56.1,55.95,56.04,11800.0,30.5219,30.5928,30.511,30.56,11800.0
2005-02-02 14:30:00,56.05,56.15,56.01,56.09,22000.0,30.5655,30.62,30.5437,30.5873,22000.0
2005-02-02 15:00:00,56.1,56.19,55.96,56.06,16800.0,30.5928,30.6418,30.5164,30.571,16800.0
2005-02-02 15:30:00,56.05,56.11,56.04,56.06,14200.0,30.5655,30.5982,30.56,30.571,14200.0
2005-02-03 09:30:00,55.6,55.64,55.52,55.64,65500.0,30.3201,30.3419,30.2765,30.3419,65500.0
2005-02-03 10:00:00,55.67,55.73,55.62,55.66,34900.0,30.3583,30.391,30.331,30.3528,34900.0
2005-02-03 10:30:00,55.69,55.78,55.65,55.65,42300.0,30.3692,30.4183,30.3474,30.3474,42300.0
2005-02-03 11:00:00,55.7,55.73,55.62,55.73,21500.0,30.3746,30.391,30.331,30.391,21500.0
2005-02-03 11:30:00,55.76,55.96,55.7,55.81,23600.0,30.4074,30.5164,30.3746,30.4346,23600.0
2005-02-03 12:00:00,55.81,55.9,55.81,55.85,8200.0,30.4346,30.4837,30.4346,30.4564,8200.0
2005-02-03 12:30:00,55.9,55.9,55.84,55.89,19000.0,30.4837,30.4837,30.451,30.4783,19000.0
2005-02-03 13:00:00,55.88,55.94,55.88,55.9,9400.0,30.4728,30.5055,30.4728,30.4837,9400.0
2005-02-03 13:30:00,55.89,56.0,55.86,55.97,28700.0,30.4783,30.5382,30.4619,30.5219,28700.0
2005-02-03 14:00:00,55.94,56.03,55.88,55.98,22600.0,30.5055,30.5546,30.4728,30.5273,22600.0
2005-02-03 14:30:00,55.95,55.96,55.86,55.95,35500.0,30.511,30.5164,30.4619,30.511,35500.0
2005-02-03 15:00:00,55.95,55.95,55.86,55.93,38800.0,30.511,30.511,30.4619,30.5001,38800.0
2005-02-03 15:30:00,55.88,56.08,55.88,56.07,84200.0,30.4728,30.5819,30.4728,30.5764,84200.0
2005-02-04 09:30:00,55.8,55.89,55.8,55.83,35800.0,30.4292,30.4783,30.4292,30.4455,35800.0
2005-02-04 10:00:00,55.87,55.99,55.86,55.97,12500.0,30.4673,30.5328,30.4619,30.5219,12500.0
2005-02-04 10:30:00,55.98,56.04,55.82,56.03,26600.0,30.5273,30.56,30.4401,30.5546,26600.0
2005-02-04 11:00:00,56.11,56.12,55.85,55.85,66000.0,30.5982,30.6037,30.4564,30.4564,66000.0
2005-02-04 11:30:00,55.87,56.11,55.87,56.1,22900.0,30.4673,30.5982,30.4673,30.5928,22900.0
2005-02-04 12:00:00,56.13,56.43,56.13,56.24,64000.0,30.6091,30.7727,30.6091,30.6691,64000.0
2005-02-04 12:30:00,56.24,56.28,56.24,56.27,29000.0,30.6691,30.6909,30.6691,30.6855,29000.0
2005-02-04 13:00:00,56.25,56.25,55.98,56.01,73700.0,30.6746,30.6746,30.5273,30.5437,73700.0
2005-02-04 13:30:00,56.01,56.04,55.91,55.93,33800.0,30.5437,30.56,30.4892,30.5001,33800.0
2005-02-04 14:00:00,55.93,55.97,55.91,55.92,25500.0,30.5001,30.5219,30.4892,30.4946,25500.0
2005-02-04 14:30:00,55.92,56.18,55.85,55.85,33500.0,30.4946,30.6364,30.4564,30.4564,33500.0
2005-02-04 15:00:00,55.85,55.97,55.85,55.95,98100.0,30.4564,30.5219,30.4564,30.511,98100.0
2005-02-04 15:30:00,55.94,55.94,55.88,55.89,89300.0,30.5055,30.5055,30.4728,30.4783,89300.0
2005-02-07 09:30:00,55.98,56.06,55.86,55.92,83300.0,30.5273,30.571,30.4619,30.4946,83300.0
2005-02-07 10:00:00,55.96,56.19,55.93,56.07,27700.0,30.5164,30.6418,30.5001,30.5764,27700.0
2005-02-07 10:30:00,56.07,56.21,56.05,56.15,15800.0,30.5764,30.6528,30.5655,30.62,15800.0
2005-02-07 11:00:00,56.2,56.34,56.09,56.28,26100.0,30.6473,30.7236,30.5873,30.6909,26100.0
2005-02-07 11:30:00,56.31,56.44,56.18,56.3,16100.0,30.7073,30.7782,30.6364,30.7018,16100.0
2005-02-07 12:00:00,56.3,56.31,56.15,56.2,11600.0,30.7018,30.7073,30.62,30.6473,11600.0
2005-02-07 12:30:00,56.2,56.22,56.08,56.1,10200.0,30.6473,30.6582,30.5819,30.5928,10200.0
2005-02-07 13:00:00,56.12,56.2,56.12,56.18,19800.0,30.6037,30.6473,30.6037,30.6364,19800.0
2005-02-07 13:30:00,56.18,56.29,56.18,56.2,31300.0,30.6364,30.6964,30.6364,30.6473,31300.0
2005-02-07 14:00:00,56.2,56.23,56.05,56.23,19300.0,30.6473,30.6637,30.5655,30.6637,19300.0
2005-02-07 14:30:00,56.26,56.29,56.19,56.23,20500.0,30.68,30.6964,30.6418,30.6637,20500.0
2005-02-07 15:00:00,56.22,56.23,56.15,56.18,11800.0,30.6582,30.6637,30.62,30.6364,11800.0
2005-02-07 15:30:00,56.24,56.27,56.22,56.23,23300.0,30.6691,30.6855,30.6582,30.6637,23300.0
2005-02-08 09:30:00,55.85,55.91,55.75,55.91,53200.0,30.4564,30.4892,30.4019,30.4892,53200.0
2005-02-08 10:00:00,55.91,55.97,55.82,55.82,48000.0,30.4892,30.5219,30.4401,30.4401,48000.0
2005-02-08 10:30:00,55.82,55.92,55.7,55.72,31300.0,30.4401,30.4946,30.3746,30.3855,31300.0
2005-02-08 11:00:00,55.71,55.8,55.57,55.72,51600.0,30.3801,30.4292,30.3037,30.3855,51600.0
2005-02-08 11:30:00,55.67,55.9,55.67,55.8,12700.0,30.3583,30.4837,30.3583,30.4292,12700.0
2005-02-08 12:00:00,55.76,55.88,55.69,55.8,16200.0,30.4074,30.4728,30.3692,30.4292,16200.0
2005-02-08 12:30:00,55.76,55.79,55.63,55.73,10100.0,30.4074,30.4237,30.3365,30.391,10100.0
2005-02-08 13:00:00,55.73,55.83,55.7,55.79,16600.0,30.391,30.4455,30.3746,30.4237,16600.0
2005-02-08 13:30:00,55.84,55.89,55.83,55.85,15100.0,30.451,30.4783,30.4455,30.4564,15100.0
2005-02-08 14:00:00,55.85,55.92,55.81,55.87,14600.0,30.4564,30.4946,30.4346,30.4673,14600.0
2005-02-08 14:30:00,55.9,55.9,55.83,55.88,9600.0,30.4837,30.4837,30.4455,30.4728,9600.0
2005-02-08 15:00:00,55.88,55.94,55.84,55.89,28000.0,30.4728,30.5055,30.451,30.4783,28000.0
2005-02-08 15:30:00,55.88,55.9,55.8,55.83,22900.0,30.4728,30.4837,30.4292,30.4455,22900.0
2005-02-09 09:30:00,55.3,55.3,55.14,55.18,55800.0,30.1565,30.1565,30.0693,30.0911,55800.0
2005-02-09 10:00:00,55.2,55.25,55.06,55.11,35300.0,30.102,30.1292,30.0256,30.0529,35300.0
2005-02-09 10:30:00,55.11,55.3,55.03,55.25,72600.0,30.0529,30.1565,30.0093,30.1292,72600.0
2005-02-09 11:00:00,55.22,55.31,55.15,55.21,20400.0,30.1129,30.162,30.0747,30.1074,20400.0
2005-02-09 11:30:00,55.26,55.55,55.22,55.55,15400.0,30.1347,30.2928,30.1129,30.2928,15400.0
2005-02-09 12:00:00,55.54,55.54,55.4,55.4,9600.0,30.2874,30.2874,30.211,30.211,9600.0
2005-02-09 12:30:00,55.4,55.44,55.36,55.44,9900.0,30.211,30.2329,30.1892,30.2329,9900.0
2005-02-09 13:00:00,55.44,55.5,55.4,55.47,23900.0,30.2329,30.2656,30.211,30.2492,23900.0
2005-02-09 13:30:00,55.47,55.48,55.36,55.45,10500.0,30.2492,30.2547,30.1892,30.2383,10500.0
2005-02-09 14:00:00,55.4,55.45,55.33,55.36,12900.0,30.211,30.2383,30.1729,30.1892,12900.0
2005-02-09 14:30:00,55.34,55.4,55.3,55.35,24100.0,30.1783,30.211,30.1565,30.1838,24100.0
2005-02-09 15:00:00,55.32,55.39,55.3,55.36,23300.0,30.1674,30.2056,30.1565,30.1892,23300.0
2005-02-09 15:30:00,55.37,55.42,55.34,55.36,28100.0,30.1947,30.2219,30.1783,30.1892,28100.0
2005-02-10 09:30:00,55.37,55.51,55.32,55.45,27300.0,30.1947,30.271,30.1674,30.2383,27300.0
2005-02-10 10:00:00,55.45,55.55,55.43,55.49,15100.0,30.2383,30.2928,30.2274,30.2601,15100.0
2005-02-10 10:30:00,55.51,55.63,55.47,55.6,32400.0,30.271,30.3365,30.2492,30.3201,32400.0
2005-02-10 11:00:00,55.61,55.64,55.53,55.55,12300.0,30.3256,30.3419,30.2819,30.2928,12300.0
2005-02-10 11:30:00,55.55,55.82,55.49,55.75,7300.0,30.2928,30.4401,30.2601,30.4019,7300.0
2005-02-10 12:00:00,55.75,55.8,55.68,55.68,7800.0,30.4019,30.4292,30.3637,30.3637,7800.0
2005-02-10 12:30:00,55.69,55.84,55.69,55.83,11200.0,30.3692,30.451,30.3692,30.4455,11200.0
2005-02-10 13:00:00,55.81,55.83,55.55,55.63,15600.0,30.4346,30.4455,30.2928,30.3365,15600.0
2005-02-10 13:30:00,55.62,55.65,55.58,55.6,10000.0,30.331,30.3474,30.3092,30.3201,10000.0
2005-02-10 14:00:00,55.64,55.68,55.6,55.66,18900.0,30.3419,30.3637,30.3201,30.3528,18900.0
2005-02-10 14:30:00,55.66,55.73,55.6,55.6,19900.0,30.3528,30.391,30.3201,30.3201,19900.0
2005-02-10 15:00:00,55.6,55.75,55.59,55.63,28900.0,30.3201,30.4019,30.3147,30.3365,28900.0
2005-02-10 15:30:00,55.63,55.73,55.63,55.73,44900.0,30.3365,30.391,30.3365,30.391,44900.0
2005-02-11 09:30:00,55.69,55.69,55.46,55.54,21500.0,30.3692,30.3692,30.2438,30.2874,21500.0
2005-02-11 10:00:00,55.54,55.65,55.54,55.58,36500.0,30.2874,30.3474,30.2874,30.3092,36500.0
2005-02-11 10:30:00,55.57,55.63,55.5,55.53,35800.0,30.3037,30.3365,30.2656,30.2819,35800.0
2005-02-11 11:00:00,55.54,55.7,55.5,55.63,50800.0,30.2874,30.3746,30.2656,30.3365,50800.0
2005-02-11 11:30:00,55.63,55.75,55.55,55.61,14800.0,30.3365,30.4019,30.2928,30.3256,14800.0
2005-02-11 12:00:00,55.61,55.75,55.55,55.7,7000.0,30.3256,30.4019,30.2928,30.3746,7000.0
2005-02-11 12:30:00,55.69,55.74,55.65,55.7,8500.0,30.3692,30.3965,30.3474,30.3746,8500.0
2005-02-11 13:00:00,55.8,55.82,55.63,55.67,16900.0,30.4292,30.4401,30.3365,30.3583,16900.0
2005-02-11 13:30:00,55.67,55.75,55.65,55.66,10100.0,30.3583,30.4019,30.3474,30.3528,10100.0
2005-02-11 14:00:00,55.67,55.7,55.63,55.68,14000.0,30.3583,30.3746,30.3365,30.3637,14000.0
2005-02-11 14:30:00,55.67,55.71,55.62,55.68,15400.0,30.3583,30.3801,30.331,30.3637,15400.0
2005-02-11 15:00:00,55.72,55.79,55.69,55.73,18300.0,30.3855,30.4237,30.3692,30.391,18300.0
2005-02-11 15:30:00,55.73,55.75,55.7,55.75,30300.0,30.391,30.4019,30.3746,30.4019,30300.0
2005-02-14 09:30:00,56.53,56.63,56.53,56.55,39100.0,30.8273,30.8818,30.8273,30.8382,39100.0
2005-02-14 10:00:00,56.53,56.53,56.46,56.49,15900.0,30.8273,30.8273,30.7891,30.8054,15900.0
2005-02-14 10:30:00,56.49,56.53,56.41,56.48,17900.0,30.8054,30.8273,30.7618,30.8,17900.0
2005-02-14 11:00:00,56.46,56.53,56.41,56.51,31300.0,30.7891,30.8273,30.7618,30.8164,31300.0
2005-02-14 11:30:00,56.46,56.72,56.32,56.65,18200.0,30.7891,30.9309,30.7127,30.8927,18200.0
2005-02-14 12:00:00,56.64,56.71,56.55,56.62,14300.0,30.8872,30.9254,30.8382,30.8763,14300.0
2005-02-14 12:30:00,56.67,56.74,56.59,56.69,11700.0,30.9036,30.9418,30.86,30.9145,11700.0
2005-02-14 13:00:00,56.67,56.74,56.6,56.68,11600.0,30.9036,30.9418,30.8654,30.9091,11600.0
2005-02-14 13:30:00,56.62,56.69,56.62,56.67,10600.0,30.8763,30.9145,30.8763,30.9036,10600.0
2005-02-14 14:00:00,56.68,56.71,56.63,56.68,9200.0,30.9091,30.9254,30.8818,30.9091,9200.0
2005-02-14 14:30:00,56.68,56.73,56.64,56.71,11600.0,30.9091,30.9363,30.8872,30.9254,11600.0
2005-02-14 15:00:00,56.71,56.73,56.63,56.65,19700.0,30.9254,30.9363,30.8818,30.8927,19700.0
2005-02-14 15:30:00,56.65,56.66,56.58,56.63,15300.0,30.8927,30.8982,30.8545,30.8818,15300.0
2005-02-15 09:30:00,56.86,56.91,56.82,56.82,30800.0,31.0072,31.0345,30.9854,30.9854,30800.0
2005-02-15 10:00:00,56.82,56.93,56.7,56.93,20400.0,30.9854,31.0454,30.92,31.0454,20400.0
2005-02-15 10:30:00,56.93,57.08,56.93,56.97,18500.0,31.0454,31.1272,31.0454,31.0672,18500.0
2005-02-15 11:00:00,56.99,57.25,56.95,57.22,20000.0,31.0781,31.2199,31.0563,31.2035,20000.0
2005-02-15 11:30:00,57.22,57.27,57.05,57.07,7900.0,31.2035,31.2308,31.1108,31.1217,7900.0
2005-02-15 12:00:00,57.07,57.19,57.01,57.13,8600.0,31.1217,31.1872,31.089,31.1545,8600.0
2005-02-15 12:30:00,57.12,57.3,57.12,57.23,9300.0,31.149,31.2472,31.149,31.209,9300.0
2005-02-15 13:00:00,57.22,57.23,57.05,57.15,10200.0,31.2035,31.209,31.1108,31.1654,10200.0
2005-02-15 13:30:00,57.13,57.3,57.02,57.3,38400.0,31.1545,31.2472,31.0945,31.2472,38400.0
2005-02-15 14:00:00,57.29,57.29,57.12,57.16,8300.0,31.2417,31.2417,31.149,31.1708,8300.0
2005-02-15 14:30:00,57.16,57.22,57.13,57.18,10000.0,31.1708,31.2035,31.1545,31.1817,10000.0
2005-02-15 15:00:00,57.16,57.25,57.15,57.24,19400.0,31.1708,31.2199,31.1654,31.2144,19400.0
2005-02-15 15:30:00,57.23,57.26,57.22,57.23,17100.0,31.209,31.2253,31.2035,31.209,17100.0
2005-02-16 09:30:00,56.3,56.57,56.26,56.47,37700.0,30.7018,30.8491,30.68,30.7945,37700.0
2005-02-16 10:00:00,56.45,56.5,56.32,56.5,34000.0,30.7836,30.8109,30.7127,30.8109,34000.0
2005-02-16 10:30:00,56.5,56.55,56.39,56.5,27600.0,30.8109,30.8382,30.7509,30.8109,27600.0
2005-02-16 11:00:00,56.43,56.51,56.33,56.4,34300.0,30.7727,30.8164,30.7182,30.7564,34300.0
2005-02-16 11:30:00,56.44,56.63,56.42,56.57,6400.0,30.7782,30.8818,30.7673,30.8491,6400.0
2005-02-16 12:00:00,56.51,56.58,56.42,56.48,11400.0,30.8164,30.8545,30.7673,30.8,11400.0
2005-02-16 12:30:00,56.49,56.55,56.42,56.46,9900.0,30.8054,30.8382,30.7673,30.7891,9900.0
2005-02-16 13:00:00,56.47,56.6,56.47,56.51,6100.0,30.7945,30.8654,30.7945,30.8164,6100.0
2005-02-16 13:30:00,56.54,56.74,56.54,56.74,7400.0,30.8327,30.9418,30.8327,30.9418,7400.0
2005-02-16 14:00:00,56.7,56.74,56.65,56.72,6200.0,30.92,30.9418,30.8927,30.9309,6200.0
2005-02-16 14:30:00,56.64,56.7,56.58,56.7,16300.0,30.8872,30.92,30.8545,30.92,16300.0
2005-02-16 15:00:00,56.67,56.72,56.58,56.64,16200.0,30.9036,30.9309,30.8545,30.8872,16200.0
2005-02-16 15:30:00,56.64,56.74,56.55,56.57,15400.0,30.8872,30.9418,30.8382,30.8491,15400.0
2005-02-17 09:30:00,56.27,56.46,56.13,56.26,60000.0,30.6855,30.7891,30.6091,30.68,60000.0
2005-02-17 10:00:00,56.22,56.3,55.99,56.2,43800.0,30.6582,30.7018,30.5328,30.6473,43800.0
2005-02-17 10:30:00,56.23,56.23,55.97,56.2,50600.0,30.6637,30.6637,30.5219,30.6473,50600.0
2005-02-17 11:00:00,56.19,56.46,56.16,56.46,38800.0,30.6418,30.7891,30.6255,30.7891,38800.0
2005-02-17 11:30:00,56.39,56.46,56.24,56.42,7100.0,30.7509,30.7891,30.6691,30.7673,7100.0
2005-02-17 12:00:00,56.37,56.57,56.37,56.56,11300.0,30.74,30.8491,30.74,30.8436,11300.0
2005-02-17 12:30:00,56.56,56.58,56.43,56.55,9800.0,30.8436,30.8545,30.7727,30.8382,9800.0
2005-02-17 13:00:00,56.55,56.59,56.43,56.52,5100.0,30.8382,30.86,30.7727,30.8218,5100.0
2005-02-17 13:30:00,56.53,56.57,56.45,56.52,14400.0,30.8273,30.8491,30.7836,30.8218,14400.0
2005-02-17 14:00:00,56.5,56.54,56.43,56.54,10600.0,30.8109,30.8327,30.7727,30.8327,10600.0
2005-02-17 14:30:00,56.55,56.55,56.45,56.49,14300.0,30.8382,30.8382,30.7836,30.8054,14300.0
2005-02-17 15:00:00,56.49,56.49,56.44,56.44,17200.0,30.8054,30.8054,30.7782,30.7782,17200.0
2005-02-17 15:30:00,56.48,56.48,56.32,56.32,18300.0,30.8,30.8,30.7127,30.7127,18300.0
2005-02-18 09:30:00,56.87,57.0,56.87,57.0,32000.0,31.0127,31.0836,31.0127,31.0836,32000.0
2005-02-18 10:00:00,57.03,57.17,57.01,57.11,35200.0,31.0999,31.1763,31.089,31.1435,35200.0
2005-02-18 10:30:00,57.08,57.32,57.04,57.32,28900.0,31.1272,31.2581,31.1054,31.2581,28900.0
2005-02-18 11:00:00,57.32,57.5,57.31,57.35,43200.0,31.2581,31.3562,31.2526,31.2744,43200.0
2005-02-18 11:30:00,57.42,57.43,57.3,57.4,14900.0,31.3126,31.3181,31.2472,31.3017,14900.0
2005-02-18 12:00:00,57.42,57.45,57.23,57.4,19600.0,31.3126,31.329,31.209,31.3017,19600.0
2005-02-18 12:30:00,57.35,57.45,57.33,57.38,16800.0,31.2744,31.329,31.2635,31.2908,16800.0
2005-02-18 13:00:00,57.38,57.43,57.25,57.26,15100.0,31.2908,31.3181,31.2199,31.2253,15100.0
2005-02-18 13:30:00,57.28,57.42,57.25,57.27,23600.0,31.2363,31.3126,31.2199,31.2308,23600.0
2005-02-18 14:00:00,57.29,57.3,57.22,57.27,20600.0,31.2417,31.2472,31.2035,31.2308,20600.0
2005-02-18 14:30:00,57.28,57.34,57.25,57.34,15700.0,31.2363,31.269,31.2199,31.269,15700.0
2005-02-18 15:00:00,57.34,57.38,57.3,57.32,17500.0,31.269,31.2908,31.2472,31.2581,17500.0
2005-02-18 15:30:00,57.32,57.33,57.28,57.29,29000.0,31.2581,31.2635,31.2363,31.2417,29000.0
2005-02-22 09:30:00,58.24,58.32,58.04,58.29,93100.0,31.7598,31.8034,31.6507,31.787,93100.0
2005-02-22 10:00:00,58.29,58.31,58.12,58.15,89400.0,31.787,31.7979,31.6943,31.7107,89400.0
2005-02-22 10:30:00,58.15,58.52,58.15,58.43,59000.0,31.7107,31.9125,31.7107,31.8634,59000.0
2005-02-22 11:00:00,58.43,58.44,58.2,58.24,36800.0,31.8634,31.8688,31.738,31.7598,36800.0
2005-02-22 11:30:00,58.24,58.24,58.07,58.21,18700.0,31.7598,31.7598,31.6671,31.7434,18700.0
2005-02-22 12:00:00,58.2,58.25,58.1,58.25,18100.0,31.738,31.7652,31.6834,31.7652,18100.0
2005-02-22 12:30:00,58.29,58.32,58.18,58.18,18100.0,31.787,31.8034,31.727,31.727,18100.0
2005-02-22 13:00:00,58.21,58.28,58.12,58.12,18400.0,31.7434,31.7816,31.6943,31.6943,18400.0
2005-02-22 13:30:00,58.13,58.13,58.05,58.07,16800.0,31.6998,31.6998,31.6562,31.6671,16800.0
2005-02-22 14:00:00,58.07,58.18,58.05,58.18,16200.0,31.6671,31.727,31.6562,31.727,16200.0
2005-02-22 14:30:00,58.19,58.19,57.95,57.95,28300.0,31.7325,31.7325,31.6016,31.6016,28300.0
2005-02-22 15:00:00,57.95,58.01,57.92,57.97,24300.0,31.6016,31.6343,31.5853,31.6125,24300.0
2005-02-22 15:30:00,57.94,58.05,57.92,57.96,60400.0,31.5962,31.6562,31.5853,31.6071,60400.0
2005-02-23 09:30:00,58.45,58.54,58.35,58.49,79200.0,31.8743,31.9234,31.8198,31.8961,79200.0
2005-02-23 10:00:00,58.49,58.49,58.22,58.32,49100.0,31.8961,31.8961,31.7489,31.8034,49100.0
2005-02-23 10:30:00,58.28,58.33,58.06,58.11,57200.0,31.7816,31.8088,31.6616,31.6889,57200.0
2005-02-23 11:00:00,58.12,58.12,58.0,58.11,70200.0,31.6943,31.6943,31.6289,31.6889,70200.0
2005-02-23 11:30:00,58.12,58.15,57.93,58.03,10900.0,31.6943,31.7107,31.5907,31.6452,10900.0
2005-02-23 12:00:00,58.04,58.05,57.8,57.81,37300.0,31.6507,31.6562,31.5198,31.5253,37300.0
2005-02-23 12:30:00,57.85,58.4,57.82,57.89,79400.0,31.5471,31.847,31.5307,31.5689,79400.0
2005-02-23 13:00:00,57.88,57.9,57.85,57.87,38400.0,31.5634,31.5744,31.5471,31.558,38400.0
2005-02-23 13:30:00,57.87,57.87,57.75,57.78,52900.0,31.558,31.558,31.4926,31.5089,52900.0
2005-02-23 14:00:00,57.77,57.93,57.74,57.86,108900.0,31.5035,31.5907,31.4871,31.5525,108900.0
2005-02-23 14:30:00,57.85,58.0,57.81,57.85,18500.0,31.5471,31.6289,31.5253,31.5471,18500.0
2005-02-23 15:00:00,57.84,57.98,57.83,57.93,30800.0,31.5416,31.618,31.5362,31.5907,30800.0
2005-02-23 15:30:00,57.93,58.16,57.91,57.93,71100.0,31.5907,31.7161,31.5798,31.5907,71100.0
2005-02-24 09:30:00,57.8,57.8,57.62,57.64,32900.0,31.5198,31.5198,31.4217,31.4326,32900.0
2005-02-24 10:00:00,57.64,57.68,57.51,57.51,23000.0,31.4326,31.4544,31.3617,31.3617,23000.0
2005-02-24 10:30:00,57.51,57.58,57.48,57.51,37200.0,31.3617,31.3999,31.3453,31.3617,37200.0
2005-02-24 11:00:00,57.52,57.81,57.47,57.74,23700.0,31.3671,31.5253,31.3399,31.4871,23700.0
2005-02-24 11:30:00,57.72,57.72,57.55,57.6,17100.0,31.4762,31.4762,31.3835,31.4108,17100.0
2005-02-24 12:00:00,57.6,57.63,57.54,57.61,13700.0,31.4108,31.4271,31.378,31.4162,13700.0
2005-02-24 12:30:00,57.61,57.69,57.57,57.63,12400.0,31.4162,31.4598,31.3944,31.4271,12400.0
2005-02-24 13:00:00,57.66,57.66,57.57,57.61,9400.0,31.4435,31.4435,31.3944,31.4162,9400.0
2005-02-24 13:30:00,57.62,57.7,57.58,57.69,16200.0,31.4217,31.4653,31.3999,31.4598,16200.0
2005-02-24 14:00:00,57.69,57.83,57.67,57.78,11500.0,31.4598,31.5362,31.4489,31.5089,11500.0
2005-02-24 14:30:00,57.79,57.81,57.75,57.76,9900.0,31.5144,31.5253,31.4926,31.498,9900.0
2005-02-24 15:00:00,57.75,57.85,57.71,57.85,48100.0,31.4926,31.5471,31.4707,31.5471,48100.0
2005-02-24 15:30:00,57.82,57.84,57.75,57.81,31300.0,31.5307,31.5416,31.4926,31.5253,31300.0
2005-02-25 09:30:00,58.01,58.04,57.92,57.92,24400.0,31.6343,31.6507,31.5853,31.5853,24400.0
2005-02-25 10:00:00,57.95,58.13,57.94,58.11,14900.0,31.6016,31.6998,31.5962,31.6889,14900.0
2005-02-25 10:30:00,58.1,58.11,57.98,58.1,27800.0,31.6834,31.6889,31.618,31.6834,27800.0
2005-02-25 11:00:00,58.1,58.22,58.06,58.15,21100.0,31.6834,31.7489,31.6616,31.7107,21100.0
2005-02-25 11:30:00,58.15,58.24,58.03,58.17,14800.0,31.7107,31.7598,31.6452,31.7216,14800.0
2005-02-25 12:00:00,58.16,58.25,58.1,58.19,7800.0,31.7161,31.7652,31.6834,31.7325,7800.0
2005-02-25 12:30:00,58.25,58.32,58.23,58.32,19000.0,31.7652,31.8034,31.7543,31.8034,19000.0
2005-02-25 13:00:00,58.32,58.32,58.12,58.23,10200.0,31.8034,31.8034,31.6943,31.7543,10200.0
2005-02-25 13:30:00,58.21,58.25,58.15,58.24,6100.0,31.7434,31.7652,31.7107,31.7598,6100.0
2005-02-25 14:00:00,58.25,58.4,58.24,58.26,13700.0,31.7652,31.847,31.7598,31.7707,13700.0
2005-02-25 14:30:00,58.24,58.33,58.21,58.25,17200.0,31.7598,31.8088,31.7434,31.7652,17200.0
2005-02-25 15:00:00,58.25,58.32,58.23,58.26,16100.0,31.7652,31.8034,31.7543,31.7707,16100.0
2005-02-25 15:30:00,58.28,58.4,58.25,58.35,17600.0,31.7816,31.847,31.7652,31.8198,17600.0
2005-02-28 09:30:00,57.85,57.91,57.75,57.76,46000.0,31.5471,31.5798,31.4926,31.498,46000.0
2005-02-28 10:00:00,57.76,57.76,57.4,57.56,50900.0,31.498,31.498,31.3017,31.3889,50900.0
2005-02-28 10:30:00,57.55,57.72,57.44,57.67,23300.0,31.3835,31.4762,31.3235,31.4489,23300.0
2005-02-28 11:00:00,57.68,57.68,57.37,57.45,27200.0,31.4544,31.4544,31.2853,31.329,27200.0
2005-02-28 11:30:00,57.46,57.58,57.37,57.5,23700.0,31.3344,31.3999,31.2853,31.3562,23700.0
2005-02-28 12:00:00,57.46,57.53,57.4,57.48,17100.0,31.3344,31.3726,31.3017,31.3453,17100.0
2005-02-28 12:30:00,57.48,57.54,57.4,57.45,24500.0,31.3453,31.378,31.3017,31.329,24500.0
2005-02-28 13:00:00,57.45,57.5,57.39,57.4,17600.0,31.329,31.3562,31.2962,31.3017,17600.0
2005-02-28 13:30:00,57.4,57.41,57.26,57.36,17700.0,31.3017,31.3071,31.2253,31.2799,17700.0
2005-02-28 14:00:00,57.36,57.43,57.3,57.43,11300.0,31.2799,31.3181,31.2472,31.3181,11300.0
2005-02-28 14:30:00,57.42,57.46,57.35,57.41,21900.0,31.3126,31.3344,31.2744,31.3071,21900.0
2005-02-28 15:00:00,57.4,57.4,57.28,57.29,30400.0,31.3017,31.3017,31.2363,31.2417,30400.0
2005-02-28 15:30:00,57.3,57.32,57.24,57.24,42800.0,31.2472,31.2581,31.2144,31.2144,42800.0
2005-03-01 09:30:00,57.45,57.45,57.17,57.23,91600.0,31.329,31.329,31.1763,31.209,91600.0
2005-03-01 10:00:00,57.22,57.27,57.07,57.08,90000.0,31.2035,31.2308,31.1217,31.1272,90000.0
2005-03-01 10:30:00,57.09,57.4,57.09,57.39,67400.0,31.1326,31.3017,31.1326,31.2962,67400.0
2005-03-01 11:00:00,57.39,57.46,57.25,57.25,53300.0,31.2962,31.3344,31.2199,31.2199,53300.0
2005-03-01 11:30:00,57.19,57.46,57.15,57.38,38100.0,31.1872,31.3344,31.1654,31.2908,38100.0
2005-03-01 12:00:00,57.38,57.4,57.36,57.38,9100.0,31.2908,31.3017,31.2799,31.2908,9100.0
2005-03-01 12:30:00,57.4,57.4,57.38,57.39,18000.0,31.3017,31.3017,31.2908,31.2962,18000.0
2005-03-01 13:00:00,57.39,57.43,57.38,57.38,14500.0,31.2962,31.3181,31.2908,31.2908,14500.0
2005-03-01 13:30:00,57.38,57.47,57.25,57.39,31700.0,31.2908,31.3399,31.2199,31.2962,31700.0
2005-03-01 14:00:00,57.4,57.4,57.37,57.39,42700.0,31.3017,31.3017,31.2853,31.2962,42700.0
2005-03-01 14:30:00,57.39,57.51,57.32,57.49,33300.0,31.2962,31.3617,31.2581,31.3508,33300.0
2005-03-01 15:00:00,57.48,57.6,57.46,57.55,22900.0,31.3453,31.4108,31.3344,31.3835,22900.0
2005-03-01 15:30:00,57.56,57.57,57.53,57.57,17500.0,31.3889,31.3944,31.3726,31.3944,17500.0
2005-03-02 09:30:00,56.3,56.31,56.21,56.24,32300.0,31.1626,31.1681,31.1127,31.1293,32300.0
2005-03-02 10:00:00,56.24,56.43,56.21,56.36,65600.0,31.1293,31.2345,31.1127,31.1958,65600.0
2005-03-02 10:30:00,56.35,56.38,56.18,56.31,33900.0,31.1902,31.2068,31.0961,31.1681,33900.0
2005-03-02 11:00:00,56.32,56.58,56.32,56.58,18800.0,31.1736,31.3175,31.1736,31.3175,18800.0
2005-03-02 11:30:00,56.61,56.69,56.5,56.6,20700.0,31.3341,31.3784,31.2733,31.3286,20700.0
2005-03-02 12:00:00,56.62,56.72,56.5,56.7,13500.0,31.3397,31.395,31.2733,31.384,13500.0
2005-03-02 12:30:00,56.7,56.72,56.65,56.68,11100.0,31.384,31.395,31.3563,31.3729,11100.0
2005-03-02 13:00:00,56.67,56.76,56.62,56.69,14700.0,31.3673,31.4172,31.3397,31.3784,14700.0
2005-03-02 13:30:00,56.69,56.69,56.56,56.6,8100.0,31.3784,31.3784,31.3065,31.3286,8100.0
2005-03-02 14:00:00,56.61,56.63,56.5,56.58,21300.0,31.3341,31.3452,31.2733,31.3175,21300.0
2005-03-02 14:30:00,56.58,56.59,56.44,56.54,17800.0,31.3175,31.3231,31.24,31.2954,17800.0
2005-03-02 15:00:00,56.53,56.73,56.41,56.68,34800.0,31.2899,31.4006,31.2234,31.3729,34800.0
2005-03-02 15:30:00,56.68,56.75,56.68,56.74,46900.0,31.3729,31.4116,31.3729,31.4061,46900.0
2005-03-03 09:30:00,56.44,56.44,56.16,56.19,51700.0,31.24,31.24,31.0851,31.1017,51700.0
2005-03-03 10:00:00,56.19,56.34,56.1,56.1,28500.0,31.1017,31.1847,31.0518,31.0518,28500.0
2005-03-03 10:30:00,56.08,56.25,56.05,56.2,43600.0,31.0408,31.1349,31.0242,31.1072,43600.0
2005-03-03 11:00:00,56.16,56.3,56.15,56.26,73400.0,31.0851,31.1626,31.0795,31.1404,73400.0
2005-03-03 11:30:00,56.28,56.41,56.27,56.32,15900.0,31.1515,31.2234,31.1459,31.1736,15900.0
2005-03-03 12:00:00,56.33,56.41,56.31,56.41,30800.0,31.1792,31.2234,31.1681,31.2234,30800.0
2005-03-03 12:30:00,56.41,56.41,56.35,56.38,32300.0,31.2234,31.2234,31.1902,31.2068,32300.0
2005-03-03 13:00:00,56.38,56.46,56.37,56.37,19400.0,31.2068,31.2511,31.2013,31.2013,19400.0
2005-03-03 13:30:00,56.38,56.42,56.33,56.42,19000.0,31.2068,31.229,31.1792,31.229,19000.0
2005-03-03 14:00:00,56.41,56.48,56.4,56.45,24800.0,31.2234,31.2622,31.2179,31.2456,24800.0
2005-03-03 14:30:00,56.47,56.6,56.45,56.57,57300.0,31.2566,31.3286,31.2456,31.312,57300.0
2005-03-03 15:00:00,56.58,56.7,56.57,56.6,101700.0,31.3175,31.384,31.312,31.3286,101700.0
2005-03-03 15:30:00,56.59,56.64,56.58,56.6,82000.0,31.3231,31.3507,31.3175,31.3286,82000.0
2005-03-04 09:30:00,56.8,56.93,56.78,56.9,47800.0,31.4393,31.5113,31.4282,31.4947,47800.0
2005-03-04 10:00:00,56.9,57.0,56.85,56.92,27700.0,31.4947,31.55,31.467,31.5057,27700.0
2005-03-04 10:30:00,56.93,57.1,56.93,57.04,26400.0,31.5113,31.6054,31.5113,31.5721,26400.0
2005-03-04 11:00:00,57.04,57.17,57.01,57.17,34200.0,31.5721,31.6441,31.5555,31.6441,34200.0
2005-03-04 11:30:00,57.23,57.24,57.05,57.23,11000.0,31.6773,31.6828,31.5777,31.6773,11000.0
2005-03-04 12:00:00,57.23,57.28,57.21,57.27,5200.0,31.6773,31.705,31.6662,31.6995,5200.0
2005-03-04 12:30:00,57.26,57.35,57.23,57.33,10400.0,31.6939,31.7437,31.6773,31.7327,10400.0
2005-03-04 13:00:00,57.27,57.34,57.25,57.32,14900.0,31.6995,31.7382,31.6884,31.7271,14900.0
2005-03-04 13:30:00,57.33,57.33,57.05,57.27,17800.0,31.7327,31.7327,31.5777,31.6995,17800.0
2005-03-04 14:00:00,57.26,57.38,57.24,57.33,17100.0,31.6939,31.7603,31.6828,31.7327,17100.0
2005-03-04 14:30:00,57.33,57.37,57.17,57.18,19800.0,31.7327,31.7548,31.6441,31.6496,19800.0
2005-03-04 15:00:00,57.2,57.22,57.18,57.21,16200.0,31.6607,31.6718,31.6496,31.6662,16200.0
2005-03-04 15:30:00,57.21,57.31,57.16,57.22,44100.0,31.6662,31.7216,31.6386,31.6718,44100.0
2005-03-07 09:30:00,56.55,56.76,56.53,56.7,39000.0,31.3009,31.4172,31.2899,31.384,39000.0
2005-03-07 10:00:00,56.71,56.85,56.65,56.78,91500.0,31.3895,31.467,31.3563,31.4282,91500.0
2005-03-07 10:30:00,56.77,56.79,56.62,56.64,20500.0,31.4227,31.4338,31.3397,31.3507,20500.0
2005-03-07 11:00:00,56.66,56.79,56.55,56.65,98700.0,31.3618,31.4338,31.3009,31.3563,98700.0
2005-03-07 11:30:00,56.64,56.93,56.64,56.85,27100.0,31.3507,31.5113,31.3507,31.467,27100.0
2005-03-07 12:00:00,56.89,56.92,56.83,56.86,14000.0,31.4891,31.5057,31.4559,31.4725,14000.0
2005-03-07 12:30:00,56.85,57.02,56.85,56.92,29900.0,31.467,31.5611,31.467,31.5057,29900.0
2005-03-07 13:00:00,56.92,57.0,56.85,56.85,18900.0,31.5057,31.55,31.467,31.467,18900.0
2005-03-07 13:30:00,56.87,56.88,56.81,56.86,11200.0,31.4781,31.4836,31.4448,31.4725,11200.0
2005-03-07 14:00:00,56.86,56.86,56.73,56.79,15000.0,31.4725,31.4725,31.4006,31.4338,15000.0
2005-03-07 14:30:00,56.79,56.9,56.73,56.81,17500.0,31.4338,31.4947,31.4006,31.4448,17500.0
2005-03-07 15:00:00,56.81,56.92,56.71,56.82,25700.0,31.4448,31.5057,31.3895,31.4504,25700.0
2005-03-07 15:30:00,56.82,56.85,56.79,56.85,19600.0,31.4504,31.467,31.4338,31.467,19600.0
2005-03-08 09:30:00,57.0,57.09,56.95,57.07,13400.0,31.55,31.5998,31.5223,31.5888,13400.0
2005-03-08 10:00:00,57.03,57.04,56.92,56.98,94600.0,31.5666,31.5721,31.5057,31.5389,94600.0
2005-03-08 10:30:00,56.96,57.08,56.92,57.08,47300.0,31.5279,31.5943,31.5057,31.5943,47300.0
2005-03-08 11:00:00,57.08,57.25,57.03,57.24,14800.0,31.5943,31.6884,31.5666,31.6828,14800.0
2005-03-08 11:30:00,57.26,57.32,57.21,57.32,5700.0,31.6939,31.7271,31.6662,31.7271,5700.0
2005-03-08 12:00:00,57.32,57.32,57.24,57.25,22600.0,31.7271,31.7271,31.6828,31.6884,22600.0
2005-03-08 12:30:00,57.26,57.29,57.25,57.25,9800.0,31.6939,31.7105,31.6884,31.6884,9800.0
2005-03-08 13:00:00,57.26,57.35,57.25,57.34,15400.0,31.6939,31.7437,31.6884,31.7382,15400.0
2005-03-08 13:30:00,57.34,57.35,57.27,57.27,13900.0,31.7382,31.7437,31.6995,31.6995,13900.0
2005-03-08 14:00:00,57.25,57.3,57.25,57.29,20400.0,31.6884,31.7161,31.6884,31.7105,20400.0
2005-03-08 14:30:00,57.26,57.34,57.26,57.29,9700.0,31.6939,31.7382,31.6939,31.7105,9700.0
2005-03-08 15:00:00,57.29,57.3,57.25,57.3,21200.0,31.7105,31.7161,31.6884,31.7161,21200.0
2005-03-08 15:30:00,57.3,57.31,57.12,57.23,58800.0,31.7161,31.7216,31.6164,31.6773,58800.0
2005-03-09 09:30:00,57.22,57.3,57.2,57.26,25200.0,31.6718,31.7161,31.6607,31.6939,25200.0
2005-03-09 10:00:00,57.3,57.31,57.26,57.28,13200.0,31.7161,31.7216,31.6939,31.705,13200.0
2005-03-09 10:30:00,57.28,57.39,57.26,57.37,14700.0,31.705,31.7659,31.6939,31.7548,14700.0
2005-03-09 11:00:00,57.3,57.42,57.28,57.42,121700.0,31.7161,31.7825,31.705,31.7825,121700.0
2005-03-09 11:30:00,57.42,57.54,57.36,57.47,19600.0,31.7825,31.8489,31.7493,31.8102,19600.0
2005-03-09 12:00:00,57.39,57.5,57.33,57.4,10400.0,31.7659,31.8268,31.7327,31.7714,10400.0
2005-03-09 12:30:00,57.43,57.48,57.27,57.35,31700.0,31.788,31.8157,31.6995,31.7437,31700.0
2005-03-09 13:00:00,57.39,57.41,57.3,57.32,8400.0,31.7659,31.7769,31.7161,31.7271,8400.0
2005-03-09 13:30:00,57.38,57.46,57.32,57.36,11100.0,31.7603,31.8046,31.7271,31.7493,11100.0
2005-03-09 14:00:00,57.36,57.4,57.32,57.35,10900.0,31.7493,31.7714,31.7271,31.7437,10900.0
2005-03-09 14:30:00,57.34,57.36,57.3,57.36,8800.0,31.7382,31.7493,31.7161,31.7493,8800.0
2005-03-09 15:00:00,57.36,57.36,57.26,57.31,21400.0,31.7493,31.7493,31.6939,31.7216,21400.0
2005-03-09 15:30:00,57.31,57.37,57.25,57.26,28500.0,31.7216,31.7548,31.6884,31.6939,28500.0
2005-03-10 09:30:00,58.0,58.13,57.9,57.93,33300.0,32.1035,32.1755,32.0482,32.0648,33300.0
2005-03-10 10:00:00,57.94,58.12,57.92,58.1,26600.0,32.0703,32.1699,32.0592,32.1589,26600.0
2005-03-10 10:30:00,58.09,58.13,57.95,57.96,61200.0,32.1533,32.1755,32.0758,32.0814,61200.0
2005-03-10 11:00:00,57.96,57.96,57.76,57.85,35400.0,32.0814,32.0814,31.9707,32.0205,35400.0
2005-03-10 11:30:00,57.8,57.95,57.71,57.92,44200.0,31.9928,32.0758,31.943,32.0592,44200.0
2005-03-10 12:00:00,57.92,57.98,57.86,57.92,11100.0,32.0592,32.0924,32.026,32.0592,11100.0
2005-03-10 12:30:00,57.92,57.93,57.82,57.83,6100.0,32.0592,32.0648,32.0039,32.0094,6100.0
2005-03-10 13:00:00,57.86,57.93,57.8,57.93,10800.0,32.026,32.0648,31.9928,32.0648,10800.0
2005-03-10 13:30:00,57.93,57.98,57.89,57.95,21900.0,32.0648,32.0924,32.0426,32.0758,21900.0
2005-03-10 14:00:00,57.95,57.98,57.93,57.94,11900.0,32.0758,32.0924,32.0648,32.0703,11900.0
2005-03-10 14:30:00,57.95,57.98,57.87,57.95,21500.0,32.0758,32.0924,32.0316,32.0758,21500.0
2005-03-10 15:00:00,57.92,57.97,57.83,57.95,29600.0,32.0592,32.0869,32.0094,32.0758,29600.0
2005-03-10 15:30:00,57.95,57.95,57.85,57.9,48400.0,32.0758,32.0758,32.0205,32.0482,48400.0
2005-03-11 09:30:00,58.38,58.52,58.35,58.5,128700.0,32.3138,32.3913,32.2972,32.3803,128700.0
2005-03-11 10:00:00,58.51,58.64,58.48,58.56,58400.0,32.3858,32.4578,32.3692,32.4135,58400.0
2005-03-11 10:30:00,58.56,58.85,58.53,58.71,60800.0,32.4135,32.574,32.3969,32.4965,60800.0
2005-03-11 11:00:00,58.68,58.86,58.66,58.83,23400.0,32.4799,32.5795,32.4688,32.5629,23400.0
2005-03-11 11:30:00,58.84,58.96,58.63,58.93,18500.0,32.5685,32.6349,32.4522,32.6183,18500.0
2005-03-11 12:00:00,58.96,58.96,58.77,58.8,12700.0,32.6349,32.6349,32.5297,32.5463,12700.0
2005-03-11 12:30:00,58.87,58.87,58.77,58.8,6700.0,32.5851,32.5851,32.5297,32.5463,6700.0
2005-03-11 13:00:00,58.8,58.8,58.72,58.8,12200.0,32.5463,32.5463,32.502,32.5463,12200.0
2005-03-11 13:30:00,58.79,58.8,58.67,58.67,19100.0,32.5408,32.5463,32.4744,32.4744,19100.0
2005-03-11 14:00:00,58.67,58.7,58.62,58.69,22400.0,32.4744,32.491,32.4467,32.4854,22400.0
2005-03-11 14:30:00,58.69,58.71,58.55,58.58,23700.0,32.4854,32.4965,32.4079,32.4246,23700.0
2005-03-11 15:00:00,58.58,58.58,58.44,58.47,27500.0,32.4246,32.4246,32.3471,32.3637,27500.0
2005-03-11 15:30:00,58.46,58.54,58.35,58.53,77700.0,32.3581,32.4024,32.2972,32.3969,77700.0
2005-03-14 09:30:00,58.17,58.43,58.17,58.42,39200.0,32.1976,32.3415,32.1976,32.336,39200.0
2005-03-14 10:00:00,58.4,58.53,58.4,58.4,15500.0,32.3249,32.3969,32.3249,32.3249,15500.0
2005-03-14 10:30:00,58.4,58.44,58.35,58.37,10200.0,32.3249,32.3471,32.2972,32.3083,10200.0
2005-03-14 11:00:00,58.38,58.4,58.34,58.37,11100.0,32.3138,32.3249,32.2917,32.3083,11100.0
2005-03-14 11:30:00,58.38,58.39,58.35,58.37,9200.0,32.3138,32.3194,32.2972,32.3083,9200.0
2005-03-14 12:00:00,58.37,58.47,58.33,58.45,6700.0,32.3083,32.3637,32.2862,32.3526,6700.0
2005-03-14 12:30:00,58.45,58.46,58.36,58.45,4900.0,32.3526,32.3581,32.3028,32.3526,4900.0
2005-03-14 13:00:00,58.43,58.46,58.34,58.43,9100.0,32.3415,32.3581,32.2917,32.3415,9100.0
2005-03-14 13:30:00,58.43,58.43,58.34,58.34,4400.0,32.3415,32.3415,32.2917,32.2917,4400.0
2005-03-14 14:00:00,58.35,58.45,58.33,58.4,15300.0,32.2972,32.3526,32.2862,32.3249,15300.0
2005-03-14 14:30:00,58.4,58.4,58.36,58.39,11600.0,32.3249,32.3249,32.3028,32.3194,11600.0
2005-03-14 15:00:00,58.38,58.42,58.3,58.42,24900.0,32.3138,32.336,32.2696,32.336,24900.0
2005-03-14 15:30:00,58.42,58.42,58.34,58.35,29300.0,32.336,32.336,32.2917,32.2972,29300.0
2005-03-15 09:30:00,58.31,58.37,58.23,58.36,32500.0,32.2751,32.3083,32.2308,32.3028,32500.0
2005-03-15 10:00:00,58.36,58.4,58.25,58.31,47700.0,32.3028,32.3249,32.2419,32.2751,47700.0
2005-03-15 10:30:00,58.31,58.38,58.22,58.38,55800.0,32.2751,32.3138,32.2253,32.3138,55800.0
2005-03-15 11:00:00,58.37,58.38,58.23,58.32,72100.0,32.3083,32.3138,32.2308,32.2806,72100.0
2005-03-15 11:30:00,58.34,58.4,58.25,58.32,5900.0,32.2917,32.3249,32.2419,32.2806,5900.0
2005-03-15 12:00:00,58.3,58.31,58.25,58.28,4600.0,32.2696,32.2751,32.2419,32.2585,4600.0
2005-03-15 12:30:00,58.27,58.31,58.21,58.21,7700.0,32.253,32.2751,32.2198,32.2198,7700.0
2005-03-15 13:00:00,58.28,58.29,58.19,58.21,6700.0,32.2585,32.264,32.2087,32.2198,6700.0
2005-03-15 13:30:00,58.19,58.27,58.18,58.24,8400.0,32.2087,32.253,32.2031,32.2364,8400.0
2005-03-15 14:00:00,58.26,58.27,58.06,58.07,20900.0,32.2474,32.253,32.1367,32.1423,20900.0
2005-03-15 14:30:00,58.08,58.16,58.07,58.12,13700.0,32.1478,32.1921,32.1423,32.1699,13700.0
2005-03-15 15:00:00,58.13,58.18,58.0,58.09,56800.0,32.1755,32.2031,32.1035,32.1533,56800.0
2005-03-15 15:30:00,58.09,58.15,58.06,58.11,41400.0,32.1533,32.1865,32.1367,32.1644,41400.0
2005-03-16 09:30:00,58.43,58.48,58.3,58.32,21800.0,32.3415,32.3692,32.2696,32.2806,21800.0
2005-03-16 10:00:00,58.36,58.56,58.36,58.42,21800.0,32.3028,32.4135,32.3028,32.336,21800.0
2005-03-16 10:30:00,58.42,58.47,58.35,58.41,28200.0,32.336,32.3637,32.2972,32.3305,28200.0
2005-03-16 11:00:00,58.4,58.45,58.34,58.4,20900.0,32.3249,32.3526,32.2917,32.3249,20900.0
2005-03-16 11:30:00,58.42,58.45,58.29,58.38,7300.0,32.336,32.3526,32.264,32.3138,7300.0
2005-03-16 12:00:00,58.39,58.56,58.39,58.51,11300.0,32.3194,32.4135,32.3194,32.3858,11300.0
2005-03-16 12:30:00,58.5,58.59,58.41,58.48,9500.0,32.3803,32.4301,32.3305,32.3692,9500.0
2005-03-16 13:00:00,58.48,58.56,58.44,58.52,8200.0,32.3692,32.4135,32.3471,32.3913,8200.0
2005-03-16 13:30:00,58.52,58.52,58.37,58.46,8900.0,32.3913,32.3913,32.3083,32.3581,8900.0
2005-03-16 14:00:00,58.46,58.46,58.35,58.45,18800.0,32.3581,32.3581,32.2972,32.3526,18800.0
2005-03-16 14:30:00,58.4,58.46,58.37,58.44,9700.0,32.3249,32.3581,32.3083,32.3471,9700.0
2005-03-16 15:00:00,58.42,58.44,58.38,58.4,9400.0,32.336,32.3471,32.3138,32.3249,9400.0
2005-03-16 15:30:00,58.4,58.4,58.29,58.29,24900.0,32.3249,32.3249,32.264,32.264,24900.0
2005-03-17 09:30:00,58.02,58.09,57.95,58.02,16300.0,32.1146,32.1533,32.0758,32.1146,16300.0
2005-03-17 10:00:00,58.03,58.12,57.96,58.1,10100.0,32.1201,32.1699,32.0814,32.1589,10100.0
2005-03-17 10:30:00,58.12,58.12,57.93,58.01,14100.0,32.1699,32.1699,32.0648,32.1091,14100.0
2005-03-17 11:00:00,58.01,58.01,57.89,58.01,25500.0,32.1091,32.1091,32.0426,32.1091,25500.0
2005-03-17 11:30:00,58.03,58.1,57.88,58.04,9800.0,32.1201,32.1589,32.0371,32.1257,9800.0
2005-03-17 12:00:00,58.05,58.19,58.04,58.19,8000.0,32.1312,32.2087,32.1257,32.2087,8000.0
2005-03-17 12:30:00,58.1,58.25,58.1,58.15,10600.0,32.1589,32.2419,32.1589,32.1865,10600.0
2005-03-17 13:00:00,58.09,58.19,58.09,58.11,11400.0,32.1533,32.2087,32.1533,32.1644,11400.0
2005-03-17 13:30:00,58.11,58.21,58.08,58.08,14700.0,32.1644,32.2198,32.1478,32.1478,14700.0
2005-03-17 14:00:00,58.1,58.13,58.0,58.13,14000.0,32.1589,32.1755,32.1035,32.1755,14000.0
2005-03-17 14:30:00,58.15,58.16,58.08,58.15,15000.0,32.1865,32.1921,32.1478,32.1865,15000.0
2005-03-17 15:00:00,58.16,58.17,58.06,58.15,15600.0,32.1921,32.1976,32.1367,32.1865,15600.0
2005-03-17 15:30:00,58.15,58.2,58.07,58.09,20900.0,32.1865,32.2142,32.1423,32.1533,20900.0
2005-03-18 09:30:00,57.8,57.85,57.79,57.83,25600.0,31.9928,32.0205,31.9873,32.0094,25600.0
2005-03-18 10:00:00,57.83,57.89,57.65,57.75,47600.0,32.0094,32.0426,31.9098,31.9651,47600.0
2005-03-18 10:30:00,57.76,57.83,57.65,57.81,20600.0,31.9707,32.0094,31.9098,31.9983,20600.0
2005-03-18 11:00:00,57.81,57.9,57.69,57.82,20100.0,31.9983,32.0482,31.9319,32.0039,20100.0
2005-03-18 11:30:00,57.85,57.99,57.83,57.85,6000.0,32.0205,32.098,32.0094,32.0205,6000.0
2005-03-18 12:00:00,57.9,58.0,57.9,57.99,3800.0,32.0482,32.1035,32.0482,32.098,3800.0
2005-03-18 12:30:00,57.99,57.99,57.83,57.99,6500.0,32.098,32.098,32.0094,32.098,6500.0
2005-03-18 13:00:00,57.99,57.99,57.68,57.76,24800.0,32.098,32.098,31.9264,31.9707,24800.0
2005-03-18 13:30:00,57.77,57.83,57.71,57.8,12900.0,31.9762,32.0094,31.943,31.9928,12900.0
2005-03-18 14:00:00,57.84,57.85,57.8,57.84,16600.0,32.015,32.0205,31.9928,32.015,16600.0
2005-03-18 14:30:00,57.84,57.95,57.82,57.86,17900.0,32.015,32.0758,32.0039,32.026,17900.0
2005-03-18 15:00:00,57.86,57.94,57.8,57.87,21000.0,32.026,32.0703,31.9928,32.0316,21000.0
2005-03-18 15:30:00,57.84,57.88,57.78,57.86,27100.0,32.015,32.0371,31.9817,32.026,27100.0
2005-03-21 09:30:00,57.07,57.07,56.88,57.0,88300.0,31.5888,31.5888,31.4836,31.55,88300.0
2005-03-21 10:00:00,57.0,57.05,56.91,56.96,66800.0,31.55,31.5777,31.5002,31.5279,66800.0
2005-03-21 10:30:00,56.96,57.03,56.84,57.02,74000.0,31.5279,31.5666,31.4614,31.5611,74000.0
2005-03-21 11:00:00,57.02,57.2,57.02,57.14,37600.0,31.5611,31.6607,31.5611,31.6275,37600.0
2005-03-21 11:30:00,57.15,57.5,57.03,57.43,28700.0,31.633,31.8268,31.5666,31.788,28700.0
2005-03-21 12:00:00,57.43,57.45,57.38,57.38,18500.0,31.788,31.7991,31.7603,31.7603,18500.0
2005-03-21 12:30:00,57.39,57.4,57.29,57.3,22900.0,31.7659,31.7714,31.7105,31.7161,22900.0
2005-03-21 13:00:00,57.31,57.34,57.3,57.3,46700.0,31.7216,31.7382,31.7161,31.7161,46700.0
2005-03-21 13:30:00,57.3,57.35,57.23,57.34,29100.0,31.7161,31.7437,31.6773,31.7382,29100.0
2005-03-21 14:00:00,57.34,57.34,57.2,57.24,33800.0,31.7382,31.7382,31.6607,31.6828,33800.0
2005-03-21 14:30:00,57.25,57.39,57.25,57.34,37600.0,31.6884,31.7659,31.6884,31.7382,37600.0
2005-03-21 15:00:00,57.34,57.4,57.31,57.4,43600.0,31.7382,31.7714,31.7216,31.7714,43600.0
2005-03-21 15:30:00,57.4,57.4,57.25,57.33,35400.0,31.7714,31.7714,31.6884,31.7327,35400.0
2005-03-22 09:30:00,57.5,57.82,57.5,57.81,39200.0,31.8268,32.0039,31.8268,31.9983,39200.0
2005-03-22 10:00:00,57.81,57.98,57.77,57.98,29200.0,31.9983,32.0924,31.9762,32.0924,29200.0
2005-03-22 10:30:00,58.0,58.04,57.9,57.94,40700.0,32.1035,32.1257,32.0482,32.0703,40700.0
2005-03-22 11:00:00,57.95,57.95,57.67,57.73,28300.0,32.0758,32.0758,31.9209,31.9541,28300.0
2005-03-22 11:30:00,57.73,57.95,57.73,57.92,18000.0,31.9541,32.0758,31.9541,32.0592,18000.0
2005-03-22 12:00:00,57.92,58.13,57.9,58.05,33600.0,32.0592,32.1755,32.0482,32.1312,33600.0
2005-03-22 12:30:00,58.01,58.02,57.85,57.88,11000.0,32.1091,32.1146,32.0205,32.0371,11000.0
2005-03-22 13:00:00,57.88,57.9,57.75,57.89,18000.0,32.0371,32.0482,31.9651,32.0426,18000.0
2005-03-22 13:30:00,57.9,57.97,57.9,57.96,14300.0,32.0482,32.0869,32.0482,32.0814,14300.0
2005-03-22 14:00:00,57.92,58.05,57.66,57.69,24300.0,32.0592,32.1312,31.9153,31.9319,24300.0
2005-03-22 14:30:00,57.66,57.76,57.35,57.4,31000.0,31.9153,31.9707,31.7437,31.7714,31000.0
2005-03-22 15:00:00,57.4,57.45,57.19,57.2,65300.0,31.7714,31.7991,31.6552,31.6607,65300.0
2005-03-22 15:30:00,57.12,57.31,57.12,57.13,65800.0,31.6164,31.7216,31.6164,31.622,65800.0
2005-03-23 09:30:00,57.05,57.32,56.96,57.22,46100.0,31.5777,31.7271,31.5279,31.6718,46100.0
2005-03-23 10:00:00,57.18,57.35,57.16,57.24,28100.0,31.6496,31.7437,31.6386,31.6828,28100.0
2005-03-23 10:30:00,57.23,57.32,57.18,57.24,16900.0,31.6773,31.7271,31.6496,31.6828,16900.0
2005-03-23 11:00:00,57.22,57.27,57.14,57.2,32800.0,31.6718,31.6995,31.6275,31.6607,32800.0
2005-03-23 11:30:00,57.18,57.29,57.1,57.18,18600.0,31.6496,31.7105,31.6054,31.6496,18600.0
2005-03-23 12:00:00,57.1,57.22,57.1,57.16,7900.0,31.6054,31.6718,31.6054,31.6386,7900.0
2005-03-23 12:30:00,57.19,57.2,56.96,57.12,19100.0,31.6552,31.6607,31.5279,31.6164,19100.0
2005-03-23 13:00:00,57.13,57.13,56.95,57.1,13700.0,31.622,31.622,31.5223,31.6054,13700.0
2005-03-23 13:30:00,57.08,57.2,56.95,57.17,13500.0,31.5943,31.6607,31.5223,31.6441,13500.0
2005-03-23 14:00:00,57.17,57.21,57.03,57.19,23500.0,31.6441,31.6662,31.5666,31.6552,23500.0
2005-03-23 14:30:00,57.09,57.14,56.99,57.0,9200.0,31.5998,31.6275,31.5445,31.55,9200.0
2005-03-23 15:00:00,57.04,57.08,56.9,56.98,13900.0,31.5721,31.5943,31.4947,31.5389,13900.0
2005-03-23 15:30:00,57.02,57.11,57.02,57.05,28400.0,31.5611,31.6109,31.5611,31.5777,28400.0
2005-03-24 09:30:00,57.05,57.31,57.03,57.28,38000.0,31.5777,31.7216,31.5666,31.705,38000.0
2005-03-24 10:00:00,57.27,57.36,57.22,57.26,84800.0,31.6995,31.7493,31.6718,31.6939,84800.0
2005-03-24 10:30:00,57.25,57.33,57.21,57.25,28800.0,31.6884,31.7327,31.6662,31.6884,28800.0
2005-03-24 11:00:00,57.24,57.27,57.16,57.2,53500.0,31.6828,31.6995,31.6386,31.6607,53500.0
2005-03-24 11:30:00,57.19,57.32,57.15,57.32,17800.0,31.6552,31.7271,31.633,31.7271,17800.0
2005-03-24 12:00:00,57.25,57.35,57.15,57.23,8000.0,31.6884,31.7437,31.633,31.6773,8000.0
2005-03-24 12:30:00,57.25,57.67,57.25,57.44,53500.0,31.6884,31.9209,31.6884,31.7936,53500.0
2005-03-24 13:00:00,57.45,57.51,57.44,57.5,35100.0,31.7991,31.8323,31.7936,31.8268,35100.0
2005-03-24 13:30:00,57.5,57.54,57.44,57.44,29600.0,31.8268,31.8489,31.7936,31.7936,29600.0
2005-03-24 14:00:00,57.43,57.54,57.43,57.52,20600.0,31.788,31.8489,31.788,31.8378,20600.0
2005-03-24 14:30:00,57.51,57.55,57.44,57.51,26500.0,31.8323,31.8544,31.7936,31.8323,26500.0
2005-03-24 15:00:00,57.52,57.53,57.36,57.45,20300.0,31.8378,31.8434,31.7493,31.7991,20300.0
2005-03-24 15:30:00,57.44,57.52,57.26,57.26,67600.0,31.7936,31.8378,31.6939,31.6939,67600.0
2005-03-28 09:30:00,57.2,57.45,57.15,57.42,49800.0,31.6607,31.7991,31.633,31.7825,49800.0
2005-03-28 10:00:00,57.42,57.55,57.42,57.53,37000.0,31.7825,31.8544,31.7825,31.8434,37000.0
2005-03-28 10:30:00,57.53,57.53,57.32,57.36,32600.0,31.8434,31.8434,31.7271,31.7493,32600.0
2005-03-28 11:00:00,57.36,57.36,57.22,57.32,21600.0,31.7493,31.7493,31.6718,31.7271,21600.0
2005-03-28 11:30:00,57.33,57.33,57.16,57.17,10300.0,31.7327,31.7327,31.6386,31.6441,10300.0
2005-03-28 12:00:00,57.18,57.19,57.14,57.16,13000.0,31.6496,31.6552,31.6275,31.6386,13000.0
2005-03-28 12:30:00,57.17,57.19,57.14,57.17,11300.0,31.6441,31.6552,31.6275,31.6441,11300.0
2005-03-28 13:00:00,57.17,57.24,57.13,57.2,5900.0,31.6441,31.6828,31.622,31.6607,5900.0
2005-03-28 13:30:00,57.15,57.19,57.11,57.11,8900.0,31.633,31.6552,31.6109,31.6109,8900.0
2005-03-28 14:00:00,57.12,57.3,57.11,57.23,45600.0,31.6164,31.7161,31.6109,31.6773,45600.0
2005-03-28 14:30:00,57.24,57.25,57.18,57.21,8000.0,31.6828,31.6884,31.6496,31.6662,8000.0
2005-03-28 15:00:00,57.21,57.24,57.16,57.17,10900.0,31.6662,31.6828,31.6386,31.6441,10900.0
2005-03-28 15:30:00,57.17,57.3,57.12,57.13,61600.0,31.6441,31.7161,31.6164,31.622,61600.0
2005-03-29 09:30:00,57.03,57.2,57.03,57.2,32300.0,31.5666,31.6607,31.5666,31.6607,32300.0
2005-03-29 10:00:00,57.18,57.23,57.14,57.21,31600.0,31.6496,31.6773,31.6275,31.6662,31600.0
2005-03-29 10:30:00,57.19,57.5,57.17,57.21,15600.0,31.6552,31.8268,31.6441,31.6662,15600.0
2005-03-29 11:00:00,57.21,57.26,57.18,57.18,18100.0,31.6662,31.6939,31.6496,31.6496,18100.0
2005-03-29 11:30:00,57.24,57.24,57.18,57.2,5400.0,31.6828,31.6828,31.6496,31.6607,5400.0
2005-03-29 12:00:00,57.2,57.2,57.18,57.2,10200.0,31.6607,31.6607,31.6496,31.6607,10200.0
2005-03-29 12:30:00,57.2,57.2,57.08,57.15,10400.0,31.6607,31.6607,31.5943,31.633,10400.0
2005-03-29 13:00:00,57.18,57.25,57.17,57.23,26200.0,31.6496,31.6884,31.6441,31.6773,26200.0
2005-03-29 13:30:00,57.2,57.2,57.15,57.15,24200.0,31.6607,31.6607,31.633,31.633,24200.0
2005-03-29 14:00:00,57.11,57.14,57.06,57.08,29900.0,31.6109,31.6275,31.5832,31.5943,29900.0
2005-03-29 14:30:00,57.06,57.09,57.05,57.07,32300.0,31.5832,31.5998,31.5777,31.5888,32300.0
2005-03-29 15:00:00,57.06,57.09,57.03,57.06,19200.0,31.5832,31.5998,31.5666,31.5832,19200.0
2005-03-29 15:30:00,57.07,57.1,56.9,56.95,96800.0,31.5888,31.6054,31.4947,31.5223,96800.0
2005-03-30 09:30:00,56.9,57.1,56.88,57.05,30700.0,31.4947,31.6054,31.4836,31.5777,30700.0
2005-03-30 10:00:00,57.04,57.15,57.0,57.06,62400.0,31.5721,31.633,31.55,31.5832,62400.0
2005-03-30 10:30:00,57.08,57.33,57.08,57.28,22100.0,31.5943,31.7327,31.5943,31.705,22100.0
2005-03-30 11:00:00,57.28,57.3,57.15,57.24,28900.0,31.705,31.7161,31.633,31.6828,28900.0
2005-03-30 11:30:00,57.24,57.28,57.22,57.25,22000.0,31.6828,31.705,31.6718,31.6884,22000.0
2005-03-30 12:00:00,57.26,57.28,57.15,57.22,13700.0,31.6939,31.705,31.633,31.6718,13700.0
2005-03-30 12:30:00,57.18,57.21,57.13,57.16,7700.0,31.6496,31.6662,31.622,31.6386,7700.0
2005-03-30 13:00:00,57.16,57.21,57.1,57.2,8700.0,31.6386,31.6662,31.6054,31.6607,8700.0
2005-03-30 13:30:00,57.17,57.23,57.13,57.2,5400.0,31.6441,31.6773,31.622,31.6607,5400.0
2005-03-30 14:00:00,57.2,57.24,57.17,57.23,11700.0,31.6607,31.6828,31.6441,31.6773,11700.0
2005-03-30 14:30:00,57.19,57.2,57.12,57.16,19400.0,31.6552,31.6607,31.6164,31.6386,19400.0
2005-03-30 15:00:00,57.16,57.4,57.16,57.27,38400.0,31.6386,31.7714,31.6386,31.6995,38400.0
2005-03-30 15:30:00,57.27,57.27,57.19,57.25,47200.0,31.6995,31.6995,31.6552,31.6884,47200.0
2005-03-31 09:30:00,57.0,57.01,56.8,56.85,27000.0,31.55,31.5555,31.4393,31.467,27000.0
2005-03-31 10:00:00,56.91,56.91,56.62,56.67,35200.0,31.5002,31.5002,31.3397,31.3673,35200.0
2005-03-31 10:30:00,56.7,57.09,56.69,57.02,158700.0,31.384,31.5998,31.3784,31.5611,158700.0
2005-03-31 11:00:00,57.02,57.05,57.01,57.05,23600.0,31.5611,31.5777,31.5555,31.5777,23600.0
2005-03-31 11:30:00,57.03,57.04,56.95,57.03,21500.0,31.5666,31.5721,31.5223,31.5666,21500.0
2005-03-31 12:00:00,57.03,57.03,56.85,56.86,17900.0,31.5666,31.5666,31.467,31.4725,17900.0
2005-03-31 12:30:00,56.87,56.99,56.87,56.99,21500.0,31.4781,31.5445,31.4781,31.5445,21500.0
2005-03-31 13:00:00,56.98,56.99,56.88,56.94,11500.0,31.5389,31.5445,31.4836,31.5168,11500.0
2005-03-31 13:30:00,56.89,57.0,56.89,56.99,24700.0,31.4891,31.55,31.4891,31.5445,24700.0
2005-03-31 14:00:00,56.99,57.05,56.95,57.05,34400.0,31.5445,31.5777,31.5223,31.5777,34400.0
2005-03-31 14:30:00,57.05,57.07,56.96,57.05,16800.0,31.5777,31.5888,31.5279,31.5777,16800.0
2005-03-31 15:00:00,57.04,57.05,56.96,57.03,36900.0,31.5721,31.5777,31.5279,31.5666,36900.0
2005-03-31 15:30:00,57.03,57.04,56.91,56.91,37100.0,31.5666,31.5721,31.5002,31.5002,37100.0
2005-04-01 09:30:00,57.91,58.0,57.76,57.8,29800.0,32.0537,32.1035,31.9707,31.9928,29800.0
2005-04-01 10:00:00,57.8,57.8,57.3,57.3,25700.0,31.9928,31.9928,31.7161,31.7161,25700.0
2005-04-01 10:30:00,57.31,57.5,57.3,57.36,11000.0,31.7216,31.8268,31.7161,31.7493,11000.0
2005-04-01 11:00:00,57.32,57.49,57.32,57.49,11500.0,31.7271,31.8212,31.7271,31.8212,11500.0
2005-04-01 11:30:00,57.5,57.6,57.24,57.51,82100.0,31.8268,31.8821,31.6828,31.8323,82100.0
2005-04-01 12:00:00,57.52,57.61,57.45,57.45,4800.0,31.8378,31.8876,31.7991,31.7991,4800.0
2005-04-01 12:30:00,57.46,57.53,57.44,57.44,11300.0,31.8046,31.8434,31.7936,31.7936,11300.0
2005-04-01 13:00:00,57.42,57.56,57.4,57.45,17900.0,31.7825,31.86,31.7714,31.7991,17900.0
2005-04-01 13:30:00,57.43,57.43,57.31,57.32,6400.0,31.788,31.788,31.7216,31.7271,6400.0
2005-04-01 14:00:00,57.32,57.38,57.29,57.3,15800.0,31.7271,31.7603,31.7105,31.7161,15800.0
2005-04-01 14:30:00,57.3,57.31,57.22,57.22,8200.0,31.7161,31.7216,31.6718,31.6718,8200.0
2005-04-01 15:00:00,57.2,57.47,57.19,57.38,15000.0,31.6607,31.8102,31.6552,31.7603,15000.0
2005-04-01 15:30:00,57.38,57.5,57.38,57.39,19000.0,31.7603,31.8268,31.7603,31.7659,19000.0
2005-04-04 09:30:00,56.97,57.02,56.91,56.99,24900.0,31.5334,31.5611,31.5002,31.5445,24900.0
2005-04-04 10:00:00,56.99,57.0,56.91,56.95,21200.0,31.5445,31.55,31.5002,31.5223,21200.0
2005-04-04 10:30:00,56.94,57.06,56.93,57.06,32200.0,31.5168,31.5832,31.5113,31.5832,32200.0
2005-04-04 11:00:00,57.01,57.24,57.0,57.16,36200.0,31.5555,31.6828,31.55,31.6386,36200.0
2005-04-04 11:30:00,57.16,57.27,57.08,57.08,14500.0,31.6386,31.6995,31.5943,31.5943,14500.0
2005-04-04 12:00:00,57.15,57.2,57.06,57.19,7100.0,31.633,31.6607,31.5832,31.6552,7100.0
2005-04-04 12:30:00,57.19,57.28,57.13,57.15,7100.0,31.6552,31.705,31.622,31.633,7100.0
2005-04-04 13:00:00,57.17,57.19,57.06,57.17,8600.0,31.6441,31.6552,31.5832,31.6441,8600.0
2005-04-04 13:30:00,57.09,57.33,57.09,57.29,8900.0,31.5998,31.7327,31.5998,31.7105,8900.0
2005-04-04 14:00:00,57.32,57.35,57.25,57.3,10600.0,31.7271,31.7437,31.6884,31.7161,10600.0
2005-04-04 14:30:00,57.3,57.35,57.28,57.31,10300.0,31.7161,31.7437,31.705,31.7216,10300.0
2005-04-04 15:00:00,57.3,57.36,57.24,57.32,21200.0,31.7161,31.7493,31.6828,31.7271,21200.0
2005-04-04 15:30:00,57.32,57.34,57.29,57.31,32400.0,31.7271,31.7382,31.7105,31.7216,32400.0
2005-04-05 09:30:00,58.76,58.85,58.71,58.77,80000.0,32.5242,32.574,32.4965,32.5297,80000.0
2005-04-05 10:00:00,58.78,58.84,58.77,58.8,63900.0,32.5353,32.5685,32.5297,32.5463,63900.0
2005-04-05 10:30:00,58.8,58.99,58.79,58.95,54200.0,32.5463,32.6515,32.5408,32.6293,54200.0
2005-04-05 11:00:00,58.94,59.02,58.79,58.89,62600.0,32.6238,32.6681,32.5408,32.5961,62600.0
2005-04-05 11:30:00,58.85,58.86,58.8,58.82,11400.0,32.574,32.5795,32.5463,32.5574,11400.0
2005-04-05 12:00:00,58.82,58.88,58.73,58.84,9400.0,32.5574,32.5906,32.5076,32.5685,9400.0
2005-04-05 12:30:00,58.8,58.81,58.72,58.79,52900.0,32.5463,32.5519,32.502,32.5408,52900.0
2005-04-05 13:00:00,58.79,58.79,58.7,58.76,24000.0,32.5408,32.5408,32.491,32.5242,24000.0
2005-04-05 13:30:00,58.75,58.8,58.67,58.77,21500.0,32.5186,32.5463,32.4744,32.5297,21500.0
2005-04-05 14:00:00,58.75,58.79,58.62,58.79,93400.0,32.5186,32.5408,32.4467,32.5408,93400.0
2005-04-05 14:30:00,58.79,58.81,58.77,58.78,16700.0,32.5408,32.5519,32.5297,32.5353,16700.0
2005-04-05 15:00:00,58.77,58.8,58.72,58.8,50000.0,32.5297,32.5463,32.502,32.5463,50000.0
2005-04-05 15:30:00,58.81,58.83,58.76,58.78,38300.0,32.5519,32.5629,32.5242,32.5353,38300.0
2005-04-06 09:30:00,59.13,59.15,59.1,59.11,56200.0,32.729,32.7401,32.7124,32.7179,56200.0
2005-04-06 10:00:00,59.13,59.19,59.08,59.13,35900.0,32.729,32.7622,32.7013,32.729,35900.0
2005-04-06 10:30:00,59.13,59.33,59.13,59.33,37800.0,32.729,32.8397,32.729,32.8397,37800.0
2005-04-06 11:00:00,59.32,59.36,59.16,59.3,34500.0,32.8341,32.8563,32.7456,32.8231,34500.0
2005-04-06 11:30:00,59.26,59.37,59.15,59.27,16700.0,32.8009,32.8618,32.7401,32.8065,16700.0
2005-04-06 12:00:00,59.27,59.4,59.27,59.38,13600.0,32.8065,32.8784,32.8065,32.8674,13600.0
2005-04-06 12:30:00,59.39,59.4,59.31,59.34,14500.0,32.8729,32.8784,32.8286,32.8452,14500.0
2005-04-06 13:00:00,59.34,59.41,59.34,59.35,18700.0,32.8452,32.884,32.8452,32.8508,18700.0
2005-04-06 13:30:00,59.34,59.38,59.22,59.23,16500.0,32.8452,32.8674,32.7788,32.7843,16500.0
2005-04-06 14:00:00,59.22,59.32,59.22,59.3,14800.0,32.7788,32.8341,32.7788,32.8231,14800.0
2005-04-06 14:30:00,59.31,59.34,59.28,59.33,27000.0,32.8286,32.8452,32.812,32.8397,27000.0
2005-04-06 15:00:00,59.34,59.35,59.2,59.2,18300.0,32.8452,32.8508,32.7677,32.7677,18300.0
2005-04-06 15:30:00,59.22,59.29,59.2,59.26,23700.0,32.7788,32.8175,32.7677,32.8009,23700.0
2005-04-07 09:30:00,59.49,59.58,59.45,59.5,19000.0,32.9282,32.9781,32.9061,32.9338,19000.0
2005-04-07 10:00:00,59.54,59.59,59.46,59.55,16700.0,32.9559,32.9836,32.9116,32.9615,16700.0
2005-04-07 10:30:00,59.56,59.68,59.51,59.67,14400.0,32.967,33.0334,32.9393,33.0279,14400.0
2005-04-07 11:00:00,59.65,59.7,59.52,59.7,18400.0,33.0168,33.0445,32.9448,33.0445,18400.0
2005-04-07 11:30:00,59.71,59.74,59.46,59.58,14700.0,33.05,33.0666,32.9116,32.9781,14700.0
2005-04-07 12:00:00,59.58,59.65,59.57,59.61,9800.0,32.9781,33.0168,32.9725,32.9947,9800.0
2005-04-07 12:30:00,59.62,59.8,59.62,59.79,13800.0,33.0002,33.0998,33.0002,33.0943,13800.0
2005-04-07 13:00:00,59.77,59.79,59.7,59.74,6800.0,33.0832,33.0943,33.0445,33.0666,6800.0
2005-04-07 13:30:00,59.74,59.75,59.58,59.59,9500.0,33.0666,33.0722,32.9781,32.9836,9500.0
2005-04-07 14:00:00,59.59,59.6,59.56,59.56,9300.0,32.9836,32.9891,32.967,32.967,9300.0
2005-04-07 14:30:00,59.58,59.59,59.53,59.57,26600.0,32.9781,32.9836,32.9504,32.9725,26600.0
2005-04-07 15:00:00,59.57,59.59,59.47,59.58,51100.0,32.9725,32.9836,32.9172,32.9781,51100.0
2005-04-07 15:30:00,59.57,59.65,59.53,59.61,28500.0,32.9725,33.0168,32.9504,32.9947,28500.0
2005-04-08 09:30:00,59.25,59.26,59.2,59.21,27800.0,32.7954,32.8009,32.7677,32.7733,27800.0
2005-04-08 10:00:00,59.22,59.26,59.17,59.2,34800.0,32.7788,32.8009,32.7511,32.7677,34800.0
2005-04-08 10:30:00,59.2,59.5,59.2,59.48,51600.0,32.7677,32.9338,32.7677,32.9227,51600.0
2005-04-08 11:00:00,59.48,59.64,59.45,59.61,26300.0,32.9227,33.0113,32.9061,32.9947,26300.0
2005-04-08 11:30:00,59.55,59.62,59.37,59.4,9800.0,32.9615,33.0002,32.8618,32.8784,9800.0
2005-04-08 12:00:00,59.43,59.7,59.43,59.6,9000.0,32.895,33.0445,32.895,32.9891,9000.0
2005-04-08 12:30:00,59.59,59.68,59.4,59.48,11500.0,32.9836,33.0334,32.8784,32.9227,11500.0
2005-04-08 13:00:00,59.55,59.7,59.55,59.64,27100.0,32.9615,33.0445,32.9615,33.0113,27100.0
2005-04-08 13:30:00,59.62,59.62,59.47,59.58,12500.0,33.0002,33.0002,32.9172,32.9781,12500.0
2005-04-08 14:00:00,59.58,59.6,59.57,59.6,12000.0,32.9781,32.9891,32.9725,32.9891,12000.0
2005-04-08 14:30:00,59.59,59.6,59.53,59.55,30100.0,32.9836,32.9891,32.9504,32.9615,30100.0
2005-04-08 15:00:00,59.57,59.6,59.5,59.52,16500.0,32.9725,32.9891,32.9338,32.9448,16500.0
2005-04-08 15:30:00,59.53,59.57,59.49,59.49,23000.0,32.9504,32.9725,32.9282,32.9282,23000.0
2005-04-11 09:30:00,60.3,60.51,60.3,60.41,78800.0,33.3766,33.4928,33.3766,33.4375,78800.0
2005-04-11 10:00:00,60.43,60.49,60.35,60.4,95300.0,33.4485,33.4818,33.4043,33.4319,95300.0
2005-04-11 10:30:00,60.42,60.48,60.34,60.37,41000.0,33.443,33.4762,33.3987,33.4153,41000.0
2005-04-11 11:00:00,60.38,60.38,60.26,60.35,88900.0,33.4209,33.4209,33.3544,33.4043,88900.0
2005-04-11 11:30:00,60.39,60.43,60.35,60.41,59600.0,33.4264,33.4485,33.4043,33.4375,59600.0
2005-04-11 12:00:00,60.4,60.4,60.32,60.38,15400.0,33.4319,33.4319,33.3877,33.4209,15400.0
2005-04-11 12:30:00,60.38,60.4,60.29,60.39,24200.0,33.4209,33.4319,33.3711,33.4264,24200.0
2005-04-11 13:00:00,60.37,60.42,60.36,60.4,12100.0,33.4153,33.443,33.4098,33.4319,12100.0
2005-04-11 13:30:00,60.38,60.42,60.34,60.41,11200.0,33.4209,33.443,33.3987,33.4375,11200.0
2005-04-11 14:00:00,60.41,60.45,60.3,60.33,11000.0,33.4375,33.4596,33.3766,33.3932,11000.0
2005-04-11 14:30:00,60.29,60.43,60.29,60.33,17800.0,33.3711,33.4485,33.3711,33.3932,17800.0
2005-04-11 15:00:00,60.33,60.41,60.24,60.29,21500.0,33.3932,33.4375,33.3434,33.3711,21500.0
2005-04-11 15:30:00,60.35,60.38,60.1,60.13,48800.0,33.4043,33.4209,33.2659,33.2825,48800.0
2005-04-12 09:30:00,60.2,60.32,60.16,60.2,24600.0,33.3212,33.3877,33.2991,33.3212,24600.0
2005-04-12 10:00:00,60.18,60.21,60.0,60.15,15200.0,33.3102,33.3268,33.2105,33.2936,15200.0
2005-04-12 10:30:00,60.16,60.18,60.0,60.18,26400.0,33.2991,33.3102,33.2105,33.3102,26400.0
2005-04-12 11:00:00,60.12,60.25,60.1,60.24,11900.0,33.277,33.3489,33.2659,33.3434,11900.0
2005-04-12 11:30:00,60.21,60.24,59.99,60.05,13600.0,33.3268,33.3434,33.205,33.2382,13600.0
2005-04-12 12:00:00,60.06,60.19,60.04,60.09,3100.0,33.2437,33.3157,33.2327,33.2603,3100.0
2005-04-12 12:30:00,60.08,60.23,60.08,60.22,7400.0,33.2548,33.3378,33.2548,33.3323,7400.0
2005-04-12 13:00:00,60.22,60.25,60.14,60.2,4800.0,33.3323,33.3489,33.288,33.3212,4800.0
2005-04-12 13:30:00,60.2,60.24,60.1,60.19,6500.0,33.3212,33.3434,33.2659,33.3157,6500.0
2005-04-12 14:00:00,60.2,60.6,60.18,60.59,24200.0,33.3212,33.5426,33.3102,33.5371,24200.0
2005-04-12 14:30:00,60.55,60.68,60.48,60.67,25700.0,33.515,33.5869,33.4762,33.5814,25700.0
2005-04-12 15:00:00,60.65,60.67,60.47,60.63,20600.0,33.5703,33.5814,33.4707,33.5592,20600.0
2005-04-12 15:30:00,60.63,60.65,60.4,60.43,40100.0,33.5592,33.5703,33.4319,33.4485,40100.0
2005-04-13 09:30:00,60.1,60.11,59.94,60.11,31600.0,33.2659,33.2714,33.1773,33.2714,31600.0
2005-04-13 10:00:00,60.07,60.15,59.85,59.87,22700.0,33.2493,33.2936,33.1275,33.1386,22700.0
2005-04-13 10:30:00,59.86,59.93,59.75,59.86,34000.0,33.133,33.1718,33.0722,33.133,34000.0
2005-04-13 11:00:00,59.89,60.05,59.89,60.05,22600.0,33.1496,33.2382,33.1496,33.2382,22600.0
2005-04-13 11:30:00,60.02,60.1,59.89,60.1,8900.0,33.2216,33.2659,33.1496,33.2659,8900.0
2005-04-13 12:00:00,60.1,60.1,59.9,60.06,34600.0,33.2659,33.2659,33.1552,33.2437,34600.0
2005-04-13 12:30:00,60.04,60.1,60.04,60.04,9600.0,33.2327,33.2659,33.2327,33.2327,9600.0
2005-04-13 13:00:00,60.06,60.06,59.91,59.91,10300.0,33.2437,33.2437,33.1607,33.1607,10300.0
2005-04-13 13:30:00,59.92,59.97,59.87,59.96,24100.0,33.1663,33.1939,33.1386,33.1884,24100.0
2005-04-13 14:00:00,59.96,60.05,59.95,60.03,35900.0,33.1884,33.2382,33.1829,33.2271,35900.0
2005-04-13 14:30:00,60.03,60.05,60.0,60.0,55300.0,33.2271,33.2382,33.2105,33.2105,55300.0
2005-04-13 15:00:00,60.0,60.01,59.95,60.0,108500.0,33.2105,33.2161,33.1829,33.2105,108500.0
2005-04-13 15:30:00,59.99,60.02,59.95,59.98,90400.0,33.205,33.2216,33.1829,33.1995,90400.0
2005-04-14 09:30:00,59.83,59.84,59.62,59.73,23300.0,33.1164,33.122,33.0002,33.0611,23300.0
2005-04-14 10:00:00,59.73,59.74,59.59,59.63,36900.0,33.0611,33.0666,32.9836,33.0057,36900.0
2005-04-14 10:30:00,59.65,59.81,59.6,59.79,22500.0,33.0168,33.1054,32.9891,33.0943,22500.0
2005-04-14 11:00:00,59.79,59.87,59.69,59.73,29400.0,33.0943,33.1386,33.0389,33.0611,29400.0
2005-04-14 11:30:00,59.74,59.8,59.59,59.72,5300.0,33.0666,33.0998,32.9836,33.0556,5300.0
2005-04-14 12:00:00,59.65,59.74,59.65,59.7,166700.0,33.0168,33.0666,33.0168,33.0445,166700.0
2005-04-14 12:30:00,59.74,59.75,59.67,59.72,11300.0,33.0666,33.0722,33.0279,33.0556,11300.0
2005-04-14 13:00:00,59.71,59.75,59.65,59.7,5000.0,33.05,33.0722,33.0168,33.0445,5000.0
2005-04-14 13:30:00,59.65,59.72,59.61,59.67,23800.0,33.0168,33.0556,32.9947,33.0279,23800.0
2005-04-14 14:00:00,59.73,59.8,59.68,59.68,45900.0,33.0611,33.0998,33.0334,33.0334,45900.0
2005-04-14 14:30:00,59.72,59.72,59.57,59.64,12000.0,33.0556,33.0556,32.9725,33.0113,12000.0
2005-04-14 15:00:00,59.58,59.61,59.51,59.57,9700.0,32.9781,32.9947,32.9393,32.9725,9700.0
2005-04-14 15:30:00,59.58,59.74,59.56,59.61,39900.0,32.9781,33.0666,32.967,32.9947,39900.0
2005-04-15 09:30:00,60.05,60.2,59.97,60.04,85300.0,33.2382,33.3212,33.1939,33.2327,85300.0
2005-04-15 10:00:00,60.04,60.09,59.95,59.99,47200.0,33.2327,33.2603,33.1829,33.205,47200.0
2005-04-15 10:30:00,59.99,60.15,59.98,60.15,95400.0,33.205,33.2936,33.1995,33.2936,95400.0
2005-04-15 11:00:00,60.15,60.22,60.04,60.11,55500.0,33.2936,33.3323,33.2327,33.2714,55500.0
2005-04-15 11:30:00,60.1,60.15,59.88,60.0,11500.0,33.2659,33.2936,33.1441,33.2105,11500.0
2005-04-15 12:00:00,59.91,60.0,59.8,59.83,7900.0,33.1607,33.2105,33.0998,33.1164,7900.0
2005-04-15 12:30:00,59.84,59.88,59.75,59.77,11800.0,33.122,33.1441,33.0722,33.0832,11800.0
2005-04-15 13:00:00,59.78,59.88,59.75,59.76,13300.0,33.0888,33.1441,33.0722,33.0777,13300.0
2005-04-15 13:30:00,59.75,59.8,59.65,59.65,5900.0,33.0722,33.0998,33.0168,33.0168,5900.0
2005-04-15 14:00:00,59.67,59.83,59.66,59.71,14800.0,33.0279,33.1164,33.0223,33.05,14800.0
2005-04-15 14:30:00,59.68,59.81,59.68,59.81,19900.0,33.0334,33.1054,33.0334,33.1054,19900.0
2005-04-15 15:00:00,59.8,59.83,59.57,59.61,18900.0,33.0998,33.1164,32.9725,32.9947,18900.0
2005-04-15 15:30:00,59.64,59.86,59.52,59.64,40400.0,33.0113,33.133,32.9448,33.0113,40400.0
2005-04-18 09:30:00,59.07,59.08,58.91,58.99,38700.0,32.6958,32.7013,32.6072,32.6515,38700.0
2005-04-18 10:00:00,58.99,59.17,58.99,59.13,79500.0,32.6515,32.7511,32.6515,32.729,79500.0
2005-04-18 10:30:00,59.13,59.15,59.05,59.15,31500.0,32.729,32.7401,32.6847,32.7401,31500.0
2005-04-18 11:00:00,59.15,59.24,59.08,59.19,27200.0,32.7401,32.7899,32.7013,32.7622,27200.0
2005-04-18 11:30:00,59.2,59.22,59.03,59.11,20300.0,32.7677,32.7788,32.6736,32.7179,20300.0
2005-04-18 12:00:00,59.12,59.2,59.12,59.19,19300.0,32.7234,32.7677,32.7234,32.7622,19300.0
2005-04-18 12:30:00,59.18,59.29,59.15,59.28,27800.0,32.7567,32.8175,32.7401,32.812,27800.0
2005-04-18 13:00:00,59.28,59.28,59.1,59.11,22500.0,32.812,32.812,32.7124,32.7179,22500.0
2005-04-18 13:30:00,59.12,59.15,59.06,59.13,15800.0,32.7234,32.7401,32.6902,32.729,15800.0
2005-04-18 14:00:00,59.1,59.13,59.06,59.11,22100.0,32.7124,32.729,32.6902,32.7179,22100.0
2005-04-18 14:30:00,59.1,59.15,59.05,59.07,37500.0,32.7124,32.7401,32.6847,32.6958,37500.0
2005-04-18 15:00:00,59.1,59.16,59.06,59.16,48600.0,32.7124,32.7456,32.6902,32.7456,48600.0
2005-04-18 15:30:00,59.15,59.15,59.0,59.05,37700.0,32.7401,32.7401,32.657,32.6847,37700.0
2005-04-19 09:30:00,59.52,59.66,59.4,59.66,61100.0,32.9448,33.0223,32.8784,33.0223,61100.0
2005-04-19 10:00:00,59.67,59.69,59.49,59.49,58200.0,33.0279,33.0389,32.9282,32.9282,58200.0
2005-04-19 10:30:00,59.45,59.56,59.32,59.5,42200.0,32.9061,32.967,32.8341,32.9338,42200.0
2005-04-19 11:00:00,59.52,59.86,59.5,59.81,54400.0,32.9448,33.133,32.9338,33.1054,54400.0
2005-04-19 11:30:00,59.81,59.85,59.64,59.67,17700.0,33.1054,33.1275,33.0113,33.0279,17700.0
2005-04-19 12:00:00,59.68,59.78,59.62,59.66,13800.0,33.0334,33.0888,33.0002,33.0223,13800.0
2005-04-19 12:30:00,59.66,59.74,59.65,59.69,13300.0,33.0223,33.0666,33.0168,33.0389,13300.0
2005-04-19 13:00:00,59.7,59.75,59.59,59.61,8900.0,33.0445,33.0722,32.9836,32.9947,8900.0
2005-04-19 13:30:00,59.64,59.79,59.64,59.75,12100.0,33.0113,33.0943,33.0113,33.0722,12100.0
2005-04-19 14:00:00,59.75,59.77,59.64,59.74,21600.0,33.0722,33.0832,33.0113,33.0666,21600.0
2005-04-19 14:30:00,59.75,59.8,59.68,59.79,26500.0,33.0722,33.0998,33.0334,33.0943,26500.0
2005-04-19 15:00:00,59.78,59.82,59.77,59.79,24200.0,33.0888,33.1109,33.0832,33.0943,24200.0
2005-04-19 15:30:00,59.8,59.87,59.75,59.82,47500.0,33.0998,33.1386,33.0722,33.1109,47500.0
2005-04-20 09:30:00,59.45,59.51,59.35,59.5,32300.0,32.9061,32.9393,32.8508,32.9338,32300.0
2005-04-20 10:00:00,59.53,59.76,59.51,59.71,29700.0,32.9504,33.0777,32.9393,33.05,29700.0
2005-04-20 10:30:00,59.71,59.79,59.66,59.75,21500.0,33.05,33.0943,33.0223,33.0722,21500.0
2005-04-20 11:00:00,59.75,59.76,59.6,59.7,146400.0,33.0722,33.0777,32.9891,33.0445,146400.0
2005-04-20 11:30:00,59.7,59.8,59.64,59.79,12500.0,33.0445,33.0998,33.0113,33.0943,12500.0
2005-04-20 12:00:00,59.8,59.9,59.75,59.8,28000.0,33.0998,33.1552,33.0722,33.0998,28000.0
2005-04-20 12:30:00,59.81,59.82,59.63,59.72,11600.0,33.1054,33.1109,33.0057,33.0556,11600.0
2005-04-20 13:00:00,59.72,59.75,59.49,59.5,11200.0,33.0556,33.0722,32.9282,32.9338,11200.0
2005-04-20 13:30:00,59.48,59.7,59.45,59.6,22600.0,32.9227,33.0445,32.9061,32.9891,22600.0
2005-04-20 14:00:00,59.6,59.6,59.45,59.47,14200.0,32.9891,32.9891,32.9061,32.9172,14200.0
2005-04-20 14:30:00,59.52,59.52,59.44,59.49,21700.0,32.9448,32.9448,32.9006,32.9282,21700.0
2005-04-20 15:00:00,59.49,59.63,59.42,59.43,32200.0,32.9282,33.0057,32.8895,32.895,32200.0
2005-04-20 15:30:00,59.45,59.51,59.42,59.44,13700.0,32.9061,32.9393,32.8895,32.9006,13700.0
2005-04-21 09:30:00,59.17,59.24,59.15,59.2,42400.0,32.7511,32.7899,32.7401,32.7677,42400.0
2005-04-21 10:00:00,59.2,59.32,59.16,59.26,17200.0,32.7677,32.8341,32.7456,32.8009,17200.0
2005-04-21 10:30:00,59.3,59.63,59.3,59.35,64900.0,32.8231,33.0057,32.8231,32.8508,64900.0
2005-04-21 11:00:00,59.35,59.42,59.23,59.23,22400.0,32.8508,32.8895,32.7843,32.7843,22400.0
2005-04-21 11:30:00,59.23,59.55,59.22,59.27,18500.0,32.7843,32.9615,32.7788,32.8065,18500.0
2005-04-21 12:00:00,59.26,59.5,59.26,59.4,13600.0,32.8009,32.9338,32.8009,32.8784,13600.0
2005-04-21 12:30:00,59.38,59.38,59.23,59.26,7300.0,32.8674,32.8674,32.7843,32.8009,7300.0
2005-04-21 13:00:00,59.24,59.36,59.24,59.3,12700.0,32.7899,32.8563,32.7899,32.8231,12700.0
2005-04-21 13:30:00,59.28,59.5,59.26,59.42,16600.0,32.812,32.9338,32.8009,32.8895,16600.0
2005-04-21 14:00:00,59.4,59.55,59.37,59.45,12300.0,32.8784,32.9615,32.8618,32.9061,12300.0
2005-04-21 14:30:00,59.45,59.58,59.36,59.49,19100.0,32.9061,32.9781,32.8563,32.9282,19100.0
2005-04-21 15:00:00,59.48,59.5,59.42,59.44,19700.0,32.9227,32.9338,32.8895,32.9006,19700.0
2005-04-21 15:30:00,59.45,59.54,59.44,59.48,23600.0,32.9061,32.9559,32.9006,32.9227,23600.0
2005-04-22 09:30:00,59.35,59.35,59.21,59.3,20400.0,32.8508,32.8508,32.7733,32.8231,20400.0
2005-04-22 10:00:00,59.29,59.36,59.27,59.36,21900.0,32.8175,32.8563,32.8065,32.8563,21900.0
2005-04-22 10:30:00,59.36,59.36,59.31,59.33,24800.0,32.8563,32.8563,32.8286,32.8397,24800.0
2005-04-22 11:00:00,59.33,59.4,59.23,59.25,51000.0,32.8397,32.8784,32.7843,32.7954,51000.0
2005-04-22 11:30:00,59.25,59.4,59.23,59.36,9500.0,32.7954,32.8784,32.7843,32.8563,9500.0
2005-04-22 12:00:00,59.36,59.36,59.23,59.32,6600.0,32.8563,32.8563,32.7843,32.8341,6600.0
2005-04-22 12:30:00,59.32,59.4,59.21,59.25,9500.0,32.8341,32.8784,32.7733,32.7954,9500.0
2005-04-22 13:00:00,59.21,59.27,59.1,59.16,19200.0,32.7733,32.8065,32.7124,32.7456,19200.0
2005-04-22 13:30:00,59.16,59.26,59.13,59.26,9700.0,32.7456,32.8009,32.729,32.8009,9700.0
2005-04-22 14:00:00,59.26,59.26,59.02,59.13,20400.0,32.8009,32.8009,32.6681,32.729,20400.0
2005-04-22 14:30:00,59.18,59.2,59.07,59.1,9600.0,32.7567,32.7677,32.6958,32.7124,9600.0
2005-04-22 15:00:00,59.1,59.18,58.88,58.88,14300.0,32.7124,32.7567,32.5906,32.5906,14300.0
2005-04-22 15:30:00,58.9,59.16,58.88,59.16,38900.0,32.6017,32.7456,32.5906,32.7456,38900.0
2005-04-25 09:30:00,59.55,59.63,59.44,59.62,13800.0,32.9615,33.0057,32.9006,33.0002,13800.0
2005-04-25 10:00:00,59.58,59.83,59.54,59.72,38400.0,32.9781,33.1164,32.9559,33.0556,38400.0
2005-04-25 10:30:00,59.73,59.92,59.68,59.9,24800.0,33.0611,33.1663,33.0334,33.1552,24800.0
2005-04-25 11:00:00,59.92,60.2,59.87,60.19,39200.0,33.1663,33.3212,33.1386,33.3157,39200.0
2005-04-25 11:30:00,60.2,60.24,60.06,60.16,9500.0,33.3212,33.3434,33.2437,33.2991,9500.0
2005-04-25 12:00:00,60.18,60.35,60.16,60.23,13500.0,33.3102,33.4043,33.2991,33.3378,13500.0
2005-04-25 12:30:00,60.24,60.41,60.14,60.29,33000.0,33.3434,33.4375,33.288,33.3711,33000.0
2005-04-25 13:00:00,60.29,60.34,60.16,60.3,10000.0,33.3711,33.3987,33.2991,33.3766,10000.0
2005-04-25 13:30:00,60.3,60.37,60.19,60.22,10100.0,33.3766,33.4153,33.3157,33.3323,10100.0
2005-04-25 14:00:00,60.2,60.26,60.14,60.16,17500.0,33.3212,33.3544,33.288,33.2991,17500.0
2005-04-25 14:30:00,60.16,60.18,60.1,60.11,9700.0,33.2991,33.3102,33.2659,33.2714,9700.0
2005-04-25 15:00:00,60.1,60.24,59.4,60.07,18400.0,33.2659,33.3434,32.8784,33.2493,18400.0
2005-04-25 15:30:00,60.09,60.2,60.09,60.14,21000.0,33.2603,33.3212,33.2603,33.288,21000.0
2005-04-26 09:30:00,59.22,59.41,59.07,59.33,52100.0,32.7788,32.884,32.6958,32.8397,52100.0
2005-04-26 10:00:00,59.34,59.37,59.1,59.25,57600.0,32.8452,32.8618,32.7124,32.7954,57600.0
2005-04-26 10:30:00,59.27,59.46,59.23,59.36,23500.0,32.8065,32.9116,32.7843,32.8563,23500.0
2005-04-26 11:00:00,59.37,59.41,59.34,59.38,15800.0,32.8618,32.884,32.8452,32.8674,15800.0
2005-04-26 11:30:00,59.39,59.43,59.31,59.36,8400.0,32.8729,32.895,32.8286,32.8563,8400.0
2005-04-26 12:00:00,59.39,59.6,59.3,59.5,13400.0,32.8729,32.9891,32.8231,32.9338,13400.0
2005-04-26 12:30:00,59.49,59.55,59.32,59.34,5000.0,32.9282,32.9615,32.8341,32.8452,5000.0
2005-04-26 13:00:00,59.41,59.48,59.33,59.43,9700.0,32.884,32.9227,32.8397,32.895,9700.0
2005-04-26 13:30:00,59.44,59.52,59.39,59.49,17000.0,32.9006,32.9448,32.8729,32.9282,17000.0
2005-04-26 14:00:00,59.44,59.48,59.32,59.41,11800.0,32.9006,32.9227,32.8341,32.884,11800.0
2005-04-26 14:30:00,59.41,59.43,59.31,59.35,11500.0,32.884,32.895,32.8286,32.8508,11500.0
2005-04-26 15:00:00,59.36,59.47,59.32,59.44,16100.0,32.8563,32.9172,32.8341,32.9006,16100.0
2005-04-26 15:30:00,59.45,59.46,59.24,59.35,19700.0,32.9061,32.9116,32.7899,32.8508,19700.0
2005-04-27 09:30:00,59.65,59.7,59.6,59.61,36600.0,33.0168,33.0445,32.9891,32.9947,36600.0
2005-04-27 10:00:00,59.65,59.82,59.65,59.78,36800.0,33.0168,33.1109,33.0168,33.0888,36800.0
2005-04-27 10:30:00,59.84,59.85,59.51,59.56,39500.0,33.122,33.1275,32.9393,32.967,39500.0
2005-04-27 11:00:00,59.57,59.62,59.45,59.53,19800.0,32.9725,33.0002,32.9061,32.9504,19800.0
2005-04-27 11:30:00,59.57,59.71,59.52,59.64,7000.0,32.9725,33.05,32.9448,33.0113,7000.0
2005-04-27 12:00:00,59.65,59.77,59.58,59.68,9200.0,33.0168,33.0832,32.9781,33.0334,9200.0
2005-04-27 12:30:00,59.6,59.68,59.52,59.61,23400.0,32.9891,33.0334,32.9448,32.9947,23400.0
2005-04-27 13:00:00,59.61,59.78,59.61,59.7,9400.0,32.9947,33.0888,32.9947,33.0445,9400.0
2005-04-27 13:30:00,59.68,59.83,59.65,59.82,16500.0,33.0334,33.1164,33.0168,33.1109,16500.0
2005-04-27 14:00:00,59.79,59.86,59.73,59.84,26700.0,33.0943,33.133,33.0611,33.122,26700.0
2005-04-27 14:30:00,59.84,59.89,59.77,59.78,18400.0,33.122,33.1496,33.0832,33.0888,18400.0
2005-04-27 15:00:00,59.8,59.81,59.7,59.81,13500.0,33.0998,33.1054,33.0445,33.1054,13500.0
2005-04-27 15:30:00,59.81,59.88,59.72,59.87,15000.0,33.1054,33.1441,33.0556,33.1386,15000.0
2005-04-28 09:30:00,59.6,59.6,59.46,59.49,52100.0,32.9891,32.9891,32.9116,32.9282,52100.0
2005-04-28 10:00:00,59.49,59.59,59.44,59.59,41600.0,32.9282,32.9836,32.9006,32.9836,41600.0
2005-04-28 10:30:00,59.59,60.08,59.59,59.64,45900.0,32.9836,33.2548,32.9836,33.0113,45900.0
2005-04-28 11:00:00,59.7,59.75,59.64,59.66,30000.0,33.0445,33.0722,33.0113,33.0223,30000.0
2005-04-28 11:30:00,59.63,59.7,59.58,59.68,22500.0,33.0057,33.0445,32.9781,33.0334,22500.0
2005-04-28 12:00:00,59.69,59.86,59.68,59.8,12500.0,33.0389,33.133,33.0334,33.0998,12500.0
2005-04-28 12:30:00,59.81,59.84,59.65,59.66,11500.0,33.1054,33.122,33.0168,33.0223,11500.0
2005-04-28 13:00:00,59.72,59.72,59.6,59.67,9200.0,33.0556,33.0556,32.9891,33.0279,9200.0
2005-04-28 13:30:00,59.68,59.78,59.66,59.74,20500.0,33.0334,33.0888,33.0223,33.0666,20500.0
2005-04-28 14:00:00,59.74,59.87,59.6,59.6,28400.0,33.0666,33.1386,32.9891,32.9891,28400.0
2005-04-28 14:30:00,59.61,59.69,59.55,59.65,21600.0,32.9947,33.0389,32.9615,33.0168,21600.0
2005-04-28 15:00:00,59.65,59.65,59.5,59.57,24100.0,33.0168,33.0168,32.9338,32.9725,24100.0
2005-04-28 15:30:00,59.56,59.57,59.52,59.52,27900.0,32.967,32.9725,32.9448,32.9448,27900.0
2005-04-29 09:30:00,59.55,59.6,59.44,59.45,29800.0,32.9615,32.9891,32.9006,32.9061,29800.0
2005-04-29 10:00:00,59.42,59.46,59.35,59.35,25000.0,32.8895,32.9116,32.8508,32.8508,25000.0
2005-04-29 10:30:00,59.35,59.35,59.06,59.2,26900.0,32.8508,32.8508,32.6902,32.7677,26900.0
2005-04-29 11:00:00,59.2,59.49,59.2,59.42,24100.0,32.7677,32.9282,32.7677,32.8895,24100.0
2005-04-29 11:30:00,59.47,59.59,59.42,59.46,174500.0,32.9172,32.9836,32.8895,32.9116,174500.0
2005-04-29 12:00:00,59.46,59.51,59.36,59.41,7500.0,32.9116,32.9393,32.8563,32.884,7500.0
2005-04-29 12:30:00,59.38,59.58,59.37,59.48,6500.0,32.8674,32.9781,32.8618,32.9227,6500.0
2005-04-29 13:00:00,59.48,59.55,59.43,59.48,6600.0,32.9227,32.9615,32.895,32.9227,6600.0
2005-04-29 13:30:00,59.45,59.5,59.35,59.46,7900.0,32.9061,32.9338,32.8508,32.9116,7900.0
2005-04-29 14:00:00,59.45,59.5,59.39,59.47,7200.0,32.9061,32.9338,32.8729,32.9172,7200.0
2005-04-29 14:30:00,59.49,59.7,59.47,59.62,17500.0,32.9282,33.0445,32.9172,33.0002,17500.0
2005-04-29 15:00:00,59.63,59.65,59.5,59.63,19500.0,33.0057,33.0168,32.9338,33.0057,19500.0
2005-04-29 15:30:00,59.63,59.75,59.63,59.75,27100.0,33.0057,33.0722,33.0057,33.0722,27100.0
2005-05-02 09:30:00,59.95,60.04,59.86,59.94,23800.0,33.1829,33.2327,33.133,33.1773,23800.0
2005-05-02 10:00:00,59.96,60.01,59.83,60.0,41000.0,33.1884,33.2161,33.1164,33.2105,41000.0
2005-05-02 10:30:00,59.97,60.0,59.95,59.95,41200.0,33.1939,33.2105,33.1829,33.1829,41200.0
2005-05-02 11:00:00,59.95,59.96,59.8,59.87,30400.0,33.1829,33.1884,33.0998,33.1386,30400.0
2005-05-02 11:30:00,59.87,59.87,59.8,59.83,11800.0,33.1386,33.1386,33.0998,33.1164,11800.0
2005-05-02 12:00:00,59.83,59.84,59.68,59.7,21200.0,33.1164,33.122,33.0334,33.0445,21200.0
2005-05-02 12:30:00,59.75,59.75,59.58,59.65,34900.0,33.0722,33.0722,32.9781,33.0168,34900.0
2005-05-02 13:00:00,59.65,59.68,59.62,59.63,22300.0,33.0168,33.0334,33.0002,33.0057,22300.0
2005-05-02 13:30:00,59.64,59.69,59.62,59.65,24400.0,33.0113,33.0389,33.0002,33.0168,24400.0
2005-05-02 14:00:00,59.67,59.7,59.6,59.66,25700.0,33.0279,33.0445,32.9891,33.0223,25700.0
2005-05-02 14:30:00,59.66,59.71,59.65,59.67,55500.0,33.0223,33.05,33.0168,33.0279,55500.0
2005-05-02 15:00:00,59.67,59.85,59.67,59.77,47200.0,33.0279,33.1275,33.0279,33.0832,47200.0
2005-05-02 15:30:00,59.78,59.8,59.74,59.74,32100.0,33.0888,33.0998,33.0666,33.0666,32100.0
2005-05-03 09:30:00,59.45,59.5,59.29,59.43,52900.0,32.9061,32.9338,32.8175,32.895,52900.0
2005-05-03 10:00:00,59.43,59.52,59.34,59.43,39500.0,32.895,32.9448,32.8452,32.895,39500.0
2005-05-03 10:30:00,59.51,59.62,59.39,59.59,22900.0,32.9393,33.0002,32.8729,32.9836,22900.0
2005-05-03 11:00:00,59.6,59.66,59.48,59.56,28700.0,32.9891,33.0223,32.9227,32.967,28700.0
2005-05-03 11:30:00,59.51,59.74,59.45,59.5,18100.0,32.9393,33.0666,32.9061,32.9338,18100.0
2005-05-03 12:00:00,59.46,59.54,59.39,59.47,20600.0,32.9116,32.9559,32.8729,32.9172,20600.0
2005-05-03 12:30:00,59.49,59.66,59.45,59.66,13600.0,32.9282,33.0223,32.9061,33.0223,13600.0
2005-05-03 13:00:00,59.68,59.75,59.5,59.54,9400.0,33.0334,33.0722,32.9338,32.9559,9400.0
2005-05-03 13:30:00,59.54,59.65,59.42,59.65,20600.0,32.9559,33.0168,32.8895,33.0168,20600.0
2005-05-03 14:00:00,59.62,59.68,59.43,59.48,16800.0,33.0002,33.0334,32.895,32.9227,16800.0
2005-05-03 14:30:00,59.46,59.76,59.46,59.76,14400.0,32.9116,33.0777,32.9116,33.0777,14400.0
2005-05-03 15:00:00,59.74,59.75,59.47,59.75,28600.0,33.0666,33.0722,32.9172,33.0722,28600.0
2005-05-03 15:30:00,59.75,59.78,59.45,59.47,71600.0,33.0722,33.0888,32.9061,32.9172,71600.0
2005-05-04 09:30:00,59.9,60.0,59.85,60.0,42200.0,33.1552,33.2105,33.1275,33.2105,42200.0
2005-05-04 10:00:00,60.0,60.11,59.98,60.0,28100.0,33.2105,33.2714,33.1995,33.2105,28100.0
2005-05-04 10:30:00,60.0,60.21,59.97,60.13,35500.0,33.2105,33.3268,33.1939,33.2825,35500.0
2005-05-04 11:00:00,60.14,60.28,60.13,60.28,19200.0,33.288,33.3655,33.2825,33.3655,19200.0
2005-05-04 11:30:00,60.28,60.4,60.26,60.33,9300.0,33.3655,33.4319,33.3544,33.3932,9300.0
2005-05-04 12:00:00,60.31,60.36,60.2,60.2,5400.0,33.3821,33.4098,33.3212,33.3212,5400.0
2005-05-04 12:30:00,60.2,60.25,60.16,60.25,5500.0,33.3212,33.3489,33.2991,33.3489,5500.0
2005-05-04 13:00:00,60.24,60.44,60.24,60.4,9600.0,33.3434,33.4541,33.3434,33.4319,9600.0
2005-05-04 13:30:00,60.4,60.5,60.33,60.5,17100.0,33.4319,33.4873,33.3932,33.4873,17100.0
2005-05-04 14:00:00,60.5,60.56,60.47,60.49,8600.0,33.4873,33.5205,33.4707,33.4818,8600.0
2005-05-04 14:30:00,60.46,60.6,60.45,60.52,10800.0,33.4651,33.5426,33.4596,33.4984,10800.0
2005-05-04 15:00:00,60.53,60.85,60.52,60.69,24500.0,33.5039,33.681,33.4984,33.5925,24500.0
2005-05-04 15:30:00,60.64,60.64,60.57,60.59,21900.0,33.5648,33.5648,33.526,33.5371,21900.0
2005-05-05 09:30:00,60.9,61.02,60.8,61.0,54000.0,33.7087,33.7751,33.6533,33.764,54000.0
2005-05-05 10:00:00,61.0,61.07,60.9,60.94,52800.0,33.764,33.8028,33.7087,33.7308,52800.0
2005-05-05 10:30:00,60.91,61.04,60.85,60.88,39000.0,33.7142,33.7862,33.681,33.6976,39000.0
2005-05-05 11:00:00,60.85,61.11,60.76,61.11,102900.0,33.681,33.8249,33.6312,33.8249,102900.0
2005-05-05 11:30:00,61.1,61.17,61.07,61.1,10100.0,33.8194,33.8581,33.8028,33.8194,10100.0
2005-05-05 12:00:00,61.12,61.22,61.09,61.15,10600.0,33.8305,33.8858,33.8139,33.8471,10600.0
2005-05-05 12:30:00,61.14,61.2,61.01,61.09,22200.0,33.8415,33.8747,33.7696,33.8139,22200.0
2005-05-05 13:00:00,61.05,61.05,60.9,60.96,37700.0,33.7917,33.7917,33.7087,33.7419,37700.0
2005-05-05 13:30:00,60.96,61.06,60.95,61.06,22000.0,33.7419,33.7973,33.7364,33.7973,22000.0
2005-05-05 14:00:00,61.06,61.1,60.98,61.0,13300.0,33.7973,33.8194,33.753,33.764,13300.0
2005-05-05 14:30:00,61.0,61.07,60.89,60.89,21700.0,33.764,33.8028,33.7032,33.7032,21700.0
2005-05-05 15:00:00,60.9,61.09,60.89,61.01,42100.0,33.7087,33.8139,33.7032,33.7696,42100.0
2005-05-05 15:30:00,61.0,61.05,60.96,60.99,29800.0,33.764,33.7917,33.7419,33.7585,29800.0
2005-05-06 09:30:00,60.28,60.55,60.28,60.52,76600.0,33.3655,33.515,33.3655,33.4984,76600.0
2005-05-06 10:00:00,60.52,60.53,60.38,60.41,116700.0,33.4984,33.5039,33.4209,33.4375,116700.0
2005-05-06 10:30:00,60.42,60.55,60.4,60.45,51100.0,33.443,33.515,33.4319,33.4596,51100.0
2005-05-06 11:00:00,60.45,60.51,60.34,60.35,61500.0,33.4596,33.4928,33.3987,33.4043,61500.0
2005-05-06 11:30:00,60.35,60.36,60.22,60.29,16100.0,33.4043,33.4098,33.3323,33.3711,16100.0
2005-05-06 12:00:00,60.28,60.31,60.23,60.23,7800.0,33.3655,33.3821,33.3378,33.3378,7800.0
2005-05-06 12:30:00,60.23,60.31,60.2,60.3,10300.0,33.3378,33.3821,33.3212,33.3766,10300.0
2005-05-06 13:00:00,60.31,60.33,60.27,60.3,8500.0,33.3821,33.3932,33.36,33.3766,8500.0
2005-05-06 13:30:00,60.31,60.4,60.28,60.34,9600.0,33.3821,33.4319,33.3655,33.3987,9600.0
2005-05-06 14:00:00,60.35,60.5,60.35,60.47,10800.0,33.4043,33.4873,33.4043,33.4707,10800.0
2005-05-06 14:30:00,60.47,60.5,60.32,60.41,21500.0,33.4707,33.4873,33.3877,33.4375,21500.0
2005-05-06 15:00:00,60.41,60.41,60.28,60.33,16700.0,33.4375,33.4375,33.3655,33.3932,16700.0
2005-05-06 15:30:00,60.34,60.42,60.3,60.36,24400.0,33.3987,33.443,33.3766,33.4098,24400.0
2005-05-09 09:30:00,59.62,59.68,59.51,59.63,70600.0,33.0002,33.0334,32.9393,33.0057,70600.0
2005-05-09 10:00:00,59.65,59.78,59.57,59.74,23200.0,33.0168,33.0888,32.9725,33.0666,23200.0
2005-05-09 10:30:00,59.75,59.9,59.75,59.83,24900.0,33.0722,33.1552,33.0722,33.1164,24900.0
2005-05-09 11:00:00,59.83,59.83,59.6,59.69,34300.0,33.1164,33.1164,32.9891,33.0389,34300.0
2005-05-09 11:30:00,59.73,59.89,59.71,59.76,16000.0,33.0611,33.1496,33.05,33.0777,16000.0
2005-05-09 12:00:00,59.76,59.83,59.74,59.82,6200.0,33.0777,33.1164,33.0666,33.1109,6200.0
2005-05-09 12:30:00,59.82,59.83,59.7,59.83,9200.0,33.1109,33.1164,33.0445,33.1164,9200.0
2005-05-09 13:00:00,59.83,59.86,59.75,59.82,12700.0,33.1164,33.133,33.0722,33.1109,12700.0
2005-05-09 13:30:00,59.81,59.89,59.8,59.86,13800.0,33.1054,33.1496,33.0998,33.133,13800.0
2005-05-09 14:00:00,59.87,59.88,59.78,59.8,11600.0,33.1386,33.1441,33.0888,33.0998,11600.0
2005-05-09 14:30:00,59.82,59.87,59.76,59.86,13000.0,33.1109,33.1386,33.0777,33.133,13000.0
2005-05-09 15:00:00,59.85,59.85,59.76,59.82,29700.0,33.1275,33.1275,33.0777,33.1109,29700.0
2005-05-09 15:30:00,59.82,59.86,59.67,59.67,67100.0,33.1109,33.133,33.0279,33.0279,67100.0
2005-05-10 09:30:00,59.69,59.74,59.67,59.7,19200.0,33.0389,33.0666,33.0279,33.0445,19200.0
2005-05-10 10:00:00,59.71,59.79,59.5,59.52,21600.0,33.05,33.0943,32.9338,32.9448,21600.0
2005-05-10 10:30:00,59.5,59.68,59.5,59.53,16200.0,32.9338,33.0334,32.9338,32.9504,16200.0
2005-05-10 11:00:00,59.52,59.53,59.37,59.37,39400.0,32.9448,32.9504,32.8618,32.8618,39400.0
2005-05-10 11:30:00,59.33,59.44,59.27,59.35,16100.0,32.8397,32.9006,32.8065,32.8508,16100.0
2005-05-10 12:00:00,59.4,59.48,59.35,59.42,7700.0,32.8784,32.9227,32.8508,32.8895,7700.0
2005-05-10 12:30:00,59.45,59.6,59.4,59.5,7400.0,32.9061,32.9891,32.8784,32.9338,7400.0
2005-05-10 13:00:00,59.55,59.65,59.42,59.6,11000.0,32.9615,33.0168,32.8895,32.9891,11000.0
2005-05-10 13:30:00,59.6,59.66,59.59,59.6,15000.0,32.9891,33.0223,32.9836,32.9891,15000.0
2005-05-10 14:00:00,59.59,59.63,59.54,59.59,7200.0,32.9836,33.0057,32.9559,32.9836,7200.0
2005-05-10 14:30:00,59.59,59.59,59.49,59.49,15500.0,32.9836,32.9836,32.9282,32.9282,15500.0
2005-05-10 15:00:00,59.5,59.5,59.39,59.41,16000.0,32.9338,32.9338,32.8729,32.884,16000.0
2005-05-10 15:30:00,59.41,59.46,59.34,59.46,32700.0,32.884,32.9116,32.8452,32.9116,32700.0
2005-05-11 09:30:00,60.01,60.13,59.93,59.93,37600.0,33.2161,33.2825,33.1718,33.1718,37600.0
2005-05-11 10:00:00,59.93,59.93,59.76,59.9,30400.0,33.1718,33.1718,33.0777,33.1552,30400.0
2005-05-11 10:30:00,59.9,60.06,59.89,59.89,42400.0,33.1552,33.2437,33.1496,33.1496,42400.0
2005-05-11 11:00:00,59.88,59.92,59.71,59.89,24000.0,33.1441,33.1663,33.05,33.1496,24000.0
2005-05-11 11:30:00,59.91,60.05,59.9,59.91,7800.0,33.1607,33.2382,33.1552,33.1607,7800.0
2005-05-11 12:00:00,59.86,60.05,59.76,59.92,15800.0,33.133,33.2382,33.0777,33.1663,15800.0
2005-05-11 12:30:00,59.93,59.93,59.81,59.84,7300.0,33.1718,33.1718,33.1054,33.122,7300.0
2005-05-11 13:00:00,59.84,59.98,59.83,59.9,13800.0,33.122,33.1995,33.1164,33.1552,13800.0
2005-05-11 13:30:00,59.9,59.9,59.79,59.79,4500.0,33.1552,33.1552,33.0943,33.0943,4500.0
2005-05-11 14:00:00,59.79,59.98,59.78,59.93,11900.0,33.0943,33.1995,33.0888,33.1718,11900.0
2005-05-11 14:30:00,59.91,60.03,59.87,59.9,18100.0,33.1607,33.2271,33.1386,33.1552,18100.0
2005-05-11 15:00:00,59.9,60.09,59.9,60.04,17100.0,33.1552,33.2603,33.1552,33.2327,17100.0
2005-05-11 15:30:00,60.04,60.09,60.0,60.06,10100.0,33.2327,33.2603,33.2105,33.2437,10100.0
2005-05-12 09:30:00,60.05,60.06,59.95,60.03,28500.0,33.2382,33.2437,33.1829,33.2271,28500.0
2005-05-12 10:00:00,60.02,60.1,59.98,59.98,81200.0,33.2216,33.2659,33.1995,33.1995,81200.0
2005-05-12 10:30:00,59.98,60.06,59.91,59.91,13400.0,33.1995,33.2437,33.1607,33.1607,13400.0
2005-05-12 11:00:00,59.92,60.07,59.92,60.05,34700.0,33.1663,33.2493,33.1663,33.2382,34700.0
2005-05-12 11:30:00,60.02,60.08,59.91,60.08,22000.0,33.2216,33.2548,33.1607,33.2548,22000.0
2005-05-12 12:00:00,59.99,60.08,59.98,60.0,6300.0,33.205,33.2548,33.1995,33.2105,6300.0
2005-05-12 12:30:00,60.03,60.03,59.88,60.0,4900.0,33.2271,33.2271,33.1441,33.2105,4900.0
2005-05-12 13:00:00,59.97,59.99,59.85,59.89,9800.0,33.1939,33.205,33.1275,33.1496,9800.0
2005-05-12 13:30:00,59.87,59.87,59.71,59.82,8600.0,33.1386,33.1386,33.05,33.1109,8600.0
2005-05-12 14:00:00,59.79,59.85,59.65,59.66,8800.0,33.0943,33.1275,33.0168,33.0223,8800.0
2005-05-12 14:30:00,59.66,59.7,59.52,59.69,18300.0,33.0223,33.0445,32.9448,33.0389,18300.0
2005-05-12 15:00:00,59.65,59.69,59.52,59.64,17500.0,33.0168,33.0389,32.9448,33.0113,17500.0
2005-05-12 15:30:00,59.64,59.8,59.62,59.67,11700.0,33.0113,33.0998,33.0002,33.0279,11700.0
2005-05-13 09:30:00,60.08,60.08,59.79,59.82,40700.0,33.2548,33.2548,33.0943,33.1109,40700.0
2005-05-13 10:00:00,59.81,59.93,59.7,59.9,17900.0,33.1054,33.1718,33.0445,33.1552,17900.0
2005-05-13 10:30:00,59.9,60.2,59.9,60.2,25300.0,33.1552,33.3212,33.1552,33.3212,25300.0
2005-05-13 11:00:00,60.24,60.25,60.06,60.2,16400.0,33.3434,33.3489,33.2437,33.3212,16400.0
2005-05-13 11:30:00,60.19,60.19,60.05,60.12,109900.0,33.3157,33.3157,33.2382,33.277,109900.0
2005-05-13 12:00:00,60.12,60.15,60.05,60.15,5700.0,33.277,33.2936,33.2382,33.2936,5700.0
2005-05-13 12:30:00,60.15,60.15,59.91,60.04,6200.0,33.2936,33.2936,33.1607,33.2327,6200.0
2005-05-13 13:00:00,60.05,60.15,59.86,59.86,4800.0,33.2382,33.2936,33.133,33.133,4800.0
2005-05-13 13:30:00,59.85,59.86,59.81,59.82,5800.0,33.1275,33.133,33.1054,33.1109,5800.0
2005-05-13 14:00:00,59.82,59.83,59.73,59.74,10200.0,33.1109,33.1164,33.0611,33.0666,10200.0
2005-05-13 14:30:00,59.74,59.84,59.65,59.75,8400.0,33.0666,33.122,33.0168,33.0722,8400.0
2005-05-13 15:00:00,59.81,59.9,59.76,59.9,25100.0,33.1054,33.1552,33.0777,33.1552,25100.0
2005-05-13 15:30:00,59.89,59.93,59.83,59.93,17400.0,33.1496,33.1718,33.1164,33.1718,17400.0
2005-05-16 09:30:00,59.17,59.52,59.17,59.52,35800.0,32.7511,32.9448,32.7511,32.9448,35800.0
2005-05-16 10:00:00,59.5,59.58,59.47,59.58,15200.0,32.9338,32.9781,32.9172,32.9781,15200.0
2005-05-16 10:30:00,59.55,59.6,59.49,59.54,23200.0,32.9615,32.9891,32.9282,32.9559,23200.0
2005-05-16 11:00:00,59.54,59.61,59.46,59.51,23900.0,32.9559,32.9947,32.9116,32.9393,23900.0
2005-05-16 11:30:00,59.51,59.62,59.48,59.5,60100.0,32.9393,33.0002,32.9227,32.9338,60100.0
2005-05-16 12:00:00,59.53,59.68,59.53,59.6,4500.0,32.9504,33.0334,32.9504,32.9891,4500.0
2005-05-16 12:30:00,59.55,59.65,59.52,59.63,5200.0,32.9615,33.0168,32.9448,33.0057,5200.0
2005-05-16 13:00:00,59.53,59.61,59.51,59.51,9000.0,32.9504,32.9947,32.9393,32.9393,9000.0
2005-05-16 13:30:00,59.51,59.75,59.5,59.67,12900.0,32.9393,33.0722,32.9338,33.0279,12900.0
2005-05-16 14:00:00,59.68,59.75,59.63,59.65,13100.0,33.0334,33.0722,33.0057,33.0168,13100.0
2005-05-16 14:30:00,59.65,59.8,59.51,59.77,15300.0,33.0168,33.0998,32.9393,33.0832,15300.0
2005-05-16 15:00:00,59.77,59.85,59.66,59.81,17000.0,33.0832,33.1275,33.0223,33.1054,17000.0
2005-05-16 15:30:00,59.82,59.82,59.58,59.75,8100.0,33.1109,33.1109,32.9781,33.0722,8100.0
2005-05-17 09:30:00,59.42,59.47,59.3,59.35,29700.0,32.8895,32.9172,32.8231,32.8508,29700.0
2005-05-17 10:00:00,59.41,59.44,59.31,59.37,24600.0,32.884,32.9006,32.8286,32.8618,24600.0
2005-05-17 10:30:00,59.37,59.6,59.37,59.49,28000.0,32.8618,32.9891,32.8618,32.9282,28000.0
2005-05-17 11:00:00,59.48,59.56,59.48,59.55,30300.0,32.9227,32.967,32.9227,32.9615,30300.0
2005-05-17 11:30:00,59.56,59.72,59.56,59.7,13600.0,32.967,33.0556,32.967,33.0445,13600.0
2005-05-17 12:00:00,59.7,59.7,59.58,59.65,3100.0,33.0445,33.0445,32.9781,33.0168,3100.0
2005-05-17 12:30:00,59.7,59.72,59.62,59.64,5000.0,33.0445,33.0556,33.0002,33.0113,5000.0
2005-05-17 13:00:00,59.64,59.64,59.57,59.59,7300.0,33.0113,33.0113,32.9725,32.9836,7300.0
2005-05-17 13:30:00,59.59,59.61,59.45,59.53,6300.0,32.9836,32.9947,32.9061,32.9504,6300.0
2005-05-17 14:00:00,59.5,59.63,59.5,59.59,6400.0,32.9338,33.0057,32.9338,32.9836,6400.0
2005-05-17 14:30:00,59.59,59.88,59.58,59.81,20000.0,32.9836,33.1441,32.9781,33.1054,20000.0
2005-05-17 15:00:00,59.81,59.81,59.66,59.77,14700.0,33.1054,33.1054,33.0223,33.0832,14700.0
2005-05-17 15:30:00,59.77,59.84,59.73,59.75,39600.0,33.0832,33.122,33.0611,33.0722,39600.0
2005-05-18 09:30:00,59.66,59.66,59.52,59.54,86100.0,33.0223,33.0223,32.9448,32.9559,86100.0
2005-05-18 10:00:00,59.56,59.76,59.55,59.69,32500.0,32.967,33.0777,32.9615,33.0389,32500.0
2005-05-18 10:30:00,59.66,59.95,59.63,59.8,24100.0,33.0223,33.1829,33.0057,33.0998,24100.0
2005-05-18 11:00:00,59.91,60.02,59.71,59.73,16600.0,33.1607,33.2216,33.05,33.0611,16600.0
2005-05-18 11:30:00,59.76,59.95,59.76,59.9,3800.0,33.0777,33.1829,33.0777,33.1552,3800.0
2005-05-18 12:00:00,59.92,59.95,59.75,59.88,13600.0,33.1663,33.1829,33.0722,33.1441,13600.0
2005-05-18 12:30:00,59.9,60.04,59.83,60.04,10100.0,33.1552,33.2327,33.1164,33.2327,10100.0
2005-05-18 13:00:00,60.04,60.08,59.87,59.93,10800.0,33.2327,33.2548,33.1386,33.1718,10800.0
2005-05-18 13:30:00,59.9,60.05,59.83,60.0,7200.0,33.1552,33.2382,33.1164,33.2105,7200.0
2005-05-18 14:00:00,60.0,60.07,59.9,59.98,7600.0,33.2105,33.2493,33.1552,33.1995,7600.0
2005-05-18 14:30:00,59.98,60.06,59.87,60.06,15900.0,33.1995,33.2437,33.1386,33.2437,15900.0
2005-05-18 15:00:00,60.06,60.08,59.96,60.0,26600.0,33.2437,33.2548,33.1884,33.2105,26600.0
2005-05-18 15:30:00,59.99,60.0,59.9,59.9,20400.0,33.205,33.2105,33.1552,33.1552,20400.0
2005-05-19 09:30:00,59.2,59.42,59.2,59.39,35700.0,32.7677,32.8895,32.7677,32.8729,35700.0
2005-05-19 10:00:00,59.39,59.51,59.29,59.38,42400.0,32.8729,32.9393,32.8175,32.8674,42400.0
2005-05-19 10:30:00,59.41,59.59,59.4,59.59,45000.0,32.884,32.9836,32.8784,32.9836,45000.0
2005-05-19 11:00:00,59.62,59.8,59.62,59.72,94800.0,33.0002,33.0998,33.0002,33.0556,94800.0
2005-05-19 11:30:00,59.67,59.78,59.51,59.78,11200.0,33.0279,33.0888,32.9393,33.0888,11200.0
2005-05-19 12:00:00,59.78,59.78,59.53,59.71,17500.0,33.0888,33.0888,32.9504,33.05,17500.0
2005-05-19 12:30:00,59.74,59.76,59.65,59.76,11200.0,33.0666,33.0777,33.0168,33.0777,11200.0
2005-05-19 13:00:00,59.7,59.77,59.69,59.76,8300.0,33.0445,33.0832,33.0389,33.0777,8300.0
2005-05-19 13:30:00,59.76,59.79,59.68,59.7,14400.0,33.0777,33.0943,33.0334,33.0445,14400.0
2005-05-19 14:00:00,59.7,59.76,59.66,59.76,21900.0,33.0445,33.0777,33.0223,33.0777,21900.0
2005-05-19 14:30:00,59.76,59.76,59.6,59.68,23400.0,33.0777,33.0777,32.9891,33.0334,23400.0
2005-05-19 15:00:00,59.71,59.74,59.61,59.71,35100.0,33.05,33.0666,32.9947,33.05,35100.0
2005-05-19 15:30:00,59.71,59.76,59.63,59.67,23200.0,33.05,33.0777,33.0057,33.0279,23200.0
2005-05-20 09:30:00,59.09,59.15,59.01,59.03,44200.0,32.7068,32.7401,32.6626,32.6736,44200.0
2005-05-20 10:00:00,59.03,59.45,59.03,59.35,37600.0,32.6736,32.9061,32.6736,32.8508,37600.0
2005-05-20 10:30:00,59.35,59.6,59.32,59.4,27600.0,32.8508,32.9891,32.8341,32.8784,27600.0
2005-05-20 11:00:00,59.36,59.4,59.18,59.27,9400.0,32.8563,32.8784,32.7567,32.8065,9400.0
2005-05-20 11:30:00,59.24,59.37,59.2,59.32,11200.0,32.7899,32.8618,32.7677,32.8341,11200.0
2005-05-20 12:00:00,59.35,59.43,59.29,59.38,5900.0,32.8508,32.895,32.8175,32.8674,5900.0
2005-05-20 12:30:00,59.39,59.45,59.29,59.41,5800.0,32.8729,32.9061,32.8175,32.884,5800.0
2005-05-20 13:00:00,59.37,59.48,59.27,59.38,9000.0,32.8618,32.9227,32.8065,32.8674,9000.0
2005-05-20 13:30:00,59.39,59.47,59.34,59.45,10300.0,32.8729,32.9172,32.8452,32.9061,10300.0
2005-05-20 14:00:00,59.45,59.49,59.4,59.41,15400.0,32.9061,32.9282,32.8784,32.884,15400.0
2005-05-20 14:30:00,59.41,59.5,59.36,59.38,19000.0,32.884,32.9338,32.8563,32.8674,19000.0
2005-05-20 15:00:00,59.38,59.62,59.38,59.54,12800.0,32.8674,33.0002,32.8674,32.9559,12800.0
2005-05-20 15:30:00,59.58,59.58,59.48,59.5,12500.0,32.9781,32.9781,32.9227,32.9338,12500.0
2005-05-23 09:30:00,58.86,59.01,58.84,58.91,49300.0,32.5795,32.6626,32.5685,32.6072,49300.0
2005-05-23 10:00:00,58.91,59.13,58.91,59.09,13500.0,32.6072,32.729,32.6072,32.7068,13500.0
2005-05-23 10:30:00,59.09,59.14,58.97,59.08,18400.0,32.7068,32.7345,32.6404,32.7013,18400.0
2005-05-23 11:00:00,59.08,59.15,59.06,59.08,21000.0,32.7013,32.7401,32.6902,32.7013,21000.0
2005-05-23 11:30:00,59.08,59.28,59.05,59.28,16500.0,32.7013,32.812,32.6847,32.812,16500.0
2005-05-23 12:00:00,59.28,59.28,59.18,59.2,9800.0,32.812,32.812,32.7567,32.7677,9800.0
2005-05-23 12:30:00,59.2,59.23,59.18,59.2,8600.0,32.7677,32.7843,32.7567,32.7677,8600.0
2005-05-23 13:00:00,59.2,59.22,59.17,59.2,5600.0,32.7677,32.7788,32.7511,32.7677,5600.0
2005-05-23 13:30:00,59.19,59.25,59.18,59.2,8300.0,32.7622,32.7954,32.7567,32.7677,8300.0
2005-05-23 14:00:00,59.26,59.35,59.23,59.32,12100.0,32.8009,32.8508,32.7843,32.8341,12100.0
2005-05-23 14:30:00,59.31,59.35,59.26,59.32,7200.0,32.8286,32.8508,32.8009,32.8341,7200.0
2005-05-23 15:00:00,59.29,59.31,59.2,59.22,20300.0,32.8175,32.8286,32.7677,32.7788,20300.0
2005-05-23 15:30:00,59.24,59.25,59.17,59.22,15600.0,32.7899,32.7954,32.7511,32.7788,15600.0
2005-05-24 09:30:00,59.4,59.46,59.33,59.33,29200.0,32.8784,32.9116,32.8397,32.8397,29200.0
2005-05-24 10:00:00,59.4,59.41,59.34,59.36,11800.0,32.8784,32.884,32.8452,32.8563,11800.0
2005-05-24 10:30:00,59.37,59.38,59.24,59.26,7700.0,32.8618,32.8674,32.7899,32.8009,7700.0
2005-05-24 11:00:00,59.27,59.27,59.16,59.24,28300.0,32.8065,32.8065,32.7456,32.7899,28300.0
2005-05-24 11:30:00,59.24,59.5,59.24,59.37,11100.0,32.7899,32.9338,32.7899,32.8618,11100.0
2005-05-24 12:00:00,59.34,59.45,59.3,59.34,11300.0,32.8452,32.9061,32.8231,32.8452,11300.0
2005-05-24 12:30:00,59.34,59.39,59.32,59.36,13300.0,32.8452,32.8729,32.8341,32.8563,13300.0
2005-05-24 13:00:00,59.36,59.37,59.25,59.26,6700.0,32.8563,32.8618,32.7954,32.8009,6700.0
2005-05-24 13:30:00,59.31,59.42,59.25,59.37,9800.0,32.8286,32.8895,32.7954,32.8618,9800.0
2005-05-24 14:00:00,59.35,59.52,59.28,59.34,14300.0,32.8508,32.9448,32.812,32.8452,14300.0
2005-05-24 14:30:00,59.33,59.42,59.25,59.33,13200.0,32.8397,32.8895,32.7954,32.8397,13200.0
2005-05-24 15:00:00,59.33,59.4,59.23,59.4,20600.0,32.8397,32.8784,32.7843,32.8784,20600.0
2005-05-24 15:30:00,59.37,59.41,59.32,59.35,23200.0,32.8618,32.884,32.8341,32.8508,23200.0
2005-05-25 09:30:00,58.88,58.88,58.81,58.85,40200.0,32.5906,32.5906,32.5519,32.574,40200.0
2005-05-25 10:00:00,58.86,58.9,58.7,58.75,33300.0,32.5795,32.6017,32.491,32.5186,33300.0
2005-05-25 10:30:00,58.75,58.79,58.69,58.79,28100.0,32.5186,32.5408,32.4854,32.5408,28100.0
2005-05-25 11:00:00,58.81,59.0,58.81,59.0,14700.0,32.5519,32.657,32.5519,32.657,14700.0
2005-05-25 11:30:00,59.0,59.02,58.87,58.98,14600.0,32.657,32.6681,32.5851,32.646,14600.0
2005-05-25 12:00:00,58.91,59.08,58.87,58.91,5400.0,32.6072,32.7013,32.5851,32.6072,5400.0
2005-05-25 12:30:00,58.86,58.95,58.84,58.94,7400.0,32.5795,32.6293,32.5685,32.6238,7400.0
2005-05-25 13:00:00,58.87,58.96,58.81,58.88,6400.0,32.5851,32.6349,32.5519,32.5906,6400.0
2005-05-25 13:30:00,58.83,58.88,58.76,58.88,9900.0,32.5629,32.5906,32.5242,32.5906,9900.0
2005-05-25 14:00:00,58.86,58.97,58.85,58.94,7300.0,32.5795,32.6404,32.574,32.6238,7300.0
2005-05-25 14:30:00,58.94,59.12,58.93,59.05,13700.0,32.6238,32.7234,32.6183,32.6847,13700.0
2005-05-25 15:00:00,59.1,59.1,58.9,58.96,18400.0,32.7124,32.7124,32.6017,32.6349,18400.0
2005-05-25 15:30:00,58.95,59.0,58.87,59.0,32700.0,32.6293,32.657,32.5851,32.657,32700.0
2005-05-26 09:30:00,58.46,58.47,58.16,58.41,50900.0,32.3581,32.3637,32.1921,32.3305,50900.0
2005-05-26 10:00:00,58.41,58.48,58.3,58.46,33800.0,32.3305,32.3692,32.2696,32.3581,33800.0
2005-05-26 10:30:00,58.46,58.54,58.38,58.45,19900.0,32.3581,32.4024,32.3138,32.3526,19900.0
2005-05-26 11:00:00,58.46,58.54,58.31,58.31,74400.0,32.3581,32.4024,32.2751,32.2751,74400.0
2005-05-26 11:30:00,58.33,58.48,58.24,58.39,19200.0,32.2862,32.3692,32.2364,32.3194,19200.0
2005-05-26 12:00:00,58.38,58.47,58.38,58.46,23700.0,32.3138,32.3637,32.3138,32.3581,23700.0
2005-05-26 12:30:00,58.47,58.48,58.45,58.45,7900.0,32.3637,32.3692,32.3526,32.3526,7900.0
2005-05-26 13:00:00,58.45,58.46,58.41,58.42,14000.0,32.3526,32.3581,32.3305,32.336,14000.0
2005-05-26 13:30:00,58.42,58.51,58.41,58.51,15600.0,32.336,32.3858,32.3305,32.3858,15600.0
2005-05-26 14:00:00,58.51,58.52,58.5,58.52,17100.0,32.3858,32.3913,32.3803,32.3913,17100.0
2005-05-26 14:30:00,58.52,58.52,58.5,58.5,11400.0,32.3913,32.3913,32.3803,32.3803,11400.0
2005-05-26 15:00:00,58.47,58.51,58.4,58.47,24300.0,32.3637,32.3858,32.3249,32.3637,24300.0
2005-05-26 15:30:00,58.47,58.56,58.47,58.52,26100.0,32.3637,32.4135,32.3637,32.3913,26100.0
2005-05-27 09:30:00,58.68,58.85,58.52,58.53,31900.0,32.4799,32.574,32.3913,32.3969,31900.0
2005-05-27 10:00:00,58.53,58.53,58.3,58.48,25700.0,32.3969,32.3969,32.2696,32.3692,25700.0
2005-05-27 10:30:00,58.5,58.57,58.47,58.48,25700.0,32.3803,32.419,32.3637,32.3692,25700.0
2005-05-27 11:00:00,58.49,58.52,58.42,58.48,20800.0,32.3747,32.3913,32.336,32.3692,20800.0
2005-05-27 11:30:00,58.53,58.65,58.4,58.61,5500.0,32.3969,32.4633,32.3249,32.4412,5500.0
2005-05-27 12:00:00,58.61,58.74,58.58,58.68,12600.0,32.4412,32.5131,32.4246,32.4799,12600.0
2005-05-27 12:30:00,58.69,58.71,58.66,58.69,5300.0,32.4854,32.4965,32.4688,32.4854,5300.0
2005-05-27 13:00:00,58.69,58.74,58.68,58.73,8400.0,32.4854,32.5131,32.4799,32.5076,8400.0
2005-05-27 13:30:00,58.74,58.75,58.67,58.75,13900.0,32.5131,32.5186,32.4744,32.5186,13900.0
2005-05-27 14:00:00,58.73,58.85,58.73,58.81,30600.0,32.5076,32.574,32.5076,32.5519,30600.0
2005-05-27 14:30:00,58.81,58.85,58.8,58.84,52800.0,32.5519,32.574,32.5463,32.5685,52800.0
2005-05-27 15:00:00,58.84,58.88,58.8,58.82,41400.0,32.5685,32.5906,32.5463,32.5574,41400.0
2005-05-27 15:30:00,58.81,58.82,58.81,58.81,28900.0,32.5519,32.5574,32.5519,32.5519,28900.0
2005-05-31 09:30:00,58.32,58.38,58.23,58.38,72900.0,32.2806,32.3138,32.2308,32.3138,72900.0
2005-05-31 10:00:00,58.37,58.45,58.34,58.37,50200.0,32.3083,32.3526,32.2917,32.3083,50200.0
2005-05-31 10:30:00,58.35,58.42,58.22,58.23,63300.0,32.2972,32.336,32.2253,32.2308,63300.0
2005-05-31 11:00:00,58.2,58.2,57.92,58.04,56300.0,32.2142,32.2142,32.0592,32.1257,56300.0
2005-05-31 11:30:00,58.0,58.26,58.0,58.21,19900.0,32.1035,32.2474,32.1035,32.2198,19900.0
2005-05-31 12:00:00,58.21,58.26,58.17,58.25,21100.0,32.2198,32.2474,32.1976,32.2419,21100.0
2005-05-31 12:30:00,58.26,58.26,58.04,58.16,12400.0,32.2474,32.2474,32.1257,32.1921,12400.0
2005-05-31 13:00:00,58.15,58.15,58.02,58.06,7200.0,32.1865,32.1865,32.1146,32.1367,7200.0
2005-05-31 13:30:00,58.02,58.23,58.02,58.23,50100.0,32.1146,32.2308,32.1146,32.2308,50100.0
2005-05-31 14:00:00,58.16,58.19,58.1,58.18,23900.0,32.1921,32.2087,32.1589,32.2031,23900.0
2005-05-31 14:30:00,58.18,58.18,58.15,58.15,29200.0,32.2031,32.2031,32.1865,32.1865,29200.0
2005-05-31 15:00:00,58.15,58.28,58.14,58.22,42100.0,32.1865,32.2585,32.181,32.2253,42100.0
2005-05-31 15:30:00,58.2,58.22,58.11,58.12,51500.0,32.2142,32.2253,32.1644,32.1699,51500.0
2005-06-01 09:30:00,57.59,57.69,57.55,57.68,47500.0,31.8766,31.9319,31.8544,31.9264,47500.0
2005-06-01 10:00:00,57.68,57.95,57.68,57.87,70100.0,31.9264,32.0758,31.9264,32.0316,70100.0
2005-06-01 10:30:00,57.88,58.03,57.88,58.03,32200.0,32.0371,32.1201,32.0371,32.1201,32200.0
2005-06-01 11:00:00,57.96,58.06,57.87,57.91,38700.0,32.0814,32.1367,32.0316,32.0537,38700.0
2005-06-01 11:30:00,57.93,58.04,57.85,58.04,15300.0,32.0648,32.1257,32.0205,32.1257,15300.0
2005-06-01 12:00:00,58.08,58.15,57.96,58.09,19400.0,32.1478,32.1865,32.0814,32.1533,19400.0
2005-06-01 12:30:00,58.08,58.1,58.01,58.05,5800.0,32.1478,32.1589,32.1091,32.1312,5800.0
2005-06-01 13:00:00,58.09,58.18,58.03,58.14,6900.0,32.1533,32.2031,32.1201,32.181,6900.0
2005-06-01 13:30:00,58.14,58.17,57.98,58.09,11900.0,32.181,32.1976,32.0924,32.1533,11900.0
2005-06-01 14:00:00,58.07,58.12,58.01,58.01,17000.0,32.1423,32.1699,32.1091,32.1091,17000.0
2005-06-01 14:30:00,58.01,58.03,57.94,57.95,21100.0,32.1091,32.1201,32.0703,32.0758,21100.0
2005-06-01 15:00:00,57.95,57.96,57.86,57.88,23300.0,32.0758,32.0814,32.026,32.0371,23300.0
2005-06-01 15:30:00,57.87,57.98,57.8,57.98,17000.0,32.0316,32.0924,31.9928,32.0924,17000.0
2005-06-02 09:30:00,57.85,57.91,57.77,57.83,25000.0,32.0205,32.0537,31.9762,32.0094,25000.0
2005-06-02 10:00:00,57.84,57.96,57.83,57.93,117000.0,32.015,32.0814,32.0094,32.0648,117000.0
2005-06-02 10:30:00,57.92,57.94,57.55,57.58,52300.0,32.0592,32.0703,31.8544,31.871,52300.0
2005-06-02 11:00:00,57.6,57.68,57.48,57.62,26400.0,31.8821,31.9264,31.8157,31.8932,26400.0
2005-06-02 11:30:00,57.64,57.72,57.59,57.67,11100.0,31.9043,31.9485,31.8766,31.9209,11100.0
2005-06-02 12:00:00,57.68,57.77,57.61,57.73,12500.0,31.9264,31.9762,31.8876,31.9541,12500.0
2005-06-02 12:30:00,57.75,57.78,57.73,57.78,9000.0,31.9651,31.9817,31.9541,31.9817,9000.0
2005-06-02 13:00:00,57.79,57.84,57.76,57.84,8900.0,31.9873,32.015,31.9707,32.015,8900.0
2005-06-02 13:30:00,57.83,57.83,57.76,57.78,6700.0,32.0094,32.0094,31.9707,31.9817,6700.0
2005-06-02 14:00:00,57.79,57.84,57.77,57.82,14000.0,31.9873,32.015,31.9762,32.0039,14000.0
2005-06-02 14:30:00,57.84,57.84,57.78,57.81,17300.0,32.015,32.015,31.9817,31.9983,17300.0
2005-06-02 15:00:00,57.81,57.81,57.77,57.78,14200.0,31.9983,31.9983,31.9762,31.9817,14200.0
2005-06-02 15:30:00,57.78,57.78,57.76,57.78,27600.0,31.9817,31.9817,31.9707,31.9817,27600.0
2005-06-03 09:30:00,57.27,57.46,57.24,57.39,51200.0,31.6995,31.8046,31.6828,31.7659,51200.0
2005-06-03 10:00:00,57.39,57.42,57.12,57.3,29700.0,31.7659,31.7825,31.6164,31.7161,29700.0
2005-06-03 10:30:00,57.3,57.6,57.3,57.55,36700.0,31.7161,31.8821,31.7161,31.8544,36700.0
2005-06-03 11:00:00,57.55,57.62,57.5,57.59,54700.0,31.8544,31.8932,31.8268,31.8766,54700.0
2005-06-03 11:30:00,57.59,57.59,57.42,57.47,8500.0,31.8766,31.8766,31.7825,31.8102,8500.0
2005-06-03 12:00:00,57.41,57.47,57.4,57.45,8100.0,31.7769,31.8102,31.7714,31.7991,8100.0
2005-06-03 12:30:00,57.46,57.5,57.45,57.48,6400.0,31.8046,31.8268,31.7991,31.8157,6400.0
2005-06-03 13:00:00,57.44,57.55,57.44,57.48,10000.0,31.7936,31.8544,31.7936,31.8157,10000.0
2005-06-03 13:30:00,57.5,57.58,57.49,57.58,8500.0,31.8268,31.871,31.8212,31.871,8500.0
2005-06-03 14:00:00,57.58,57.6,57.53,57.58,19200.0,31.871,31.8821,31.8434,31.871,19200.0
2005-06-03 14:30:00,57.58,57.59,57.55,57.56,17600.0,31.871,31.8766,31.8544,31.86,17600.0
2005-06-03 15:00:00,57.53,57.64,57.48,57.55,32200.0,31.8434,31.9043,31.8157,31.8544,32200.0
2005-06-03 15:30:00,57.54,57.62,57.47,57.58,18900.0,31.8489,31.8932,31.8102,31.871,18900.0
2005-06-06 09:30:00,57.76,57.82,57.61,57.67,27400.0,31.9707,32.0039,31.8876,31.9209,27400.0
2005-06-06 10:00:00,57.68,57.73,57.65,57.71,6600.0,31.9264,31.9541,31.9098,31.943,6600.0
2005-06-06 10:30:00,57.71,57.71,57.51,57.51,6400.0,31.943,31.943,31.8323,31.8323,6400.0
2005-06-06 11:00:00,57.51,57.79,57.51,57.75,17800.0,31.8323,31.9873,31.8323,31.9651,17800.0
2005-06-06 11:30:00,57.76,57.95,57.76,57.77,12900.0,31.9707,32.0758,31.9707,31.9762,12900.0
2005-06-06 12:00:00,57.75,57.93,57.75,57.93,4400.0,31.9651,32.0648,31.9651,32.0648,4400.0
2005-06-06 12:30:00,57.91,57.91,57.75,57.87,7100.0,32.0537,32.0537,31.9651,32.0316,7100.0
2005-06-06 13:00:00,57.87,57.96,57.84,57.95,3900.0,32.0316,32.0814,32.015,32.0758,3900.0
2005-06-06 13:30:00,57.92,57.97,57.91,57.97,4500.0,32.0592,32.0869,32.0537,32.0869,4500.0
2005-06-06 14:00:00,57.96,58.09,57.96,58.01,14400.0,32.0814,32.1533,32.0814,32.1091,14400.0
2005-06-06 14:30:00,58.07,58.17,58.01,58.08,24400.0,32.1423,32.1976,32.1091,32.1478,24400.0
2005-06-06 15:00:00,58.07,58.2,58.0,58.06,28200.0,32.1423,32.2142,32.1035,32.1367,28200.0
2005-06-06 15:30:00,58.06,58.09,58.01,58.06,15500.0,32.1367,32.1533,32.1091,32.1367,15500.0
2005-06-07 09:30:00,59.35,59.68,59.35,59.62,73600.0,32.8508,33.0334,32.8508,33.0002,73600.0
2005-06-07 10:00:00,59.64,59.85,59.59,59.78,60300.0,33.0113,33.1275,32.9836,33.0888,60300.0
2005-06-07 10:30:00,59.77,59.77,59.59,59.74,41100.0,33.0832,33.0832,32.9836,33.0666,41100.0
2005-06-07 11:00:00,59.74,59.78,59.64,59.77,70900.0,33.0666,33.0888,33.0113,33.0832,70900.0
2005-06-07 11:30:00,59.77,59.9,59.17,59.89,68800.0,33.0832,33.1552,32.7511,33.1496,68800.0
2005-06-07 12:00:00,59.85,59.98,59.8,59.92,15800.0,33.1275,33.1995,33.0998,33.1663,15800.0
2005-06-07 12:30:00,59.87,59.99,59.83,59.93,15200.0,33.1386,33.205,33.1164,33.1718,15200.0
2005-06-07 13:00:00,59.92,59.98,59.88,59.94,25500.0,33.1663,33.1995,33.1441,33.1773,25500.0
2005-06-07 13:30:00,59.94,59.97,59.81,59.86,12700.0,33.1773,33.1939,33.1054,33.133,12700.0
2005-06-07 14:00:00,59.91,59.93,59.77,59.83,33300.0,33.1607,33.1718,33.0832,33.1164,33300.0
2005-06-07 14:30:00,59.69,60.2,59.69,59.84,24000.0,33.0389,33.3212,33.0389,33.122,24000.0
2005-06-07 15:00:00,59.86,59.86,59.65,59.8,93200.0,33.133,33.133,33.0168,33.0998,93200.0
2005-06-07 15:30:00,59.76,59.77,59.56,59.72,48700.0,33.0777,33.0832,32.967,33.0556,48700.0
2005-06-08 09:30:00,59.92,59.92,59.74,59.8,21700.0,33.1663,33.1663,33.0666,33.0998,21700.0
2005-06-08 10:00:00,59.83,59.85,59.7,59.7,32400.0,33.1164,33.1275,33.0445,33.0445,32400.0
2005-06-08 10:30:00,59.71,59.71,59.62,59.68,21300.0,33.05,33.05,33.0002,33.0334,21300.0
2005-06-08 11:00:00,59.68,59.68,59.52,59.64,17700.0,33.0334,33.0334,32.9448,33.0113,17700.0
2005-06-08 11:30:00,59.65,59.7,59.54,59.58,9100.0,33.0168,33.0445,32.9559,32.9781,9100.0
2005-06-08 12:00:00,59.61,59.62,59.49,59.59,5800.0,32.9947,33.0002,32.9282,32.9836,5800.0
2005-06-08 12:30:00,59.59,59.65,59.55,59.64,9700.0,32.9836,33.0168,32.9615,33.0113,9700.0
2005-06-08 13:00:00,59.63,59.74,59.49,59.54,8900.0,33.0057,33.0666,32.9282,32.9559,8900.0
2005-06-08 13:30:00,59.49,59.49,59.33,59.35,10000.0,32.9282,32.9282,32.8397,32.8508,10000.0
2005-06-08 14:00:00,59.34,59.41,59.23,59.33,12300.0,32.8452,32.884,32.7843,32.8397,12300.0
2005-06-08 14:30:00,59.32,59.35,59.2,59.35,10100.0,32.8341,32.8508,32.7677,32.8508,10100.0
2005-06-08 15:00:00,59.35,59.37,59.24,59.27,9600.0,32.8508,32.8618,32.7899,32.8065,9600.0
2005-06-08 15:30:00,59.32,59.35,59.23,59.33,33200.0,32.8341,32.8508,32.7843,32.8397,33200.0
2005-06-09 09:30:00,59.23,59.33,59.2,59.25,20700.0,32.7843,32.8397,32.7677,32.7954,20700.0
2005-06-09 10:00:00,59.26,59.35,59.08,59.08,39100.0,32.8009,32.8508,32.7013,32.7013,39100.0
2005-06-09 10:30:00,59.08,59.18,58.97,59.18,30700.0,32.7013,32.7567,32.6404,32.7567,30700.0
2005-06-09 11:00:00,59.19,59.29,59.13,59.25,16300.0,32.7622,32.8175,32.729,32.7954,16300.0
2005-06-09 11:30:00,59.24,59.4,59.24,59.38,8600.0,32.7899,32.8784,32.7899,32.8674,8600.0
2005-06-09 12:00:00,59.4,59.5,59.35,59.5,11600.0,32.8784,32.9338,32.8508,32.9338,11600.0
2005-06-09 12:30:00,59.49,59.52,59.44,59.46,16400.0,32.9282,32.9448,32.9006,32.9116,16400.0
2005-06-09 13:00:00,59.46,59.46,59.33,59.33,11800.0,32.9116,32.9116,32.8397,32.8397,11800.0
2005-06-09 13:30:00,59.33,59.36,59.27,59.35,11500.0,32.8397,32.8563,32.8065,32.8508,11500.0
2005-06-09 14:00:00,59.35,59.43,59.28,59.32,16100.0,32.8508,32.895,32.812,32.8341,16100.0
2005-06-09 14:30:00,59.27,59.48,59.27,59.42,18700.0,32.8065,32.9227,32.8065,32.8895,18700.0
2005-06-09 15:00:00,59.43,59.49,59.35,59.44,20200.0,32.895,32.9282,32.8508,32.9006,20200.0
2005-06-09 15:30:00,59.43,59.49,59.32,59.37,21200.0,32.895,32.9282,32.8341,32.8618,21200.0
2005-06-10 09:30:00,59.72,59.75,59.63,59.64,33200.0,33.0556,33.0722,33.0057,33.0113,33200.0
2005-06-10 10:00:00,59.64,59.64,59.38,59.4,11800.0,33.0113,33.0113,32.8674,32.8784,11800.0
2005-06-10 10:30:00,59.44,59.48,59.3,59.37,15800.0,32.9006,32.9227,32.8231,32.8618,15800.0
2005-06-10 11:00:00,59.37,59.44,59.25,59.29,17300.0,32.8618,32.9006,32.7954,32.8175,17300.0
2005-06-10 11:30:00,59.35,59.38,59.2,59.2,7000.0,32.8508,32.8674,32.7677,32.7677,7000.0
2005-06-10 12:00:00,59.21,59.28,59.1,59.13,3800.0,32.7733,32.812,32.7124,32.729,3800.0
2005-06-10 12:30:00,59.23,59.24,59.08,59.18,7700.0,32.7843,32.7899,32.7013,32.7567,7700.0
2005-06-10 13:00:00,59.2,59.2,59.11,59.11,8100.0,32.7677,32.7677,32.7179,32.7179,8100.0
2005-06-10 13:30:00,59.11,59.3,59.1,59.3,27200.0,32.7179,32.8231,32.7124,32.8231,27200.0
2005-06-10 14:00:00,59.3,59.3,59.21,59.29,5900.0,32.8231,32.8231,32.7733,32.8175,5900.0
2005-06-10 14:30:00,59.28,59.33,59.17,59.17,9400.0,32.812,32.8397,32.7511,32.7511,9400.0
2005-06-10 15:00:00,59.28,59.36,59.25,59.33,7100.0,32.812,32.8563,32.7954,32.8397,7100.0
2005-06-10 15:30:00,59.32,59.4,59.29,59.35,11600.0,32.8341,32.8784,32.8175,32.8508,11600.0
2005-06-13 09:30:00,58.68,58.72,58.57,58.67,53600.0,32.4799,32.502,32.419,32.4744,53600.0
2005-06-13 10:00:00,58.64,58.71,58.59,58.59,35500.0,32.4578,32.4965,32.4301,32.4301,35500.0
2005-06-13 10:30:00,58.61,58.77,58.58,58.77,14400.0,32.4412,32.5297,32.4246,32.5297,14400.0
2005-06-13 11:00:00,58.76,59.05,58.71,59.05,15800.0,32.5242,32.6847,32.4965,32.6847,15800.0
2005-06-13 11:30:00,59.02,59.14,59.02,59.06,8300.0,32.6681,32.7345,32.6681,32.6902,8300.0
2005-06-13 12:00:00,59.06,59.13,59.0,59.1,5000.0,32.6902,32.729,32.657,32.7124,5000.0
2005-06-13 12:30:00,59.13,59.23,59.08,59.14,7600.0,32.729,32.7843,32.7013,32.7345,7600.0
2005-06-13 13:00:00,59.13,59.2,59.11,59.12,3100.0,32.729,32.7677,32.7179,32.7234,3100.0
2005-06-13 13:30:00,59.17,59.18,59.04,59.09,4100.0,32.7511,32.7567,32.6792,32.7068,4100.0
2005-06-13 14:00:00,59.09,59.18,59.04,59.17,5700.0,32.7068,32.7567,32.6792,32.7511,5700.0
2005-06-13 14:30:00,59.17,59.17,58.98,59.09,12600.0,32.7511,32.7511,32.646,32.7068,12600.0
2005-06-13 15:00:00,59.06,59.09,58.99,59.0,8700.0,32.6902,32.7068,32.6515,32.657,8700.0
2005-06-13 15:30:00,59.0,59.13,58.92,59.0,16100.0,32.657,32.729,32.6127,32.657,16100.0
2005-06-14 09:30:00,59.0,59.24,58.98,59.22,11900.0,32.657,32.7899,32.646,32.7788,11900.0
2005-06-14 10:00:00,59.22,59.45,59.18,59.42,18400.0,32.7788,32.9061,32.7567,32.8895,18400.0
2005-06-14 10:30:00,59.42,59.71,59.39,59.6,29300.0,32.8895,33.05,32.8729,32.9891,29300.0
2005-06-14 11:00:00,59.6,59.63,59.52,59.57,174700.0,32.9891,33.0057,32.9448,32.9725,174700.0
2005-06-14 11:30:00,59.56,59.7,59.5,59.6,110600.0,32.967,33.0445,32.9338,32.9891,110600.0
2005-06-14 12:00:00,59.51,59.65,59.49,59.52,11600.0,32.9393,33.0168,32.9282,32.9448,11600.0
2005-06-14 12:30:00,59.52,59.6,59.44,59.48,13700.0,32.9448,32.9891,32.9006,32.9227,13700.0
2005-06-14 13:00:00,59.45,59.48,59.44,59.46,14200.0,32.9061,32.9227,32.9006,32.9116,14200.0
2005-06-14 13:30:00,59.46,59.7,59.44,59.68,10000.0,32.9116,33.0445,32.9006,33.0334,10000.0
2005-06-14 14:00:00,59.64,59.76,59.5,59.52,7200.0,33.0113,33.0777,32.9338,32.9448,7200.0
2005-06-14 14:30:00,59.58,59.65,59.51,59.51,9000.0,32.9781,33.0168,32.9393,32.9393,9000.0
2005-06-14 15:00:00,59.57,59.67,59.48,59.65,17100.0,32.9725,33.0279,32.9227,33.0168,17100.0
2005-06-14 15:30:00,59.6,59.64,59.49,59.64,16000.0,32.9891,33.0113,32.9282,33.0113,16000.0
2005-06-15 09:30:00,59.24,59.29,58.94,59.25,41000.0,32.7899,32.8175,32.6238,32.7954,41000.0
2005-06-15 10:00:00,59.25,59.25,59.05,59.16,26200.0,32.7954,32.7954,32.6847,32.7456,26200.0
2005-06-15 10:30:00,59.16,59.23,59.03,59.22,18100.0,32.7456,32.7843,32.6736,32.7788,18100.0
2005-06-15 11:00:00,59.22,59.22,59.02,59.07,22100.0,32.7788,32.7788,32.6681,32.6958,22100.0
2005-06-15 11:30:00,59.09,59.1,59.03,59.05,5400.0,32.7068,32.7124,32.6736,32.6847,5400.0
2005-06-15 12:00:00,59.06,59.09,59.0,59.06,17900.0,32.6902,32.7068,32.657,32.6902,17900.0
2005-06-15 12:30:00,59.08,59.08,59.01,59.05,8600.0,32.7013,32.7013,32.6626,32.6847,8600.0
2005-06-15 13:00:00,59.04,59.1,59.01,59.06,27000.0,32.6792,32.7124,32.6626,32.6902,27000.0
2005-06-15 13:30:00,59.05,59.16,59.02,59.16,14400.0,32.6847,32.7456,32.6681,32.7456,14400.0
2005-06-15 14:00:00,59.18,59.24,59.12,59.15,12000.0,32.7567,32.7899,32.7234,32.7401,12000.0
2005-06-15 14:30:00,59.22,59.22,59.11,59.16,18500.0,32.7788,32.7788,32.7179,32.7456,18500.0
2005-06-15 15:00:00,59.16,59.22,59.07,59.15,34100.0,32.7456,32.7788,32.6958,32.7401,34100.0
2005-06-15 15:30:00,59.15,59.2,59.13,59.16,35200.0,32.7401,32.7677,32.729,32.7456,35200.0
2005-06-16 09:30:00,59.16,59.16,58.81,58.82,79100.0,32.7456,32.7456,32.5519,32.5574,79100.0
2005-06-16 10:00:00,58.82,58.94,58.78,58.78,31900.0,32.5574,32.6238,32.5353,32.5353,31900.0
2005-06-16 10:30:00,58.77,58.99,58.74,58.92,17300.0,32.5297,32.6515,32.5131,32.6127,17300.0
2005-06-16 11:00:00,58.92,59.05,58.92,59.04,29000.0,32.6127,32.6847,32.6127,32.6792,29000.0
2005-06-16 11:30:00,59.04,59.1,58.84,59.07,18400.0,32.6792,32.7124,32.5685,32.6958,18400.0
2005-06-16 12:00:00,59.07,59.09,59.0,59.07,7800.0,32.6958,32.7068,32.657,32.6958,7800.0
2005-06-16 12:30:00,59.07,59.08,59.05,59.06,10100.0,32.6958,32.7013,32.6847,32.6902,10100.0
2005-06-16 13:00:00,59.06,59.11,59.03,59.09,9000.0,32.6902,32.7179,32.6736,32.7068,9000.0
2005-06-16 13:30:00,59.06,59.1,59.03,59.05,9200.0,32.6902,32.7124,32.6736,32.6847,9200.0
2005-06-16 14:00:00,59.05,59.17,59.05,59.15,13200.0,32.6847,32.7511,32.6847,32.7401,13200.0
2005-06-16 14:30:00,59.15,59.17,59.05,59.06,26000.0,32.7401,32.7511,32.6847,32.6902,26000.0
2005-06-16 15:00:00,59.06,59.07,59.02,59.07,9300.0,32.6902,32.6958,32.6681,32.6958,9300.0
2005-06-16 15:30:00,59.06,59.21,59.01,59.17,9900.0,32.6902,32.7733,32.6626,32.7511,9900.0
2005-06-17 09:30:00,59.85,59.89,59.65,59.65,40600.0,33.1275,33.1496,33.0168,33.0168,40600.0
2005-06-17 10:00:00,59.69,59.74,59.62,59.68,18000.0,33.0389,33.0666,33.0002,33.0334,18000.0
2005-06-17 10:30:00,59.67,59.68,59.47,59.47,23200.0,33.0279,33.0334,32.9172,32.9172,23200.0
2005-06-17 11:00:00,59.42,59.45,59.3,59.4,22000.0,32.8895,32.9061,32.8231,32.8784,22000.0
2005-06-17 11:30:00,59.4,59.45,59.25,59.27,7700.0,32.8784,32.9061,32.7954,32.8065,7700.0
2005-06-17 12:00:00,59.28,59.49,59.28,59.41,11900.0,32.812,32.9282,32.812,32.884,11900.0
2005-06-17 12:30:00,59.41,59.43,59.33,59.33,3300.0,32.884,32.895,32.8397,32.8397,3300.0
2005-06-17 13:00:00,59.37,59.43,59.35,59.43,7600.0,32.8618,32.895,32.8508,32.895,7600.0
2005-06-17 13:30:00,59.43,59.55,59.36,59.38,13500.0,32.895,32.9615,32.8563,32.8674,13500.0
2005-06-17 14:00:00,59.41,59.5,59.37,59.43,19400.0,32.884,32.9338,32.8618,32.895,19400.0
2005-06-17 14:30:00,59.5,59.58,59.47,59.5,17200.0,32.9338,32.9781,32.9172,32.9338,17200.0
2005-06-17 15:00:00,59.45,59.58,59.43,59.51,7300.0,32.9061,32.9781,32.895,32.9393,7300.0
2005-06-17 15:30:00,59.52,59.6,59.52,59.54,10000.0,32.9448,32.9891,32.9448,32.9559,10000.0
2005-06-20 09:30:00,59.5,59.51,59.4,59.5,31600.0,32.9338,32.9393,32.8784,32.9338,31600.0
2005-06-20 10:00:00,59.5,59.53,59.37,59.39,9600.0,32.9338,32.9504,32.8618,32.8729,9600.0
2005-06-20 10:30:00,59.38,59.45,59.36,59.4,15500.0,32.8674,32.9061,32.8563,32.8784,15500.0
2005-06-20 11:00:00,59.4,59.5,59.35,59.4,14000.0,32.8784,32.9338,32.8508,32.8784,14000.0
2005-06-20 11:30:00,59.38,59.5,59.36,59.45,4900.0,32.8674,32.9338,32.8563,32.9061,4900.0
2005-06-20 12:00:00,59.41,59.52,59.4,59.5,7800.0,32.884,32.9448,32.8784,32.9338,7800.0
2005-06-20 12:30:00,59.47,59.53,59.37,59.37,10500.0,32.9172,32.9504,32.8618,32.8618,10500.0
2005-06-20 13:00:00,59.38,59.5,59.38,59.47,3000.0,32.8674,32.9338,32.8674,32.9172,3000.0
2005-06-20 13:30:00,59.49,59.5,59.38,59.45,7700.0,32.9282,32.9338,32.8674,32.9061,7700.0
2005-06-20 14:00:00,59.4,59.5,59.39,59.46,10800.0,32.8784,32.9338,32.8729,32.9116,10800.0
2005-06-20 14:30:00,59.46,59.57,59.39,59.57,35400.0,32.9116,32.9725,32.8729,32.9725,35400.0
2005-06-20 15:00:00,59.56,59.68,59.48,59.6,10700.0,32.967,33.0334,32.9227,32.9891,10700.0
2005-06-20 15:30:00,59.5,59.61,59.45,59.45,17500.0,32.9338,32.9947,32.9061,32.9061,17500.0
2005-06-21 09:30:00,59.4,59.52,59.34,59.47,22700.0,32.8784,32.9448,32.8452,32.9172,22700.0
2005-06-21 10:00:00,59.46,59.48,59.3,59.37,10500.0,32.9116,32.9227,32.8231,32.8618,10500.0
2005-06-21 10:30:00,59.41,59.58,59.34,59.58,31100.0,32.884,32.9781,32.8452,32.9781,31100.0
2005-06-21 11:00:00,59.58,59.68,59.4,59.4,10700.0,32.9781,33.0334,32.8784,32.8784,10700.0
2005-06-21 11:30:00,59.44,59.51,59.35,59.4,6600.0,32.9006,32.9393,32.8508,32.8784,6600.0
2005-06-21 12:00:00,59.48,59.5,59.34,59.37,9700.0,32.9227,32.9338,32.8452,32.8618,9700.0
2005-06-21 12:30:00,59.43,59.57,59.41,59.57,9100.0,32.895,32.9725,32.884,32.9725,9100.0
2005-06-21 13:00:00,59.5,59.54,59.36,59.36,9000.0,32.9338,32.9559,32.8563,32.8563,9000.0
2005-06-21 13:30:00,59.37,59.55,59.37,59.54,10300.0,32.8618,32.9615,32.8618,32.9559,10300.0
2005-06-21 14:00:00,59.5,59.54,59.45,59.53,12700.0,32.9338,32.9559,32.9061,32.9504,12700.0
2005-06-21 14:30:00,59.53,59.65,59.5,59.65,10900.0,32.9504,33.0168,32.9338,33.0168,10900.0
2005-06-21 15:00:00,59.6,59.63,59.45,59.57,27700.0,32.9891,33.0057,32.9061,32.9725,27700.0
2005-06-21 15:30:00,59.51,59.65,59.51,59.6,20300.0,32.9393,33.0168,32.9393,32.9891,20300.0
2005-06-22 09:30:00,59.99,60.1,59.99,60.02,52000.0,33.205,33.2659,33.205,33.2216,52000.0
2005-06-22 10:00:00,60.02,60.12,59.97,60.07,10900.0,33.2216,33.277,33.1939,33.2493,10900.0
2005-06-22 10:30:00,60.08,60.11,59.85,59.9,17200.0,33.2548,33.2714,33.1275,33.1552,17200.0
2005-06-22 11:00:00,59.86,59.98,59.72,59.92,20100.0,33.133,33.1995,33.0556,33.1663,20100.0
2005-06-22 11:30:00,59.85,59.94,59.82,59.88,6300.0,33.1275,33.1773,33.1109,33.1441,6300.0
2005-06-22 12:00:00,59.88,59.95,59.85,59.85,5400.0,33.1441,33.1829,33.1275,33.1275,5400.0
2005-06-22 12:30:00,59.9,59.94,59.82,59.88,3100.0,33.1552,33.1773,33.1109,33.1441,3100.0
2005-06-22 13:00:00,59.9,60.07,59.9,60.0,12700.0,33.1552,33.2493,33.1552,33.2105,12700.0
2005-06-22 13:30:00,60.02,60.02,59.91,59.92,12600.0,33.2216,33.2216,33.1607,33.1663,12600.0
2005-06-22 14:00:00,59.87,59.98,59.82,59.87,10800.0,33.1386,33.1995,33.1109,33.1386,10800.0
2005-06-22 14:30:00,59.88,59.9,59.79,59.9,13400.0,33.1441,33.1552,33.0943,33.1552,13400.0
2005-06-22 15:00:00,59.89,59.95,59.85,59.91,12100.0,33.1496,33.1829,33.1275,33.1607,12100.0
2005-06-22 15:30:00,59.91,59.95,59.79,59.9,33400.0,33.1607,33.1829,33.0943,33.1552,33400.0
2005-06-23 09:30:00,60.15,60.22,60.08,60.19,45800.0,33.2936,33.3323,33.2548,33.3157,45800.0
2005-06-23 10:00:00,60.2,60.23,60.1,60.21,21700.0,33.3212,33.3378,33.2659,33.3268,21700.0
2005-06-23 10:30:00,60.22,60.26,60.15,60.2,23900.0,33.3323,33.3544,33.2936,33.3212,23900.0
2005-06-23 11:00:00,60.24,60.4,60.23,60.25,100800.0,33.3434,33.4319,33.3378,33.3489,100800.0
2005-06-23 11:30:00,60.32,60.33,60.2,60.27,80300.0,33.3877,33.3932,33.3212,33.36,80300.0
2005-06-23 12:00:00,60.2,60.22,60.17,60.2,12100.0,33.3212,33.3323,33.3046,33.3212,12100.0
2005-06-23 12:30:00,60.22,60.32,60.2,60.25,9000.0,33.3323,33.3877,33.3212,33.3489,9000.0
2005-06-23 13:00:00,60.25,60.34,60.2,60.3,35300.0,33.3489,33.3987,33.3212,33.3766,35300.0
2005-06-23 13:30:00,60.3,60.35,60.15,60.15,35300.0,33.3766,33.4043,33.2936,33.2936,35300.0
2005-06-23 14:00:00,60.15,60.16,60.11,60.14,12000.0,33.2936,33.2991,33.2714,33.288,12000.0
2005-06-23 14:30:00,60.14,60.19,60.1,60.1,12900.0,33.288,33.3157,33.2659,33.2659,12900.0
2005-06-23 15:00:00,60.1,60.18,60.1,60.11,34900.0,33.2659,33.3102,33.2659,33.2714,34900.0
2005-06-23 15:30:00,60.09,60.09,59.94,60.01,13300.0,33.2603,33.2603,33.1773,33.2161,13300.0
2005-06-24 09:30:00,59.53,59.6,59.49,59.5,23400.0,32.9504,32.9891,32.9282,32.9338,23400.0
2005-06-24 10:00:00,59.5,59.56,59.46,59.52,18300.0,32.9338,32.967,32.9116,32.9448,18300.0
2005-06-24 10:30:00,59.52,59.62,59.52,59.6,11500.0,32.9448,33.0002,32.9448,32.9891,11500.0
2005-06-24 11:00:00,59.63,59.84,59.6,59.68,64200.0,33.0057,33.122,32.9891,33.0334,64200.0
2005-06-24 11:30:00,59.71,59.96,59.65,59.91,22100.0,33.05,33.1884,33.0168,33.1607,22100.0
2005-06-24 12:00:00,59.85,60.0,59.8,59.88,39200.0,33.1275,33.2105,33.0998,33.1441,39200.0
2005-06-24 12:30:00,59.88,59.9,59.85,59.88,7800.0,33.1441,33.1552,33.1275,33.1441,7800.0
2005-06-24 13:00:00,59.85,59.85,59.72,59.81,13400.0,33.1275,33.1275,33.0556,33.1054,13400.0
2005-06-24 13:30:00,59.8,59.81,59.61,59.75,7700.0,33.0998,33.1054,32.9947,33.0722,7700.0
2005-06-24 14:00:00,59.64,59.75,59.64,59.7,8600.0,33.0113,33.0722,33.0113,33.0445,8600.0
2005-06-24 14:30:00,59.71,59.74,59.65,59.65,21900.0,33.05,33.0666,33.0168,33.0168,21900.0
2005-06-24 15:00:00,59.65,59.65,59.54,59.56,30100.0,33.0168,33.0168,32.9559,32.967,30100.0
2005-06-24 15:30:00,59.56,59.69,59.52,59.52,12200.0,32.967,33.0389,32.9448,32.9448,12200.0
2005-06-27 09:30:00,59.38,59.4,59.25,59.4,14900.0,32.8674,32.8784,32.7954,32.8784,14900.0
2005-06-27 10:00:00,59.37,59.42,59.33,59.37,7500.0,32.8618,32.8895,32.8397,32.8618,7500.0
2005-06-27 10:30:00,59.38,59.42,59.25,59.25,24100.0,32.8674,32.8895,32.7954,32.7954,24100.0
2005-06-27 11:00:00,59.25,59.31,59.16,59.23,11300.0,32.7954,32.8286,32.7456,32.7843,11300.0
2005-06-27 11:30:00,59.24,59.49,59.2,59.27,6400.0,32.7899,32.9282,32.7677,32.8065,6400.0
2005-06-27 12:00:00,59.27,59.34,59.26,59.32,4600.0,32.8065,32.8452,32.8009,32.8341,4600.0
2005-06-27 12:30:00,59.3,59.37,59.19,59.31,12900.0,32.8231,32.8618,32.7622,32.8286,12900.0
2005-06-27 13:00:00,59.31,59.38,59.26,59.26,2600.0,32.8286,32.8674,32.8009,32.8009,2600.0
2005-06-27 13:30:00,59.22,59.34,59.18,59.18,3000.0,32.7788,32.8452,32.7567,32.7567,3000.0
2005-06-27 14:00:00,59.29,59.37,59.22,59.3,4000.0,32.8175,32.8618,32.7788,32.8231,4000.0
2005-06-27 14:30:00,59.2,59.36,59.2,59.27,8700.0,32.7677,32.8563,32.7677,32.8065,8700.0
2005-06-27 15:00:00,59.28,59.41,59.24,59.41,7400.0,32.812,32.884,32.7899,32.884,7400.0
2005-06-27 15:30:00,59.41,59.44,59.31,59.42,79900.0,32.884,32.9006,32.8286,32.8895,79900.0
2005-06-28 09:30:00,59.02,59.47,59.02,59.43,121600.0,32.6681,32.9172,32.6681,32.895,121600.0
2005-06-28 10:00:00,59.44,59.61,59.44,59.51,66800.0,32.9006,32.9947,32.9006,32.9393,66800.0
2005-06-28 10:30:00,59.57,59.64,59.36,59.42,82200.0,32.9725,33.0113,32.8563,32.8895,82200.0
2005-06-28 11:00:00,59.4,59.47,59.38,59.42,44400.0,32.8784,32.9172,32.8674,32.8895,44400.0
2005-06-28 11:30:00,59.43,59.6,59.38,59.47,21500.0,32.895,32.9891,32.8674,32.9172,21500.0
2005-06-28 12:00:00,59.51,59.55,59.41,59.52,5900.0,32.9393,32.9615,32.884,32.9448,5900.0
2005-06-28 12:30:00,59.44,59.53,59.42,59.45,4900.0,32.9006,32.9504,32.8895,32.9061,4900.0
2005-06-28 13:00:00,59.46,59.55,59.46,59.55,8900.0,32.9116,32.9615,32.9116,32.9615,8900.0
2005-06-28 13:30:00,59.56,59.56,59.49,59.54,25000.0,32.967,32.967,32.9282,32.9559,25000.0
2005-06-28 14:00:00,59.54,59.54,59.5,59.5,5000.0,32.9559,32.9559,32.9338,32.9338,5000.0
2005-06-28 14:30:00,59.52,59.73,59.52,59.73,31500.0,32.9448,33.0611,32.9448,33.0611,31500.0
2005-06-28 15:00:00,59.7,59.71,59.65,59.69,14200.0,33.0445,33.05,33.0168,33.0389,14200.0
2005-06-28 15:30:00,59.69,59.73,59.65,59.66,21200.0,33.0389,33.0611,33.0168,33.0223,21200.0
2005-06-29 09:30:00,59.12,59.16,59.01,59.11,69700.0,32.7234,32.7456,32.6626,32.7179,69700.0
2005-06-29 10:00:00,59.1,59.14,59.0,59.13,51100.0,32.7124,32.7345,32.657,32.729,51100.0
2005-06-29 10:30:00,59.13,59.42,59.11,59.4,72800.0,32.729,32.8895,32.7179,32.8784,72800.0
2005-06-29 11:00:00,59.4,59.45,59.35,59.42,112100.0,32.8784,32.9061,32.8508,32.8895,112100.0
2005-06-29 11:30:00,59.47,59.68,59.47,59.61,19200.0,32.9172,33.0334,32.9172,32.9947,19200.0
2005-06-29 12:00:00,59.61,59.68,59.55,59.62,30600.0,32.9947,33.0334,32.9615,33.0002,30600.0
2005-06-29 12:30:00,59.69,59.69,59.63,59.69,29600.0,33.0389,33.0389,33.0057,33.0389,29600.0
2005-06-29 13:00:00,59.68,59.69,59.61,59.63,28300.0,33.0334,33.0389,32.9947,33.0057,28300.0
2005-06-29 13:30:00,59.63,59.64,59.52,59.59,33900.0,33.0057,33.0113,32.9448,32.9836,33900.0
2005-06-29 14:00:00,59.59,59.67,59.5,59.6,35900.0,32.9836,33.0279,32.9338,32.9891,35900.0
2005-06-29 14:30:00,59.62,59.62,59.6,59.61,16600.0,33.0002,33.0002,32.9891,32.9947,16600.0
2005-06-29 15:00:00,59.6,59.64,59.55,59.59,97900.0,32.9891,33.0113,32.9615,32.9836,97900.0
2005-06-29 15:30:00,59.59,59.81,59.59,59.7,81900.0,32.9836,33.1054,32.9836,33.0445,81900.0
2005-06-30 09:30:00,59.45,59.68,59.41,59.5,64300.0,32.9061,33.0334,32.884,32.9338,64300.0
2005-06-30 10:00:00,59.5,59.55,59.35,59.4,54900.0,32.9338,32.9615,32.8508,32.8784,54900.0
2005-06-30 10:30:00,59.43,59.46,59.37,59.4,22300.0,32.895,32.9116,32.8618,32.8784,22300.0
2005-06-30 11:00:00,59.41,59.5,59.34,59.41,48000.0,32.884,32.9338,32.8452,32.884,48000.0
2005-06-30 11:30:00,59.42,59.6,59.41,59.52,13200.0,32.8895,32.9891,32.884,32.9448,13200.0
2005-06-30 12:00:00,59.53,59.6,59.46,59.55,8300.0,32.9504,32.9891,32.9116,32.9615,8300.0
2005-06-30 12:30:00,59.56,59.59,59.46,59.5,4700.0,32.967,32.9836,32.9116,32.9338,4700.0
2005-06-30 13:00:00,59.52,59.52,59.45,59.48,6100.0,32.9448,32.9448,32.9061,32.9227,6100.0
2005-06-30 13:30:00,59.48,59.48,59.44,59.48,7500.0,32.9227,32.9227,32.9006,32.9227,7500.0
2005-06-30 14:00:00,59.45,59.55,59.44,59.49,12200.0,32.9061,32.9615,32.9006,32.9282,12200.0
2005-06-30 14:30:00,59.47,59.47,59.3,59.35,17700.0,32.9172,32.9172,32.8231,32.8508,17700.0
2005-06-30 15:00:00,59.35,59.47,59.3,59.44,24800.0,32.8508,32.9172,32.8231,32.9006,24800.0
2005-06-30 15:30:00,59.44,59.45,59.37,59.38,30600.0,32.9006,32.9061,32.8618,32.8674,30600.0
2005-07-01 09:30:00,58.9,59.04,58.84,59.0,57100.0,32.6017,32.6792,32.5685,32.657,57100.0
2005-07-01 10:00:00,58.96,59.07,58.55,58.78,35000.0,32.6349,32.6958,32.4079,32.5353,35000.0
2005-07-01 10:30:00,58.75,58.96,58.69,58.73,54300.0,32.5186,32.6349,32.4854,32.5076,54300.0
2005-07-01 11:00:00,58.71,58.85,58.71,58.79,59700.0,32.4965,32.574,32.4965,32.5408,59700.0
2005-07-01 11:30:00,58.75,59.04,58.75,58.95,15300.0,32.5186,32.6792,32.5186,32.6293,15300.0
2005-07-01 12:00:00,58.95,58.96,58.82,58.83,11500.0,32.6293,32.6349,32.5574,32.5629,11500.0
2005-07-01 12:30:00,58.85,58.87,58.8,58.85,21700.0,32.574,32.5851,32.5463,32.574,21700.0
2005-07-01 13:00:00,58.88,58.9,58.81,58.9,12200.0,32.5906,32.6017,32.5519,32.6017,12200.0
2005-07-01 13:30:00,58.9,58.93,58.85,58.93,8900.0,32.6017,32.6183,32.574,32.6183,8900.0
2005-07-01 14:00:00,58.93,58.93,58.87,58.9,15500.0,32.6183,32.6183,32.5851,32.6017,15500.0
2005-07-01 14:30:00,58.9,58.9,58.83,58.86,11100.0,32.6017,32.6017,32.5629,32.5795,11100.0
2005-07-01 15:00:00,58.86,58.86,58.8,58.81,18000.0,32.5795,32.5795,32.5463,32.5519,18000.0
2005-07-01 15:30:00,58.83,58.89,58.79,58.84,39200.0,32.5629,32.5961,32.5408,32.5685,39200.0
2005-07-05 09:30:00,57.9,57.93,57.79,57.87,87200.0,32.0482,32.0648,31.9873,32.0316,87200.0
2005-07-05 10:00:00,57.83,57.96,57.8,57.84,31600.0,32.0094,32.0814,31.9928,32.015,31600.0
2005-07-05 10:30:00,57.87,58.03,57.87,57.91,63900.0,32.0316,32.1201,32.0316,32.0537,63900.0
2005-07-05 11:00:00,57.91,57.96,57.75,57.9,94200.0,32.0537,32.0814,31.9651,32.0482,94200.0
2005-07-05 11:30:00,57.94,58.15,57.93,58.15,12200.0,32.0703,32.1865,32.0648,32.1865,12200.0
2005-07-05 12:00:00,58.15,58.35,58.15,58.28,7200.0,32.1865,32.2972,32.1865,32.2585,7200.0
2005-07-05 12:30:00,58.29,58.34,58.29,58.33,12400.0,32.264,32.2917,32.264,32.2862,12400.0
2005-07-05 13:00:00,58.32,58.35,58.32,58.34,6800.0,32.2806,32.2972,32.2806,32.2917,6800.0
2005-07-05 13:30:00,58.34,58.35,58.32,58.35,22100.0,32.2917,32.2972,32.2806,32.2972,22100.0
2005-07-05 14:00:00,58.35,58.42,58.34,58.34,25300.0,32.2972,32.336,32.2917,32.2917,25300.0
2005-07-05 14:30:00,58.35,58.4,58.3,58.38,37200.0,32.2972,32.3249,32.2696,32.3138,37200.0
2005-07-05 15:00:00,58.37,58.4,58.35,58.4,60200.0,32.3083,32.3249,32.2972,32.3249,60200.0
2005-07-05 15:30:00,58.39,58.43,58.38,58.41,49400.0,32.3194,32.3415,32.3138,32.3305,49400.0
2005-07-06 09:30:00,58.4,58.88,58.37,58.86,178500.0,32.3249,32.5906,32.3083,32.5795,178500.0
2005-07-06 10:00:00,58.87,59.08,58.8,59.08,192000.0,32.5851,32.7013,32.5463,32.7013,192000.0
2005-07-06 10:30:00,59.01,59.27,58.95,59.23,165200.0,32.6626,32.8065,32.6293,32.7843,165200.0
2005-07-06 11:00:00,59.25,59.42,58.99,59.42,385600.0,32.7954,32.8895,32.6515,32.8895,385600.0
2005-07-06 11:30:00,59.34,59.63,59.3,59.41,290400.0,32.8452,33.0057,32.8231,32.884,290400.0
2005-07-06 12:00:00,59.41,59.42,59.32,59.38,28800.0,32.884,32.8895,32.8341,32.8674,28800.0
2005-07-06 12:30:00,59.41,59.51,59.33,59.51,60600.0,32.884,32.9393,32.8397,32.9393,60600.0
2005-07-06 13:00:00,59.51,59.55,59.41,59.41,12800.0,32.9393,32.9615,32.884,32.884,12800.0
2005-07-06 13:30:00,59.43,59.48,59.41,59.48,144300.0,32.895,32.9227,32.884,32.9227,144300.0
2005-07-06 14:00:00,59.47,59.48,59.4,59.41,16300.0,32.9172,32.9227,32.8784,32.884,16300.0
2005-07-06 14:30:00,59.45,59.45,59.35,59.44,28300.0,32.9061,32.9061,32.8508,32.9006,28300.0
2005-07-06 15:00:00,59.45,59.5,59.4,59.41,21900.0,32.9061,32.9338,32.8784,32.884,21900.0
2005-07-06 15:30:00,59.41,59.45,59.36,59.44,69200.0,32.884,32.9061,32.8563,32.9006,69200.0
2005-07-07 09:30:00,56.25,56.65,56.15,56.58,302200.0,31.1349,31.3563,31.0795,31.3175,302200.0
2005-07-07 10:00:00,56.59,56.8,56.4,56.41,246200.0,31.3231,31.4393,31.2179,31.2234,246200.0
2005-07-07 10:30:00,56.4,56.74,56.31,56.57,287400.0,31.2179,31.4061,31.1681,31.312,287400.0
2005-07-07 11:00:00,56.55,56.75,56.52,56.72,92900.0,31.3009,31.4116,31.2843,31.395,92900.0
2005-07-07 11:30:00,56.75,56.87,56.62,56.83,104100.0,31.4116,31.4781,31.3397,31.4559,104100.0
2005-07-07 12:00:00,56.82,57.65,56.82,57.62,141300.0,31.4504,31.9098,31.4504,31.8932,141300.0
2005-07-07 12:30:00,57.66,57.8,57.55,57.55,67400.0,31.9153,31.9928,31.8544,31.8544,67400.0
2005-07-07 13:00:00,57.56,57.64,57.52,57.62,46800.0,31.86,31.9043,31.8378,31.8932,46800.0
2005-07-07 13:30:00,57.61,57.62,57.56,57.57,26800.0,31.8876,31.8932,31.86,31.8655,26800.0
2005-07-07 14:00:00,57.56,57.57,57.3,57.36,25400.0,31.86,31.8655,31.7161,31.7493,25400.0
2005-07-07 14:30:00,57.36,57.36,57.25,57.33,65500.0,31.7493,31.7493,31.6884,31.7327,65500.0
2005-07-07 15:00:00,57.33,57.35,57.22,57.23,57700.0,31.7327,31.7437,31.6718,31.6773,57700.0
2005-07-07 15:30:00,57.23,57.34,57.21,57.33,91300.0,31.6773,31.7382,31.6662,31.7327,91300.0
2005-07-08 09:30:00,56.05,56.1,55.89,55.99,274100.0,31.0242,31.0518,30.9356,30.991,274100.0
2005-07-08 10:00:00,55.99,56.08,55.76,55.91,171900.0,30.991,31.0408,30.8637,30.9467,171900.0
2005-07-08 10:30:00,55.93,56.14,55.92,56.0,91100.0,30.9578,31.074,30.9522,30.9965,91100.0
2005-07-08 11:00:00,56.0,56.05,55.92,55.93,95600.0,30.9965,31.0242,30.9522,30.9578,95600.0
2005-07-08 11:30:00,55.93,56.19,55.93,56.16,44700.0,30.9578,31.1017,30.9578,31.0851,44700.0
2005-07-08 12:00:00,56.15,56.58,56.1,56.55,46300.0,31.0795,31.3175,31.0518,31.3009,46300.0
2005-07-08 12:30:00,56.55,56.57,56.21,56.29,53400.0,31.3009,31.312,31.1127,31.157,53400.0
2005-07-08 13:00:00,56.29,56.48,56.22,56.36,33300.0,31.157,31.2622,31.1183,31.1958,33300.0
2005-07-08 13:30:00,56.35,56.42,56.23,56.4,54200.0,31.1902,31.229,31.1238,31.2179,54200.0
2005-07-08 14:00:00,56.4,56.5,56.39,56.48,91500.0,31.2179,31.2733,31.2124,31.2622,91500.0
2005-07-08 14:30:00,56.49,56.55,56.34,56.43,59700.0,31.2677,31.3009,31.1847,31.2345,59700.0
2005-07-08 15:00:00,56.44,56.44,56.34,56.35,49100.0,31.24,31.24,31.1847,31.1902,49100.0
2005-07-08 15:30:00,56.35,56.42,56.33,56.38,77900.0,31.1902,31.229,31.1792,31.2068,77900.0
2005-07-11 09:30:00,55.36,55.5,55.33,55.46,376900.0,30.6423,30.7197,30.6256,30.6976,376900.0
2005-07-11 10:00:00,55.47,55.56,55.39,55.39,189800.0,30.7031,30.753,30.6589,30.6589,189800.0
2005-07-11 10:30:00,55.4,55.76,55.35,55.71,209000.0,30.6644,30.8637,30.6367,30.836,209000.0
2005-07-11 11:00:00,55.7,55.86,55.56,55.83,62500.0,30.8304,30.919,30.753,30.9024,62500.0
2005-07-11 11:30:00,55.86,55.95,55.68,55.95,102100.0,30.919,30.9688,30.8194,30.9688,102100.0
2005-07-11 12:00:00,55.95,55.98,55.86,55.9,33300.0,30.9688,30.9854,30.919,30.9411,33300.0
2005-07-11 12:30:00,55.91,56.0,55.9,55.96,31900.0,30.9467,30.9965,30.9411,30.9744,31900.0
2005-07-11 13:00:00,55.93,55.95,55.78,55.89,42600.0,30.9578,30.9688,30.8747,30.9356,42600.0
2005-07-11 13:30:00,55.86,55.89,55.85,55.85,21400.0,30.919,30.9356,30.9135,30.9135,21400.0
2005-07-11 14:00:00,55.85,56.0,55.85,55.97,37000.0,30.9135,30.9965,30.9135,30.9799,37000.0
2005-07-11 14:30:00,55.95,56.0,55.94,55.96,35200.0,30.9688,30.9965,30.9633,30.9744,35200.0
2005-07-11 15:00:00,55.95,56.02,55.94,56.01,133400.0,30.9688,31.0076,30.9633,31.002,133400.0
2005-07-11 15:30:00,56.0,56.06,56.0,56.06,158700.0,30.9965,31.0297,30.9965,31.0297,158700.0
2005-07-12 09:30:00,56.5,56.59,56.48,56.5,67400.0,31.2733,31.3231,31.2622,31.2733,67400.0
2005-07-12 10:00:00,56.48,56.5,56.38,56.42,65000.0,31.2622,31.2733,31.2068,31.229,65000.0
2005-07-12 10:30:00,56.42,56.58,56.38,56.57,40800.0,31.229,31.3175,31.2068,31.312,40800.0
2005-07-12 11:00:00,56.57,56.58,56.4,56.43,37100.0,31.312,31.3175,31.2179,31.2345,37100.0
2005-07-12 11:30:00,56.47,56.62,56.4,56.61,62600.0,31.2566,31.3397,31.2179,31.3341,62600.0
2005-07-12 12:00:00,56.57,56.64,56.55,56.64,15200.0,31.312,31.3507,31.3009,31.3507,15200.0
2005-07-12 12:30:00,56.64,56.65,56.55,56.64,10800.0,31.3507,31.3563,31.3009,31.3507,10800.0
2005-07-12 13:00:00,56.61,56.71,56.61,56.71,19400.0,31.3341,31.3895,31.3341,31.3895,19400.0
2005-07-12 13:30:00,56.71,56.78,56.67,56.77,40500.0,31.3895,31.4282,31.3673,31.4227,40500.0
2005-07-12 14:00:00,56.79,56.84,56.74,56.75,69700.0,31.4338,31.4614,31.4061,31.4116,69700.0
2005-07-12 14:30:00,56.74,56.76,56.65,56.7,36800.0,31.4061,31.4172,31.3563,31.384,36800.0
2005-07-12 15:00:00,56.68,56.76,56.66,56.73,53400.0,31.3729,31.4172,31.3618,31.4006,53400.0
2005-07-12 15:30:00,56.73,56.75,56.67,56.71,46100.0,31.4006,31.4116,31.3673,31.3895,46100.0
2005-07-13 09:30:00,56.1,56.25,56.05,56.2,52200.0,31.0518,31.1349,31.0242,31.1072,52200.0
2005-07-13 10:00:00,56.2,56.22,55.93,55.94,57700.0,31.1072,31.1183,30.9578,30.9633,57700.0
2005-07-13 10:30:00,55.94,56.0,55.91,55.95,68500.0,30.9633,30.9965,30.9467,30.9688,68500.0
2005-07-13 11:00:00,55.95,55.96,55.81,55.88,38000.0,30.9688,30.9744,30.8913,30.9301,38000.0
2005-07-13 11:30:00,55.88,56.0,55.83,55.91,16500.0,30.9301,30.9965,30.9024,30.9467,16500.0
2005-07-13 12:00:00,55.97,56.05,55.96,56.01,12000.0,30.9799,31.0242,30.9744,31.002,12000.0
2005-07-13 12:30:00,56.03,56.05,55.96,56.02,9800.0,31.0131,31.0242,30.9744,31.0076,9800.0
2005-07-13 13:00:00,56.01,56.09,55.97,56.09,8600.0,31.002,31.0463,30.9799,31.0463,8600.0
2005-07-13 13:30:00,56.08,56.08,55.95,56.0,15400.0,31.0408,31.0408,30.9688,30.9965,15400.0
2005-07-13 14:00:00,56.02,56.05,55.96,55.98,9100.0,31.0076,31.0242,30.9744,30.9854,9100.0
2005-07-13 14:30:00,56.01,56.06,55.96,55.99,23800.0,31.002,31.0297,30.9744,30.991,23800.0
2005-07-13 15:00:00,55.99,56.01,55.95,55.98,27200.0,30.991,31.002,30.9688,30.9854,27200.0
2005-07-13 15:30:00,55.98,56.01,55.93,56.01,55900.0,30.9854,31.002,30.9578,31.002,55900.0
2005-07-14 09:30:00,56.2,56.25,56.09,56.1,53900.0,31.1072,31.1349,31.0463,31.0518,53900.0
2005-07-14 10:00:00,56.08,56.22,56.08,56.19,47500.0,31.0408,31.1183,31.0408,31.1017,47500.0
2005-07-14 10:30:00,56.16,56.18,56.08,56.09,24200.0,31.0851,31.0961,31.0408,31.0463,24200.0
2005-07-14 11:00:00,56.09,56.2,56.02,56.07,36000.0,31.0463,31.1072,31.0076,31.0352,36000.0
2005-07-14 11:30:00,56.07,56.15,55.97,56.08,8400.0,31.0352,31.0795,30.9799,31.0408,8400.0
2005-07-14 12:00:00,56.08,56.15,56.02,56.14,12700.0,31.0408,31.0795,31.0076,31.074,12700.0
2005-07-14 12:30:00,56.05,56.18,55.97,56.17,32300.0,31.0242,31.0961,30.9799,31.0906,32300.0
2005-07-14 13:00:00,56.17,56.17,56.1,56.1,18800.0,31.0906,31.0906,31.0518,31.0518,18800.0
2005-07-14 13:30:00,56.12,56.16,56.1,56.1,9000.0,31.0629,31.0851,31.0518,31.0518,9000.0
2005-07-14 14:00:00,56.1,56.12,56.07,56.1,22800.0,31.0518,31.0629,31.0352,31.0518,22800.0
2005-07-14 14:30:00,56.1,56.15,56.09,56.15,8900.0,31.0518,31.0795,31.0463,31.0795,8900.0
2005-07-14 15:00:00,56.16,56.25,56.07,56.21,23100.0,31.0851,31.1349,31.0352,31.1127,23100.0
2005-07-14 15:30:00,56.22,56.23,56.12,56.15,22300.0,31.1183,31.1238,31.0629,31.0795,22300.0
2005-07-15 09:30:00,55.5,55.5,55.32,55.35,105300.0,30.7197,30.7197,30.6201,30.6367,105300.0
2005-07-15 10:00:00,55.35,55.42,55.26,55.27,83700.0,30.6367,30.6755,30.5869,30.5924,83700.0
2005-07-15 10:30:00,55.27,55.43,55.26,55.4,120200.0,30.5924,30.681,30.5869,30.6644,120200.0
2005-07-15 11:00:00,55.4,55.44,55.35,55.42,68500.0,30.6644,30.6865,30.6367,30.6755,68500.0
2005-07-15 11:30:00,55.4,55.8,55.4,55.75,31300.0,30.6644,30.8858,30.6644,30.8581,31300.0
2005-07-15 12:00:00,55.75,55.75,55.61,55.68,24300.0,30.8581,30.8581,30.7806,30.8194,24300.0
2005-07-15 12:30:00,55.68,55.68,55.64,55.64,31800.0,30.8194,30.8194,30.7972,30.7972,31800.0
2005-07-15 13:00:00,55.61,55.61,55.48,55.48,59300.0,30.7806,30.7806,30.7087,30.7087,59300.0
2005-07-15 13:30:00,55.49,55.58,55.48,55.58,26800.0,30.7142,30.764,30.7087,30.764,26800.0
2005-07-15 14:00:00,55.59,55.64,55.56,55.6,40000.0,30.7696,30.7972,30.753,30.7751,40000.0
2005-07-15 14:30:00,55.6,55.6,55.5,55.52,50200.0,30.7751,30.7751,30.7197,30.7308,50200.0
2005-07-15 15:00:00,55.52,55.53,55.46,55.46,39700.0,30.7308,30.7363,30.6976,30.6976,39700.0
2005-07-15 15:30:00,55.47,55.49,55.43,55.45,74000.0,30.7031,30.7142,30.681,30.6921,74000.0
2005-07-18 09:30:00,55.48,55.53,55.44,55.44,148100.0,30.7087,30.7363,30.6865,30.6865,148100.0
2005-07-18 10:00:00,55.45,55.55,55.38,55.54,41900.0,30.6921,30.7474,30.6533,30.7419,41900.0
2005-07-18 10:30:00,55.54,55.62,55.51,55.54,21000.0,30.7419,30.7862,30.7253,30.7419,21000.0
2005-07-18 11:00:00,55.54,55.63,55.54,55.59,35400.0,30.7419,30.7917,30.7419,30.7696,35400.0
2005-07-18 11:30:00,55.59,55.8,55.52,55.62,36600.0,30.7696,30.8858,30.7308,30.7862,36600.0
2005-07-18 12:00:00,55.62,55.73,55.52,55.7,38300.0,30.7862,30.8471,30.7308,30.8304,38300.0
2005-07-18 12:30:00,55.69,55.71,55.67,55.69,15500.0,30.8249,30.836,30.8138,30.8249,15500.0
2005-07-18 13:00:00,55.7,55.7,55.56,55.58,25900.0,30.8304,30.8304,30.753,30.764,25900.0
2005-07-18 13:30:00,55.57,55.73,55.57,55.67,26900.0,30.7585,30.8471,30.7585,30.8138,26900.0
2005-07-18 14:00:00,55.64,55.65,55.61,55.65,22100.0,30.7972,30.8028,30.7806,30.8028,22100.0
2005-07-18 14:30:00,55.62,55.65,55.57,55.65,56800.0,30.7862,30.8028,30.7585,30.8028,56800.0
2005-07-18 15:00:00,55.64,55.66,55.54,55.6,80400.0,30.7972,30.8083,30.7419,30.7751,80400.0
2005-07-18 15:30:00,55.61,55.63,55.56,55.63,56200.0,30.7806,30.7917,30.753,30.7917,56200.0
2005-07-19 09:30:00,55.26,55.46,55.21,55.41,73200.0,30.5869,30.6976,30.5592,30.6699,73200.0
2005-07-19 10:00:00,55.41,55.5,55.32,55.33,28500.0,30.6699,30.7197,30.6201,30.6256,28500.0
2005-07-19 10:30:00,55.31,55.4,55.15,55.23,42000.0,30.6146,30.6644,30.526,30.5703,42000.0
2005-07-19 11:00:00,55.23,55.29,55.2,55.29,23900.0,30.5703,30.6035,30.5537,30.6035,23900.0
2005-07-19 11:30:00,55.25,55.45,55.21,55.41,11900.0,30.5814,30.6921,30.5592,30.6699,11900.0
2005-07-19 12:00:00,55.37,55.43,55.2,55.32,16800.0,30.6478,30.681,30.5537,30.6201,16800.0
2005-07-19 12:30:00,55.34,55.35,55.27,55.29,20500.0,30.6312,30.6367,30.5924,30.6035,20500.0
2005-07-19 13:00:00,55.29,55.34,55.25,55.27,12800.0,30.6035,30.6312,30.5814,30.5924,12800.0
2005-07-19 13:30:00,55.32,55.38,55.3,55.38,13400.0,30.6201,30.6533,30.609,30.6533,13400.0
2005-07-19 14:00:00,55.38,55.39,55.28,55.39,14600.0,30.6533,30.6589,30.598,30.6589,14600.0
2005-07-19 14:30:00,55.39,55.39,55.33,55.34,22400.0,30.6589,30.6589,30.6256,30.6312,22400.0
2005-07-19 15:00:00,55.34,55.35,55.25,55.28,17300.0,30.6312,30.6367,30.5814,30.598,17300.0
2005-07-19 15:30:00,55.27,55.38,55.21,55.3,29000.0,30.5924,30.6533,30.5592,30.609,29000.0
2005-07-20 09:30:00,55.15,55.18,55.12,55.16,12600.0,30.526,30.5426,30.5094,30.5316,12600.0
2005-07-20 10:00:00,55.17,55.17,54.87,54.9,42500.0,30.5371,30.5371,30.371,30.3876,42500.0
2005-07-20 10:30:00,54.87,54.95,54.75,54.95,31800.0,30.371,30.4153,30.3046,30.4153,31800.0
2005-07-20 11:00:00,54.93,55.05,54.91,54.95,29300.0,30.4042,30.4707,30.3932,30.4153,29300.0
2005-07-20 11:30:00,54.98,55.0,54.9,54.99,15600.0,30.4319,30.443,30.3876,30.4375,15600.0
2005-07-20 12:00:00,54.99,55.02,54.87,54.87,39400.0,30.4375,30.4541,30.371,30.371,39400.0
2005-07-20 12:30:00,54.87,55.05,54.84,55.0,22100.0,30.371,30.4707,30.3544,30.443,22100.0
2005-07-20 13:00:00,55.0,55.1,55.0,55.09,18800.0,30.443,30.4983,30.443,30.4928,18800.0
2005-07-20 13:30:00,55.1,55.25,55.09,55.22,61700.0,30.4983,30.5814,30.4928,30.5648,61700.0
2005-07-20 14:00:00,55.22,55.33,55.2,55.31,20100.0,30.5648,30.6256,30.5537,30.6146,20100.0
2005-07-20 14:30:00,55.33,55.39,55.28,55.29,41300.0,30.6256,30.6589,30.598,30.6035,41300.0
2005-07-20 15:00:00,55.3,55.32,55.26,55.31,34900.0,30.609,30.6201,30.5869,30.6146,34900.0
2005-07-20 15:30:00,55.31,55.47,55.29,55.33,60300.0,30.6146,30.7031,30.6035,30.6256,60300.0
2005-07-21 09:30:00,55.55,55.61,55.5,55.51,45900.0,30.7474,30.7806,30.7197,30.7253,45900.0
2005-07-21 10:00:00,55.51,55.7,55.51,55.59,92900.0,30.7253,30.8304,30.7253,30.7696,92900.0
2005-07-21 10:30:00,55.59,55.59,55.45,55.56,58500.0,30.7696,30.7696,30.6921,30.753,58500.0
2005-07-21 11:00:00,55.54,55.63,55.53,55.62,54500.0,30.7419,30.7917,30.7363,30.7862,54500.0
2005-07-21 11:30:00,55.64,55.71,55.6,55.7,20400.0,30.7972,30.836,30.7751,30.8304,20400.0
2005-07-21 12:00:00,55.65,55.72,55.61,55.7,6400.0,30.8028,30.8415,30.7806,30.8304,6400.0
2005-07-21 12:30:00,55.7,55.92,55.66,55.88,23800.0,30.8304,30.9522,30.8083,30.9301,23800.0
2005-07-21 13:00:00,55.89,55.96,55.78,55.86,22500.0,30.9356,30.9744,30.8747,30.919,22500.0
2005-07-21 13:30:00,55.86,55.97,55.86,55.95,20300.0,30.919,30.9799,30.919,30.9688,20300.0
2005-07-21 14:00:00,55.95,55.99,55.8,55.8,14500.0,30.9688,30.991,30.8858,30.8858,14500.0
2005-07-21 14:30:00,55.76,55.83,55.7,55.7,26200.0,30.8637,30.9024,30.8304,30.8304,26200.0
2005-07-21 15:00:00,55.7,55.87,55.7,55.77,18500.0,30.8304,30.9245,30.8304,30.8692,18500.0
2005-07-21 15:30:00,55.77,55.8,55.69,55.79,66700.0,30.8692,30.8858,30.8249,30.8803,66700.0
2005-07-22 09:30:00,55.33,55.43,55.32,55.43,49700.0,30.6256,30.681,30.6201,30.681,49700.0
2005-07-22 10:00:00,55.43,55.46,55.37,55.4,57400.0,30.681,30.6976,30.6478,30.6644,57400.0
2005-07-22 10:30:00,55.4,55.49,55.36,55.44,48400.0,30.6644,30.7142,30.6423,30.6865,48400.0
2005-07-22 11:00:00,55.44,55.48,55.36,55.46,44100.0,30.6865,30.7087,30.6423,30.6976,44100.0
2005-07-22 11:30:00,55.46,55.62,55.46,55.54,15000.0,30.6976,30.7862,30.6976,30.7419,15000.0
2005-07-22 12:00:00,55.54,55.57,55.51,55.55,15700.0,30.7419,30.7585,30.7253,30.7474,15700.0
2005-07-22 12:30:00,55.55,55.57,55.5,55.51,13000.0,30.7474,30.7585,30.7197,30.7253,13000.0
2005-07-22 13:00:00,55.5,55.51,55.49,55.5,8400.0,30.7197,30.7253,30.7142,30.7197,8400.0
2005-07-22 13:30:00,55.5,55.5,55.43,55.43,8200.0,30.7197,30.7197,30.681,30.681,8200.0
2005-07-22 14:00:00,55.42,55.43,55.38,55.4,14600.0,30.6755,30.681,30.6533,30.6644,14600.0
2005-07-22 14:30:00,55.4,55.49,55.36,55.45,19800.0,30.6644,30.7142,30.6423,30.6921,19800.0
2005-07-22 15:00:00,55.46,55.63,55.43,55.63,63200.0,30.6976,30.7917,30.681,30.7917,63200.0
2005-07-22 15:30:00,55.62,55.62,55.44,55.48,32200.0,30.7862,30.7862,30.6865,30.7087,32200.0
2005-07-25 09:30:00,55.3,55.3,55.19,55.24,25200.0,30.609,30.609,30.5482,30.5758,25200.0
2005-07-25 10:00:00,55.24,55.32,55.17,55.32,62500.0,30.5758,30.6201,30.5371,30.6201,62500.0
2005-07-25 10:30:00,55.31,55.57,55.27,55.48,77700.0,30.6146,30.7585,30.5924,30.7087,77700.0
2005-07-25 11:00:00,55.44,55.45,55.32,55.34,28100.0,30.6865,30.6921,30.6201,30.6312,28100.0
2005-07-25 11:30:00,55.33,55.59,55.33,55.49,16600.0,30.6256,30.7696,30.6256,30.7142,16600.0
2005-07-25 12:00:00,55.49,55.56,55.49,55.53,12700.0,30.7142,30.753,30.7142,30.7363,12700.0
2005-07-25 12:30:00,55.53,55.53,55.45,55.5,37400.0,30.7363,30.7363,30.6921,30.7197,37400.0
2005-07-25 13:00:00,55.49,55.51,55.44,55.45,10300.0,30.7142,30.7253,30.6865,30.6921,10300.0
2005-07-25 13:30:00,55.5,55.51,55.45,55.5,12600.0,30.7197,30.7253,30.6921,30.7197,12600.0
2005-07-25 14:00:00,55.47,55.48,55.43,55.47,9600.0,30.7031,30.7087,30.681,30.7031,9600.0
2005-07-25 14:30:00,55.46,55.49,55.4,55.48,18000.0,30.6976,30.7142,30.6644,30.7087,18000.0
2005-07-25 15:00:00,55.44,55.45,55.38,55.44,21200.0,30.6865,30.6921,30.6533,30.6865,21200.0
2005-07-25 15:30:00,55.44,55.45,55.41,55.45,30000.0,30.6865,30.6921,30.6699,30.6921,30000.0
2005-07-26 09:30:00,55.15,55.15,55.02,55.07,64500.0,30.526,30.526,30.4541,30.4817,64500.0
2005-07-26 10:00:00,55.06,55.15,55.05,55.08,42800.0,30.4762,30.526,30.4707,30.4873,42800.0
2005-07-26 10:30:00,55.08,55.16,55.02,55.03,36700.0,30.4873,30.5316,30.4541,30.4596,36700.0
2005-07-26 11:00:00,55.02,55.15,55.01,55.13,42500.0,30.4541,30.526,30.4485,30.5149,42500.0
2005-07-26 11:30:00,55.15,55.22,55.05,55.21,55500.0,30.526,30.5648,30.4707,30.5592,55500.0
2005-07-26 12:00:00,55.21,55.21,55.15,55.17,29100.0,30.5592,30.5592,30.526,30.5371,29100.0
2005-07-26 12:30:00,55.17,55.24,55.15,55.19,9900.0,30.5371,30.5758,30.526,30.5482,9900.0
2005-07-26 13:00:00,55.21,55.25,55.16,55.18,8500.0,30.5592,30.5814,30.5316,30.5426,8500.0
2005-07-26 13:30:00,55.16,55.22,55.16,55.17,7600.0,30.5316,30.5648,30.5316,30.5371,7600.0
2005-07-26 14:00:00,55.17,55.22,55.15,55.19,14100.0,30.5371,30.5648,30.526,30.5482,14100.0
2005-07-26 14:30:00,55.19,55.24,55.15,55.18,13400.0,30.5482,30.5758,30.526,30.5426,13400.0
2005-07-26 15:00:00,55.17,55.21,55.15,55.2,12800.0,30.5371,30.5592,30.526,30.5537,12800.0
2005-07-26 15:30:00,55.2,55.21,55.12,55.12,25900.0,30.5537,30.5592,30.5094,30.5094,25900.0
2005-07-27 09:30:00,55.19,55.28,55.15,55.16,39600.0,30.5482,30.598,30.526,30.5316,39600.0
2005-07-27 10:00:00,55.16,55.18,55.15,55.16,32000.0,30.5316,30.5426,30.526,30.5316,32000.0
2005-07-27 10:30:00,55.16,55.22,55.16,55.18,29700.0,30.5316,30.5648,30.5316,30.5426,29700.0
2005-07-27 11:00:00,55.18,55.19,55.12,55.18,53200.0,30.5426,30.5482,30.5094,30.5426,53200.0
2005-07-27 11:30:00,55.17,55.45,55.16,55.29,11200.0,30.5371,30.6921,30.5316,30.6035,11200.0
2005-07-27 12:00:00,55.28,55.4,55.19,55.35,26000.0,30.598,30.6644,30.5482,30.6367,26000.0
2005-07-27 12:30:00,55.31,55.35,55.17,55.23,25700.0,30.6146,30.6367,30.5371,30.5703,25700.0
2005-07-27 13:00:00,55.21,55.22,55.12,55.21,6300.0,30.5592,30.5648,30.5094,30.5592,6300.0
2005-07-27 13:30:00,55.21,55.4,55.19,55.4,24900.0,30.5592,30.6644,30.5482,30.6644,24900.0
2005-07-27 14:00:00,55.4,55.45,55.4,55.41,15800.0,30.6644,30.6921,30.6644,30.6699,15800.0
2005-07-27 14:30:00,55.41,55.41,55.24,55.3,67200.0,30.6699,30.6699,30.5758,30.609,67200.0
2005-07-27 15:00:00,55.31,55.39,55.25,55.36,27300.0,30.6146,30.6589,30.5814,30.6423,27300.0
2005-07-27 15:30:00,55.36,55.36,55.23,55.24,42000.0,30.6423,30.6423,30.5703,30.5758,42000.0
2005-07-28 09:30:00,55.28,55.36,55.22,55.36,45200.0,30.598,30.6423,30.5648,30.6423,45200.0
2005-07-28 10:00:00,55.36,55.36,55.29,55.31,49700.0,30.6423,30.6423,30.6035,30.6146,49700.0
2005-07-28 10:30:00,55.31,55.36,55.3,55.34,36300.0,30.6146,30.6423,30.609,30.6312,36300.0
2005-07-28 11:00:00,55.35,55.58,55.35,55.58,50300.0,30.6367,30.764,30.6367,30.764,50300.0
2005-07-28 11:30:00,55.58,55.75,55.58,55.69,25400.0,30.764,30.8581,30.764,30.8249,25400.0
2005-07-28 12:00:00,55.74,55.74,55.62,55.72,8600.0,30.8526,30.8526,30.7862,30.8415,8600.0
2005-07-28 12:30:00,55.73,55.8,55.65,55.66,19100.0,30.8471,30.8858,30.8028,30.8083,19100.0
2005-07-28 13:00:00,55.66,55.76,55.65,55.7,22400.0,30.8083,30.8637,30.8028,30.8304,22400.0
2005-07-28 13:30:00,55.72,55.74,55.67,55.68,11200.0,30.8415,30.8526,30.8138,30.8194,11200.0
2005-07-28 14:00:00,55.68,55.7,55.65,55.67,8800.0,30.8194,30.8304,30.8028,30.8138,8800.0
2005-07-28 14:30:00,55.67,55.7,55.65,55.69,11600.0,30.8138,30.8304,30.8028,30.8249,11600.0
2005-07-28 15:00:00,55.69,55.75,55.62,55.72,23700.0,30.8249,30.8581,30.7862,30.8415,23700.0
2005-07-28 15:30:00,55.71,55.74,55.57,55.6,37200.0,30.836,30.8526,30.7585,30.7751,37200.0
2005-07-29 09:30:00,55.74,55.82,55.67,55.69,30900.0,30.8526,30.8969,30.8138,30.8249,30900.0
2005-07-29 10:00:00,55.69,55.69,55.51,55.6,33100.0,30.8249,30.8249,30.7253,30.7751,33100.0
2005-07-29 10:30:00,55.6,55.73,55.6,55.65,132900.0,30.7751,30.8471,30.7751,30.8028,132900.0
2005-07-29 11:00:00,55.63,55.68,55.59,55.66,118500.0,30.7917,30.8194,30.7696,30.8083,118500.0
2005-07-29 11:30:00,55.73,55.8,55.68,55.71,33500.0,30.8471,30.8858,30.8194,30.836,33500.0
2005-07-29 12:00:00,55.79,55.82,55.71,55.73,12700.0,30.8803,30.8969,30.836,30.8471,12700.0
2005-07-29 12:30:00,55.73,55.76,55.7,55.76,8000.0,30.8471,30.8637,30.8304,30.8637,8000.0
2005-07-29 13:00:00,55.76,55.83,55.72,55.82,7900.0,30.8637,30.9024,30.8415,30.8969,7900.0
2005-07-29 13:30:00,55.8,55.81,55.71,55.74,5400.0,30.8858,30.8913,30.836,30.8526,5400.0
2005-07-29 14:00:00,55.78,55.85,55.75,55.83,20700.0,30.8747,30.9135,30.8581,30.9024,20700.0
2005-07-29 14:30:00,55.83,55.83,55.79,55.8,18500.0,30.9024,30.9024,30.8803,30.8858,18500.0
2005-07-29 15:00:00,55.8,55.8,55.71,55.73,27200.0,30.8858,30.8858,30.836,30.8471,27200.0
2005-07-29 15:30:00,55.71,55.71,55.61,55.66,12000.0,30.836,30.836,30.7806,30.8083,12000.0
2005-08-01 09:30:00,55.9,55.9,55.79,55.8,53000.0,30.9411,30.9411,30.8803,30.8858,53000.0
2005-08-01 10:00:00,55.79,55.85,55.76,55.8,68000.0,30.8803,30.9135,30.8637,30.8858,68000.0
2005-08-01 10:30:00,55.81,55.85,55.76,55.78,40100.0,30.8913,30.9135,30.8637,30.8747,40100.0
2005-08-01 11:00:00,55.79,55.81,55.6,55.73,38500.0,30.8803,30.8913,30.7751,30.8471,38500.0
2005-08-01 11:30:00,55.73,55.83,55.58,55.71,15000.0,30.8471,30.9024,30.764,30.836,15000.0
2005-08-01 12:00:00,55.73,55.8,55.7,55.72,18700.0,30.8471,30.8858,30.8304,30.8415,18700.0
2005-08-01 12:30:00,55.72,55.75,55.72,55.74,23100.0,30.8415,30.8581,30.8415,30.8526,23100.0
2005-08-01 13:00:00,55.73,55.74,55.72,55.72,17500.0,30.8471,30.8526,30.8415,30.8415,17500.0
2005-08-01 13:30:00,55.72,55.77,55.72,55.75,14800.0,30.8415,30.8692,30.8415,30.8581,14800.0
2005-08-01 14:00:00,55.75,55.82,55.74,55.78,17900.0,30.8581,30.8969,30.8526,30.8747,17900.0
2005-08-01 14:30:00,55.75,55.83,55.74,55.77,22800.0,30.8581,30.9024,30.8526,30.8692,22800.0
2005-08-01 15:00:00,55.72,55.84,55.72,55.8,26000.0,30.8415,30.9079,30.8415,30.8858,26000.0
2005-08-01 15:30:00,55.75,55.83,55.72,55.77,37600.0,30.8581,30.9024,30.8415,30.8692,37600.0
2005-08-02 09:30:00,55.9,55.99,55.88,55.89,17200.0,30.9411,30.991,30.9301,30.9356,17200.0
2005-08-02 10:00:00,55.89,55.95,55.84,55.89,29400.0,30.9356,30.9688,30.9079,30.9356,29400.0
2005-08-02 10:30:00,55.88,55.91,55.86,55.91,57900.0,30.9301,30.9467,30.919,30.9467,57900.0
2005-08-02 11:00:00,55.91,55.99,55.89,55.99,26600.0,30.9467,30.991,30.9356,30.991,26600.0
2005-08-02 11:30:00,55.99,56.0,55.87,55.99,21000.0,30.991,30.9965,30.9245,30.991,21000.0
2005-08-02 12:00:00,55.99,55.99,55.88,55.94,15900.0,30.991,30.991,30.9301,30.9633,15900.0
2005-08-02 12:30:00,55.92,55.96,55.86,55.88,17600.0,30.9522,30.9744,30.919,30.9301,17600.0
2005-08-02 13:00:00,55.86,55.94,55.86,55.94,6000.0,30.919,30.9633,30.919,30.9633,6000.0
2005-08-02 13:30:00,55.91,55.97,55.9,55.9,4800.0,30.9467,30.9799,30.9411,30.9411,4800.0
2005-08-02 14:00:00,55.87,55.96,55.85,55.92,8300.0,30.9245,30.9744,30.9135,30.9522,8300.0
2005-08-02 14:30:00,55.91,56.0,55.91,55.93,18000.0,30.9467,30.9965,30.9467,30.9578,18000.0
2005-08-02 15:00:00,55.94,56.15,55.93,56.11,53800.0,30.9633,31.0795,30.9578,31.0574,53800.0
2005-08-02 15:30:00,56.11,56.17,56.06,56.14,61300.0,31.0574,31.0906,31.0297,31.074,61300.0
2005-08-03 09:30:00,56.05,56.05,55.99,56.0,22400.0,31.0242,31.0242,30.991,30.9965,22400.0
2005-08-03 10:00:00,56.0,56.1,55.95,56.06,41400.0,30.9965,31.0518,30.9688,31.0297,41400.0
2005-08-03 10:30:00,56.06,56.07,55.91,55.92,69400.0,31.0297,31.0352,30.9467,30.9522,69400.0
2005-08-03 11:00:00,55.91,56.04,55.83,55.91,112400.0,30.9467,31.0186,30.9024,30.9467,112400.0
2005-08-03 11:30:00,55.89,56.12,55.89,56.04,19100.0,30.9356,31.0629,30.9356,31.0186,19100.0
2005-08-03 12:00:00,56.0,56.03,55.95,55.99,14900.0,30.9965,31.0131,30.9688,30.991,14900.0
2005-08-03 12:30:00,56.0,56.0,55.93,55.97,10900.0,30.9965,30.9965,30.9578,30.9799,10900.0
2005-08-03 13:00:00,55.97,55.97,55.94,55.96,4900.0,30.9799,30.9799,30.9633,30.9744,4900.0
2005-08-03 13:30:00,55.97,56.03,55.96,56.01,13200.0,30.9799,31.0131,30.9744,31.002,13200.0
2005-08-03 14:00:00,56.0,56.0,55.86,55.86,38700.0,30.9965,30.9965,30.919,30.919,38700.0
2005-08-03 14:30:00,55.85,56.04,55.85,56.04,35000.0,30.9135,31.0186,30.9135,31.0186,35000.0
2005-08-03 15:00:00,56.03,56.04,55.88,55.89,29400.0,31.0131,31.0186,30.9301,30.9356,29400.0
2005-08-03 15:30:00,55.9,55.99,55.9,55.96,62900.0,30.9411,30.991,30.9411,30.9744,62900.0
2005-08-04 09:30:00,55.62,55.67,55.6,55.65,29200.0,30.7862,30.8138,30.7751,30.8028,29200.0
2005-08-04 10:00:00,55.68,55.89,55.55,55.89,26000.0,30.8194,30.9356,30.7474,30.9356,26000.0
2005-08-04 10:30:00,55.86,55.88,55.74,55.8,21000.0,30.919,30.9301,30.8526,30.8858,21000.0
2005-08-04 11:00:00,55.8,56.08,55.8,56.08,25000.0,30.8858,31.0408,30.8858,31.0408,25000.0
2005-08-04 11:30:00,56.08,56.08,55.86,55.88,11100.0,31.0408,31.0408,30.919,30.9301,11100.0
2005-08-04 12:00:00,55.88,55.89,55.79,55.79,6300.0,30.9301,30.9356,30.8803,30.8803,6300.0
2005-08-04 12:30:00,55.79,55.83,55.76,55.82,4100.0,30.8803,30.9024,30.8637,30.8969,4100.0
2005-08-04 13:00:00,55.8,55.84,55.78,55.8,8900.0,30.8858,30.9079,30.8747,30.8858,8900.0
2005-08-04 13:30:00,55.8,55.82,55.7,55.82,12600.0,30.8858,30.8969,30.8304,30.8969,12600.0
2005-08-04 14:00:00,55.81,55.92,55.77,55.8,13900.0,30.8913,30.9522,30.8692,30.8858,13900.0
2005-08-04 14:30:00,55.84,55.85,55.79,55.82,10300.0,30.9079,30.9135,30.8803,30.8969,10300.0
2005-08-04 15:00:00,55.83,55.97,55.79,55.93,30600.0,30.9024,30.9799,30.8803,30.9578,30600.0
2005-08-04 15:30:00,55.93,56.15,55.88,55.95,73000.0,30.9578,31.0795,30.9301,30.9688,73000.0
2005-08-05 09:30:00,56.07,56.08,55.86,55.86,85200.0,31.0352,31.0408,30.919,30.919,85200.0
2005-08-05 10:00:00,55.85,55.91,55.77,55.83,43800.0,30.9135,30.9467,30.8692,30.9024,43800.0
2005-08-05 10:30:00,55.82,55.95,55.75,55.78,60200.0,30.8969,30.9688,30.8581,30.8747,60200.0
2005-08-05 11:00:00,55.75,55.79,55.63,55.65,21300.0,30.8581,30.8803,30.7917,30.8028,21300.0
2005-08-05 11:30:00,55.66,55.76,55.53,55.6,15300.0,30.8083,30.8637,30.7363,30.7751,15300.0
2005-08-05 12:00:00,55.61,55.7,55.53,55.7,11900.0,30.7806,30.8304,30.7363,30.8304,11900.0
2005-08-05 12:30:00,55.7,55.72,55.6,55.68,10500.0,30.8304,30.8415,30.7751,30.8194,10500.0
2005-08-05 13:00:00,55.63,55.66,55.58,55.6,7800.0,30.7917,30.8083,30.764,30.7751,7800.0
2005-08-05 13:30:00,55.62,55.85,55.62,55.75,24600.0,30.7862,30.9135,30.7862,30.8581,24600.0
2005-08-05 14:00:00,55.78,55.83,55.71,55.75,21400.0,30.8747,30.9024,30.836,30.8581,21400.0
2005-08-05 14:30:00,55.75,55.84,55.63,55.64,11700.0,30.8581,30.9079,30.7917,30.7972,11700.0
2005-08-05 15:00:00,55.64,55.82,55.57,55.78,21900.0,30.7972,30.8969,30.7585,30.8747,21900.0
2005-08-05 15:30:00,55.78,55.8,55.68,55.73,31300.0,30.8747,30.8858,30.8194,30.8471,31300.0
2005-08-08 09:30:00,56.1,56.11,55.95,56.09,25800.0,31.0518,31.0574,30.9688,31.0463,25800.0
2005-08-08 10:00:00,56.1,56.1,55.99,56.03,16700.0,31.0518,31.0518,30.991,31.0131,16700.0
2005-08-08 10:30:00,56.03,56.06,56.01,56.06,39500.0,31.0131,31.0297,31.002,31.0297,39500.0
2005-08-08 11:00:00,56.06,56.2,56.05,56.2,28900.0,31.0297,31.1072,31.0242,31.1072,28900.0
2005-08-08 11:30:00,56.2,56.21,56.03,56.13,13000.0,31.1072,31.1127,31.0131,31.0685,13000.0
2005-08-08 12:00:00,56.15,56.2,56.05,56.18,11900.0,31.0795,31.1072,31.0242,31.0961,11900.0
2005-08-08 12:30:00,56.15,56.15,56.04,56.07,8900.0,31.0795,31.0795,31.0186,31.0352,8900.0
2005-08-08 13:00:00,56.07,56.09,55.99,55.99,23400.0,31.0352,31.0463,30.991,30.991,23400.0
2005-08-08 13:30:00,55.99,56.06,55.95,55.96,29800.0,30.991,31.0297,30.9688,30.9744,29800.0
2005-08-08 14:00:00,55.95,56.04,55.95,56.0,26400.0,30.9688,31.0186,30.9688,30.9965,26400.0
2005-08-08 14:30:00,56.0,56.03,56.0,56.01,13200.0,30.9965,31.0131,30.9965,31.002,13200.0
2005-08-08 15:00:00,56.0,56.05,56.0,56.03,18700.0,30.9965,31.0242,30.9965,31.0131,18700.0
2005-08-08 15:30:00,56.02,56.06,56.0,56.0,44300.0,31.0076,31.0297,30.9965,30.9965,44300.0
2005-08-09 09:30:00,55.76,55.77,55.65,55.67,37000.0,30.8637,30.8692,30.8028,30.8138,37000.0
2005-08-09 10:00:00,55.66,55.75,55.66,55.72,14100.0,30.8083,30.8581,30.8083,30.8415,14100.0
2005-08-09 10:30:00,55.71,55.82,55.69,55.78,24500.0,30.836,30.8969,30.8249,30.8747,24500.0
2005-08-09 11:00:00,55.78,55.81,55.73,55.81,23700.0,30.8747,30.8913,30.8471,30.8913,23700.0
2005-08-09 11:30:00,55.81,55.99,55.7,55.77,17100.0,30.8913,30.991,30.8304,30.8692,17100.0
2005-08-09 12:00:00,55.77,55.84,55.75,55.81,6100.0,30.8692,30.9079,30.8581,30.8913,6100.0
2005-08-09 12:30:00,55.81,55.88,55.8,55.85,3800.0,30.8913,30.9301,30.8858,30.9135,3800.0
2005-08-09 13:00:00,55.8,55.85,55.79,55.83,12700.0,30.8858,30.9135,30.8803,30.9024,12700.0
2005-08-09 13:30:00,55.85,55.98,55.84,55.91,24200.0,30.9135,30.9854,30.9079,30.9467,24200.0
2005-08-09 14:00:00,55.91,55.92,55.82,55.82,8300.0,30.9467,30.9522,30.8969,30.8969,8300.0
2005-08-09 14:30:00,55.83,55.9,55.81,55.9,36600.0,30.9024,30.9411,30.8913,30.9411,36600.0
2005-08-09 15:00:00,55.86,55.91,55.8,55.82,34600.0,30.919,30.9467,30.8858,30.8969,34600.0
2005-08-09 15:30:00,55.82,55.99,55.8,55.92,106100.0,30.8969,30.991,30.8858,30.9522,106100.0
2005-08-10 09:30:00,56.6,56.62,56.51,56.61,48300.0,31.3286,31.3397,31.2788,31.3341,48300.0
2005-08-10 10:00:00,56.62,56.75,56.61,56.67,34300.0,31.3397,31.4116,31.3341,31.3673,34300.0
2005-08-10 10:30:00,56.67,56.68,56.55,56.58,50800.0,31.3673,31.3729,31.3009,31.3175,50800.0
2005-08-10 11:00:00,56.58,56.58,56.45,56.54,62500.0,31.3175,31.3175,31.2456,31.2954,62500.0
2005-08-10 11:30:00,56.5,56.55,56.45,56.54,20400.0,31.2733,31.3009,31.2456,31.2954,20400.0
2005-08-10 12:00:00,56.51,56.53,56.45,56.46,18200.0,31.2788,31.2899,31.2456,31.2511,18200.0
2005-08-10 12:30:00,56.5,56.52,56.45,56.5,16100.0,31.2733,31.2843,31.2456,31.2733,16100.0
2005-08-10 13:00:00,56.53,56.53,56.49,56.5,26000.0,31.2899,31.2899,31.2677,31.2733,26000.0
2005-08-10 13:30:00,56.51,56.55,56.44,56.44,14500.0,31.2788,31.3009,31.24,31.24,14500.0
2005-08-10 14:00:00,56.45,56.45,56.3,56.3,4800.0,31.2456,31.2456,31.1626,31.1626,4800.0
2005-08-10 14:30:00,56.32,56.39,56.25,56.35,20900.0,31.1736,31.2124,31.1349,31.1902,20900.0
2005-08-10 15:00:00,56.35,56.45,56.3,56.45,58100.0,31.1902,31.2456,31.1626,31.2456,58100.0
2005-08-10 15:30:00,56.49,56.5,56.39,56.47,42200.0,31.2677,31.2733,31.2124,31.2566,42200.0
2005-08-11 09:30:00,57.11,57.25,57.1,57.14,56500.0,31.6109,31.6884,31.6054,31.6275,56500.0
2005-08-11 10:00:00,57.15,57.2,57.14,57.17,110500.0,31.633,31.6607,31.6275,31.6441,110500.0
2005-08-11 10:30:00,57.16,57.17,56.98,57.11,29300.0,31.6386,31.6441,31.5389,31.6109,29300.0
2005-08-11 11:00:00,57.11,57.15,57.07,57.1,38200.0,31.6109,31.633,31.5888,31.6054,38200.0
2005-08-11 11:30:00,57.08,57.08,56.93,57.03,12600.0,31.5943,31.5943,31.5113,31.5666,12600.0
2005-08-11 12:00:00,56.97,57.1,56.94,57.0,11700.0,31.5334,31.6054,31.5168,31.55,11700.0
2005-08-11 12:30:00,57.0,57.11,57.0,57.07,8600.0,31.55,31.6109,31.55,31.5888,8600.0
2005-08-11 13:00:00,57.06,57.17,57.03,57.16,25000.0,31.5832,31.6441,31.5666,31.6386,25000.0
2005-08-11 13:30:00,57.14,57.23,57.03,57.03,11200.0,31.6275,31.6773,31.5666,31.5666,11200.0
2005-08-11 14:00:00,57.04,57.06,57.0,57.06,24700.0,31.5721,31.5832,31.55,31.5832,24700.0
2005-08-11 14:30:00,57.06,57.06,56.99,57.01,30800.0,31.5832,31.5832,31.5445,31.5555,30800.0
2005-08-11 15:00:00,57.01,57.1,57.0,57.04,21900.0,31.5555,31.6054,31.55,31.5721,21900.0
2005-08-11 15:30:00,57.04,57.15,57.04,57.15,79600.0,31.5721,31.633,31.5721,31.633,79600.0
2005-08-12 09:30:00,56.79,56.86,56.76,56.84,64400.0,31.4338,31.4725,31.4172,31.4614,64400.0
2005-08-12 10:00:00,56.84,56.89,56.77,56.79,38700.0,31.4614,31.4891,31.4227,31.4338,38700.0
2005-08-12 10:30:00,56.79,56.87,56.76,56.83,27900.0,31.4338,31.4781,31.4172,31.4559,27900.0
2005-08-12 11:00:00,56.84,56.88,56.8,56.86,19700.0,31.4614,31.4836,31.4393,31.4725,19700.0
2005-08-12 11:30:00,56.86,56.86,56.67,56.8,15200.0,31.4725,31.4725,31.3673,31.4393,15200.0
2005-08-12 12:00:00,56.8,56.85,56.75,56.81,13100.0,31.4393,31.467,31.4116,31.4448,13100.0
2005-08-12 12:30:00,56.8,56.87,56.78,56.83,5800.0,31.4393,31.4781,31.4282,31.4559,5800.0
2005-08-12 13:00:00,56.83,56.85,56.81,56.83,6200.0,31.4559,31.467,31.4448,31.4559,6200.0
2005-08-12 13:30:00,56.81,56.84,56.8,56.8,7600.0,31.4448,31.4614,31.4393,31.4393,7600.0
2005-08-12 14:00:00,56.8,56.89,56.8,56.86,8600.0,31.4393,31.4891,31.4393,31.4725,8600.0
2005-08-12 14:30:00,56.86,56.88,56.78,56.79,13900.0,31.4725,31.4836,31.4282,31.4338,13900.0
2005-08-12 15:00:00,56.78,56.97,56.78,56.97,18200.0,31.4282,31.5334,31.4282,31.5334,18200.0
2005-08-12 15:30:00,57.0,57.0,56.82,56.86,27800.0,31.55,31.55,31.4504,31.4725,27800.0
2005-08-15 09:30:00,56.75,56.83,56.74,56.78,14500.0,31.4116,31.4559,31.4061,31.4282,14500.0
2005-08-15 10:00:00,56.79,56.9,56.76,56.87,14200.0,31.4338,31.4947,31.4172,31.4781,14200.0
2005-08-15 10:30:00,56.89,56.9,56.72,56.75,14500.0,31.4891,31.4947,31.395,31.4116,14500.0
2005-08-15 11:00:00,56.72,56.8,56.72,56.77,7700.0,31.395,31.4393,31.395,31.4227,7700.0
2005-08-15 11:30:00,56.77,56.81,56.61,56.71,16900.0,31.4227,31.4448,31.3341,31.3895,16900.0
2005-08-15 12:00:00,56.65,56.78,56.65,56.77,8700.0,31.3563,31.4282,31.3563,31.4227,8700.0
2005-08-15 12:30:00,56.8,56.93,56.75,56.75,10300.0,31.4393,31.5113,31.4116,31.4116,10300.0
2005-08-15 13:00:00,56.88,57.05,56.83,56.9,11000.0,31.4836,31.5777,31.4559,31.4947,11000.0
2005-08-15 13:30:00,56.89,56.98,56.85,56.91,5900.0,31.4891,31.5389,31.467,31.5002,5900.0
2005-08-15 14:00:00,56.97,56.98,56.9,56.95,13600.0,31.5334,31.5389,31.4947,31.5223,13600.0
2005-08-15 14:30:00,56.95,56.98,56.9,56.96,10300.0,31.5223,31.5389,31.4947,31.5279,10300.0
2005-08-15 15:00:00,56.94,56.99,56.91,56.94,9600.0,31.5168,31.5445,31.5002,31.5168,9600.0
2005-08-15 15:30:00,56.98,57.01,56.92,57.0,38400.0,31.5389,31.5555,31.5057,31.55,38400.0
2005-08-16 09:30:00,56.93,56.99,56.88,56.99,104100.0,31.5113,31.5445,31.4836,31.5445,104100.0
2005-08-16 10:00:00,56.99,56.99,56.93,56.93,12300.0,31.5445,31.5445,31.5113,31.5113,12300.0
2005-08-16 10:30:00,56.93,56.96,56.86,56.91,14100.0,31.5113,31.5279,31.4725,31.5002,14100.0
2005-08-16 11:00:00,56.91,57.05,56.86,57.05,33200.0,31.5002,31.5777,31.4725,31.5777,33200.0
2005-08-16 11:30:00,57.08,57.08,57.0,57.02,9500.0,31.5943,31.5943,31.55,31.5611,9500.0
2005-08-16 12:00:00,57.03,57.06,57.01,57.03,11100.0,31.5666,31.5832,31.5555,31.5666,11100.0
2005-08-16 12:30:00,57.04,57.06,57.0,57.05,30000.0,31.5721,31.5832,31.55,31.5777,30000.0
2005-08-16 13:00:00,57.04,57.05,57.0,57.0,18300.0,31.5721,31.5777,31.55,31.55,18300.0
2005-08-16 13:30:00,57.01,57.03,57.0,57.01,13900.0,31.5555,31.5666,31.55,31.5555,13900.0
2005-08-16 14:00:00,57.01,57.04,57.0,57.01,41500.0,31.5555,31.5721,31.55,31.5555,41500.0
2005-08-16 14:30:00,57.02,57.04,57.0,57.01,17600.0,31.5611,31.5721,31.55,31.5555,17600.0
2005-08-16 15:00:00,57.03,57.04,57.0,57.01,21600.0,31.5666,31.5721,31.55,31.5555,21600.0
2005-08-16 15:30:00,57.0,57.02,57.0,57.02,131400.0,31.55,31.5611,31.55,31.5611,131400.0
2005-08-17 09:30:00,56.81,56.91,56.73,56.73,36700.0,31.4448,31.5002,31.4006,31.4006,36700.0
2005-08-17 10:00:00,56.8,56.83,56.73,56.81,16800.0,31.4393,31.4559,31.4006,31.4448,16800.0
2005-08-17 10:30:00,56.81,56.83,56.74,56.79,13900.0,31.4448,31.4559,31.4061,31.4338,13900.0
2005-08-17 11:00:00,56.78,56.85,56.72,56.78,28200.0,31.4282,31.467,31.395,31.4282,28200.0
2005-08-17 11:30:00,56.79,57.0,56.79,56.88,8300.0,31.4338,31.55,31.4338,31.4836,8300.0
2005-08-17 12:00:00,56.78,56.88,56.76,56.87,15900.0,31.4282,31.4836,31.4172,31.4781,15900.0
2005-08-17 12:30:00,56.87,56.87,56.75,56.82,30200.0,31.4781,31.4781,31.4116,31.4504,30200.0
2005-08-17 13:00:00,56.8,56.89,56.77,56.86,9400.0,31.4393,31.4891,31.4227,31.4725,9400.0
2005-08-17 13:30:00,56.88,56.89,56.8,56.81,14200.0,31.4836,31.4891,31.4393,31.4448,14200.0
2005-08-17 14:00:00,56.83,56.83,56.78,56.81,16000.0,31.4559,31.4559,31.4282,31.4448,16000.0
2005-08-17 14:30:00,56.81,56.81,56.72,56.76,43600.0,31.4448,31.4448,31.395,31.4172,43600.0
2005-08-17 15:00:00,56.77,56.81,56.75,56.78,21100.0,31.4227,31.4448,31.4116,31.4282,21100.0
2005-08-17 15:30:00,56.77,57.05,56.77,56.93,60800.0,31.4227,31.5777,31.4227,31.5113,60800.0
2005-08-18 09:30:00,57.31,57.32,57.16,57.16,120600.0,31.7216,31.7271,31.6386,31.6386,120600.0
2005-08-18 10:00:00,57.18,57.27,57.1,57.14,44700.0,31.6496,31.6995,31.6054,31.6275,44700.0
2005-08-18 10:30:00,57.15,57.32,57.13,57.23,59200.0,31.633,31.7271,31.622,31.6773,59200.0
2005-08-18 11:00:00,57.23,57.35,57.16,57.3,34400.0,31.6773,31.7437,31.6386,31.7161,34400.0
2005-08-18 11:30:00,57.3,57.4,57.28,57.34,30900.0,31.7161,31.7714,31.705,31.7382,30900.0
2005-08-18 12:00:00,57.36,57.4,57.25,57.38,23800.0,31.7493,31.7714,31.6884,31.7603,23800.0
2005-08-18 12:30:00,57.4,57.5,57.31,57.37,19400.0,31.7714,31.8268,31.7216,31.7548,19400.0
2005-08-18 13:00:00,57.37,57.45,57.35,57.45,14600.0,31.7548,31.7991,31.7437,31.7991,14600.0
2005-08-18 13:30:00,57.45,57.53,57.42,57.49,27900.0,31.7991,31.8434,31.7825,31.8212,27900.0
2005-08-18 14:00:00,57.5,57.5,57.26,57.32,13600.0,31.8268,31.8268,31.6939,31.7271,13600.0
2005-08-18 14:30:00,57.32,57.43,57.32,57.39,10400.0,31.7271,31.788,31.7271,31.7659,10400.0
2005-08-18 15:00:00,57.4,57.47,57.38,57.39,23200.0,31.7714,31.8102,31.7603,31.7659,23200.0
2005-08-18 15:30:00,57.4,57.41,57.25,57.36,39700.0,31.7714,31.7769,31.6884,31.7493,39700.0
2005-08-19 09:30:00,57.37,57.55,57.37,57.47,42900.0,31.7548,31.8544,31.7548,31.8102,42900.0
2005-08-19 10:00:00,57.48,57.5,57.28,57.34,34700.0,31.8157,31.8268,31.705,31.7382,34700.0
2005-08-19 10:30:00,57.35,57.4,57.32,57.37,13000.0,31.7437,31.7714,31.7271,31.7548,13000.0
2005-08-19 11:00:00,57.37,57.43,57.3,57.38,53100.0,31.7548,31.788,31.7161,31.7603,53100.0
2005-08-19 11:30:00,57.35,57.45,57.34,57.38,33600.0,31.7437,31.7991,31.7382,31.7603,33600.0
2005-08-19 12:00:00,57.37,57.44,57.36,57.4,33900.0,31.7548,31.7936,31.7493,31.7714,33900.0
2005-08-19 12:30:00,57.41,57.49,57.4,57.42,37400.0,31.7769,31.8212,31.7714,31.7825,37400.0
2005-08-19 13:00:00,57.42,57.45,57.41,57.43,13900.0,31.7825,31.7991,31.7769,31.788,13900.0
2005-08-19 13:30:00,57.43,57.47,57.37,57.46,16700.0,31.788,31.8102,31.7548,31.8046,16700.0
2005-08-19 14:00:00,57.47,57.47,57.37,57.44,9100.0,31.8102,31.8102,31.7548,31.7936,9100.0
2005-08-19 14:30:00,57.43,57.54,57.43,57.48,32400.0,31.788,31.8489,31.788,31.8157,32400.0
2005-08-19 15:00:00,57.48,57.49,57.42,57.48,24100.0,31.8157,31.8212,31.7825,31.8157,24100.0
2005-08-19 15:30:00,57.49,57.55,57.43,57.46,38200.0,31.8212,31.8544,31.788,31.8046,38200.0
2005-08-22 09:30:00,58.4,58.55,58.3,58.3,60800.0,32.3249,32.4079,32.2696,32.2696,60800.0
2005-08-22 10:00:00,58.3,58.3,58.16,58.17,33800.0,32.2696,32.2696,32.1921,32.1976,33800.0
2005-08-22 10:30:00,58.17,58.2,58.11,58.17,36000.0,32.1976,32.2142,32.1644,32.1976,36000.0
2005-08-22 11:00:00,58.14,58.26,58.04,58.05,30000.0,32.181,32.2474,32.1257,32.1312,30000.0
2005-08-22 11:30:00,58.05,58.11,58.0,58.03,11900.0,32.1312,32.1644,32.1035,32.1201,11900.0
2005-08-22 12:00:00,58.03,58.04,57.93,57.95,9500.0,32.1201,32.1257,32.0648,32.0758,9500.0
2005-08-22 12:30:00,57.94,57.94,57.74,57.84,12200.0,32.0703,32.0703,31.9596,32.015,12200.0
2005-08-22 13:00:00,57.85,57.85,57.7,57.78,9600.0,32.0205,32.0205,31.9375,31.9817,9600.0
2005-08-22 13:30:00,57.78,57.85,57.76,57.81,8900.0,31.9817,32.0205,31.9707,31.9983,8900.0
2005-08-22 14:00:00,57.8,57.85,57.69,57.8,15500.0,31.9928,32.0205,31.9319,31.9928,15500.0
2005-08-22 14:30:00,57.78,57.89,57.71,57.77,26600.0,31.9817,32.0426,31.943,31.9762,26600.0
2005-08-22 15:00:00,57.74,57.83,57.68,57.78,16900.0,31.9596,32.0094,31.9264,31.9817,16900.0
2005-08-22 15:30:00,57.78,57.85,57.78,57.8,37500.0,31.9817,32.0205,31.9817,31.9928,37500.0
2005-08-23 09:30:00,57.95,57.95,57.83,57.84,28100.0,32.0758,32.0758,32.0094,32.015,28100.0
2005-08-23 10:00:00,57.84,58.0,57.82,57.97,50000.0,32.015,32.1035,32.0039,32.0869,50000.0
2005-08-23 10:30:00,57.97,57.97,57.86,57.92,36300.0,32.0869,32.0869,32.026,32.0592,36300.0
2005-08-23 11:00:00,57.9,57.95,57.8,57.86,13000.0,32.0482,32.0758,31.9928,32.026,13000.0
2005-08-23 11:30:00,57.86,57.89,57.72,57.78,5800.0,32.026,32.0426,31.9485,31.9817,5800.0
2005-08-23 12:00:00,57.77,57.88,57.74,57.85,6200.0,31.9762,32.0371,31.9596,32.0205,6200.0
2005-08-23 12:30:00,57.86,57.89,57.78,57.89,4900.0,32.026,32.0426,31.9817,32.0426,4900.0
2005-08-23 13:00:00,57.89,57.89,57.77,57.84,7200.0,32.0426,32.0426,31.9762,32.015,7200.0
2005-08-23 13:30:00,57.84,57.86,57.79,57.8,11400.0,32.015,32.026,31.9873,31.9928,11400.0
2005-08-23 14:00:00,57.82,57.84,57.76,57.83,22100.0,32.0039,32.015,31.9707,32.0094,22100.0
2005-08-23 14:30:00,57.82,57.89,57.8,57.87,35200.0,32.0039,32.0426,31.9928,32.0316,35200.0
2005-08-23 15:00:00,57.86,57.91,57.78,57.79,13400.0,32.026,32.0537,31.9817,31.9873,13400.0
2005-08-23 15:30:00,57.79,57.94,57.79,57.86,18000.0,31.9873,32.0703,31.9873,32.026,18000.0
2005-08-24 09:30:00,57.67,57.67,57.5,57.56,38100.0,31.9209,31.9209,31.8268,31.86,38100.0
2005-08-24 10:00:00,57.55,57.68,57.51,57.53,43300.0,31.8544,31.9264,31.8323,31.8434,43300.0
2005-08-24 10:30:00,57.53,57.7,57.46,57.67,40600.0,31.8434,31.9375,31.8046,31.9209,40600.0
2005-08-24 11:00:00,57.65,57.66,57.3,57.39,43400.0,31.9098,31.9153,31.7161,31.7659,43400.0
2005-08-24 11:30:00,57.39,57.55,57.33,57.49,15300.0,31.7659,31.8544,31.7327,31.8212,15300.0
2005-08-24 12:00:00,57.48,57.55,57.41,57.54,13800.0,31.8157,31.8544,31.7769,31.8489,13800.0
2005-08-24 12:30:00,57.51,57.63,57.5,57.63,20800.0,31.8323,31.8987,31.8268,31.8987,20800.0
2005-08-24 13:00:00,57.61,57.61,57.51,57.57,10700.0,31.8876,31.8876,31.8323,31.8655,10700.0
2005-08-24 13:30:00,57.59,57.63,57.5,57.55,21500.0,31.8766,31.8987,31.8268,31.8544,21500.0
2005-08-24 14:00:00,57.54,57.62,57.51,57.55,17200.0,31.8489,31.8932,31.8323,31.8544,17200.0
2005-08-24 14:30:00,57.55,57.62,57.4,57.43,28300.0,31.8544,31.8932,31.7714,31.788,28300.0
2005-08-24 15:00:00,57.4,57.4,57.26,57.28,28200.0,31.7714,31.7714,31.6939,31.705,28200.0
2005-08-24 15:30:00,57.28,57.35,57.28,57.33,35700.0,31.705,31.7437,31.705,31.7327,35700.0
2005-08-25 09:30:00,57.8,57.9,57.79,57.83,63800.0,31.9928,32.0482,31.9873,32.0094,63800.0
2005-08-25 10:00:00,57.83,57.99,57.78,57.78,77600.0,32.0094,32.098,31.9817,31.9817,77600.0
2005-08-25 10:30:00,57.79,57.95,57.77,57.95,33300.0,31.9873,32.0758,31.9762,32.0758,33300.0
2005-08-25 11:00:00,57.95,58.06,57.88,58.06,30300.0,32.0758,32.1367,32.0371,32.1367,30300.0
2005-08-25 11:30:00,58.02,58.1,57.82,57.83,13500.0,32.1146,32.1589,32.0039,32.0094,13500.0
2005-08-25 12:00:00,57.84,58.0,57.84,57.89,10800.0,32.015,32.1035,32.015,32.0426,10800.0
2005-08-25 12:30:00,57.88,57.94,57.88,57.92,12200.0,32.0371,32.0703,32.0371,32.0592,12200.0
2005-08-25 13:00:00,57.92,57.92,57.89,57.89,14000.0,32.0592,32.0592,32.0426,32.0426,14000.0
2005-08-25 13:30:00,57.88,57.95,57.87,57.91,12300.0,32.0371,32.0758,32.0316,32.0537,12300.0
2005-08-25 14:00:00,57.92,57.98,57.9,57.95,10200.0,32.0592,32.0924,32.0482,32.0758,10200.0
2005-08-25 14:30:00,57.95,58.0,57.91,57.95,13900.0,32.0758,32.1035,32.0537,32.0758,13900.0
2005-08-25 15:00:00,57.97,57.99,57.91,57.91,32000.0,32.0869,32.098,32.0537,32.0537,32000.0
2005-08-25 15:30:00,57.9,57.99,57.86,57.97,39000.0,32.0482,32.098,32.026,32.0869,39000.0
2005-08-26 09:30:00,58.06,58.11,57.92,57.99,13300.0,32.1367,32.1644,32.0592,32.098,13300.0
2005-08-26 10:00:00,57.93,57.95,57.72,57.9,23900.0,32.0648,32.0758,31.9485,32.0482,23900.0
2005-08-26 10:30:00,57.9,57.92,57.77,57.82,16800.0,32.0482,32.0592,31.9762,32.0039,16800.0
2005-08-26 11:00:00,57.83,57.9,57.78,57.84,14700.0,32.0094,32.0482,31.9817,32.015,14700.0
2005-08-26 11:30:00,57.81,57.82,57.75,57.76,8700.0,31.9983,32.0039,31.9651,31.9707,8700.0
2005-08-26 12:00:00,57.84,57.89,57.76,57.84,6800.0,32.015,32.0426,31.9707,32.015,6800.0
2005-08-26 12:30:00,57.88,57.88,57.79,57.81,3600.0,32.0371,32.0371,31.9873,31.9983,3600.0
2005-08-26 13:00:00,57.79,57.81,57.76,57.79,7200.0,31.9873,31.9983,31.9707,31.9873,7200.0
2005-08-26 13:30:00,57.77,57.82,57.75,57.81,6600.0,31.9762,32.0039,31.9651,31.9983,6600.0
2005-08-26 14:00:00,57.76,57.9,57.75,57.88,14400.0,31.9707,32.0482,31.9651,32.0371,14400.0
2005-08-26 14:30:00,57.87,57.87,57.68,57.71,14000.0,32.0316,32.0316,31.9264,31.943,14000.0
2005-08-26 15:00:00,57.7,57.71,57.62,57.71,12300.0,31.9375,31.943,31.8932,31.943,12300.0
2005-08-26 15:30:00,57.68,57.69,57.6,57.61,19000.0,31.9264,31.9319,31.8821,31.8876,19000.0
2005-08-29 09:30:00,57.1,57.34,57.05,57.34,28400.0,31.6054,31.7382,31.5777,31.7382,28400.0
2005-08-29 10:00:00,57.34,57.6,57.34,57.57,20600.0,31.7382,31.8821,31.7382,31.8655,20600.0
2005-08-29 10:30:00,57.58,57.61,57.45,57.52,11600.0,31.871,31.8876,31.7991,31.8378,11600.0
2005-08-29 11:00:00,57.53,57.55,57.4,57.47,22600.0,31.8434,31.8544,31.7714,31.8102,22600.0
2005-08-29 11:30:00,57.47,57.58,57.41,57.54,14900.0,31.8102,31.871,31.7769,31.8489,14900.0
2005-08-29 12:00:00,57.52,57.53,57.47,57.49,9100.0,31.8378,31.8434,31.8102,31.8212,9100.0
2005-08-29 12:30:00,57.5,57.55,57.38,57.38,30900.0,31.8268,31.8544,31.7603,31.7603,30900.0
2005-08-29 13:00:00,57.38,57.58,57.35,57.58,14000.0,31.7603,31.871,31.7437,31.871,14000.0
2005-08-29 13:30:00,57.53,57.57,57.47,57.56,16900.0,31.8434,31.8655,31.8102,31.86,16900.0
2005-08-29 14:00:00,57.57,57.59,57.53,57.56,10100.0,31.8655,31.8766,31.8434,31.86,10100.0
2005-08-29 14:30:00,57.56,57.59,57.53,57.56,14100.0,31.86,31.8766,31.8434,31.86,14100.0
2005-08-29 15:00:00,57.57,57.72,57.56,57.72,14700.0,31.8655,31.9485,31.86,31.9485,14700.0
2005-08-29 15:30:00,57.72,57.75,57.61,57.62,19400.0,31.9485,31.9651,31.8876,31.8932,19400.0
2005-08-30 09:30:00,57.13,57.13,57.03,57.13,67600.0,31.622,31.622,31.5666,31.622,67600.0
2005-08-30 10:00:00,57.16,57.19,57.04,57.14,22100.0,31.6386,31.6552,31.5721,31.6275,22100.0
2005-08-30 10:30:00,57.1,57.1,56.62,56.63,43100.0,31.6054,31.6054,31.3397,31.3452,43100.0
2005-08-30 11:00:00,56.61,56.75,56.55,56.68,120900.0,31.3341,31.4116,31.3009,31.3729,120900.0
2005-08-30 11:30:00,56.66,56.71,56.56,56.56,22400.0,31.3618,31.3895,31.3065,31.3065,22400.0
2005-08-30 12:00:00,56.57,56.69,56.56,56.66,15900.0,31.312,31.3784,31.3065,31.3618,15900.0
2005-08-30 12:30:00,56.64,56.68,56.61,56.67,12400.0,31.3507,31.3729,31.3341,31.3673,12400.0
2005-08-30 13:00:00,56.65,56.74,56.62,56.7,22600.0,31.3563,31.4061,31.3397,31.384,22600.0
2005-08-30 13:30:00,56.7,56.79,56.69,56.74,17200.0,31.384,31.4338,31.3784,31.4061,17200.0
2005-08-30 14:00:00,56.75,56.78,56.62,56.71,97300.0,31.4116,31.4282,31.3397,31.3895,97300.0
2005-08-30 14:30:00,56.69,56.81,56.69,56.74,54800.0,31.3784,31.4448,31.3784,31.4061,54800.0
2005-08-30 15:00:00,56.72,56.77,56.6,56.77,59200.0,31.395,31.4227,31.3286,31.4227,59200.0
2005-08-30 15:30:00,56.76,56.83,56.74,56.79,33700.0,31.4172,31.4559,31.4061,31.4338,33700.0
2005-08-31 09:30:00,57.15,57.18,57.08,57.09,54700.0,31.633,31.6496,31.5943,31.5998,54700.0
2005-08-31 10:00:00,57.1,57.25,57.08,57.18,69900.0,31.6054,31.6884,31.5943,31.6496,69900.0
2005-08-31 10:30:00,57.17,57.35,57.17,57.35,42000.0,31.6441,31.7437,31.6441,31.7437,42000.0
2005-08-31 11:00:00,57.35,57.42,57.32,57.36,36100.0,31.7437,31.7825,31.7271,31.7493,36100.0
2005-08-31 11:30:00,57.4,57.44,57.21,57.44,10200.0,31.7714,31.7936,31.6662,31.7936,10200.0
2005-08-31 12:00:00,57.42,57.48,57.4,57.48,19400.0,31.7825,31.8157,31.7714,31.8157,19400.0
2005-08-31 12:30:00,57.44,57.47,57.4,57.43,4900.0,31.7936,31.8102,31.7714,31.788,4900.0
2005-08-31 13:00:00,57.4,57.5,57.4,57.45,16300.0,31.7714,31.8268,31.7714,31.7991,16300.0
2005-08-31 13:30:00,57.47,57.51,57.4,57.51,18800.0,31.8102,31.8323,31.7714,31.8323,18800.0
2005-08-31 14:00:00,57.48,57.57,57.46,57.51,9100.0,31.8157,31.8655,31.8046,31.8323,9100.0
2005-08-31 14:30:00,57.53,57.56,57.45,57.55,11000.0,31.8434,31.86,31.7991,31.8544,11000.0
2005-08-31 15:00:00,57.55,57.6,57.4,57.55,16200.0,31.8544,31.8821,31.7714,31.8544,16200.0
2005-08-31 15:30:00,57.55,57.67,57.54,57.61,37800.0,31.8544,31.9209,31.8489,31.8876,37800.0
2005-09-01 09:30:00,58.83,58.9,58.77,58.89,75700.0,32.5629,32.6017,32.5297,32.5961,75700.0
2005-09-01 10:00:00,58.89,59.19,58.89,59.01,105300.0,32.5961,32.7622,32.5961,32.6626,105300.0
2005-09-01 10:30:00,59.01,59.38,59.01,59.3,45300.0,32.6626,32.8674,32.6626,32.8231,45300.0
2005-09-01 11:00:00,59.31,59.47,59.31,59.34,108100.0,32.8286,32.9172,32.8286,32.8452,108100.0
2005-09-01 11:30:00,59.36,59.45,59.0,59.2,64900.0,32.8563,32.9061,32.657,32.7677,64900.0
2005-09-01 12:00:00,59.18,59.19,59.11,59.15,21000.0,32.7567,32.7622,32.7179,32.7401,21000.0
2005-09-01 12:30:00,59.16,59.3,59.16,59.25,29600.0,32.7456,32.8231,32.7456,32.7954,29600.0
2005-09-01 13:00:00,59.24,59.3,59.22,59.24,16400.0,32.7899,32.8231,32.7788,32.7899,16400.0
2005-09-01 13:30:00,59.24,59.26,59.2,59.22,24800.0,32.7899,32.8009,32.7677,32.7788,24800.0
2005-09-01 14:00:00,59.23,59.26,59.12,59.26,50700.0,32.7843,32.8009,32.7234,32.8009,50700.0
2005-09-01 14:30:00,59.24,59.48,59.24,59.28,33600.0,32.7899,32.9227,32.7899,32.812,33600.0
2005-09-01 15:00:00,59.28,59.41,59.25,59.34,22700.0,32.812,32.884,32.7954,32.8452,22700.0
2005-09-01 15:30:00,59.35,59.42,59.35,59.37,45700.0,32.8508,32.8895,32.8508,32.8618,45700.0
2005-09-02 09:30:00,60.46,60.84,60.46,60.81,93500.0,33.4651,33.6755,33.4651,33.6589,93500.0
2005-09-02 10:00:00,60.8,60.86,60.52,60.59,56400.0,33.6533,33.6866,33.4984,33.5371,56400.0
2005-09-02 10:30:00,60.64,60.68,60.5,60.66,33300.0,33.5648,33.5869,33.4873,33.5758,33300.0
2005-09-02 11:00:00,60.67,60.73,60.62,60.62,36100.0,33.5814,33.6146,33.5537,33.5537,36100.0
2005-09-02 11:30:00,60.64,60.64,60.43,60.55,18900.0,33.5648,33.5648,33.4485,33.515,18900.0
2005-09-02 12:00:00,60.55,60.72,60.54,60.64,27000.0,33.515,33.6091,33.5094,33.5648,27000.0
2005-09-02 12:30:00,60.65,60.72,60.62,60.67,22700.0,33.5703,33.6091,33.5537,33.5814,22700.0
2005-09-02 13:00:00,60.67,60.74,60.63,60.71,14900.0,33.5814,33.6201,33.5592,33.6035,14900.0
2005-09-02 13:30:00,60.71,60.8,60.66,60.79,13700.0,33.6035,33.6533,33.5758,33.6478,13700.0
2005-09-02 14:00:00,60.79,60.8,60.6,60.61,39900.0,33.6478,33.6533,33.5426,33.5482,39900.0
2005-09-02 14:30:00,60.62,60.62,60.51,60.52,22400.0,33.5537,33.5537,33.4928,33.4984,22400.0
2005-09-02 15:00:00,60.51,60.61,60.51,60.56,26000.0,33.4928,33.5482,33.4928,33.5205,26000.0
2005-09-02 15:30:00,60.57,60.66,60.54,60.64,40900.0,33.526,33.5758,33.5094,33.5648,40900.0
2005-09-06 09:30:00,61.4,61.55,61.4,61.53,106000.0,33.9854,34.0685,33.9854,34.0574,106000.0
2005-09-06 10:00:00,61.53,61.54,61.43,61.48,130400.0,34.0574,34.0629,34.0021,34.0297,130400.0
2005-09-06 10:30:00,61.47,61.5,61.41,61.47,66100.0,34.0242,34.0408,33.991,34.0242,66100.0
2005-09-06 11:00:00,61.48,61.57,61.46,61.53,68200.0,34.0297,34.0795,34.0187,34.0574,68200.0
2005-09-06 11:30:00,61.54,61.63,61.42,61.42,30600.0,34.0629,34.1128,33.9965,33.9965,30600.0
2005-09-06 12:00:00,61.46,61.54,61.43,61.52,20500.0,34.0187,34.0629,34.0021,34.0519,20500.0
2005-09-06 12:30:00,61.52,61.62,61.44,61.59,27000.0,34.0519,34.1072,34.0076,34.0906,27000.0
2005-09-06 13:00:00,61.58,61.59,61.48,61.52,36100.0,34.0851,34.0906,34.0297,34.0519,36100.0
2005-09-06 13:30:00,61.51,61.55,61.49,61.51,15000.0,34.0463,34.0685,34.0353,34.0463,15000.0
2005-09-06 14:00:00,61.51,61.62,61.29,61.29,37300.0,34.0463,34.1072,33.9246,33.9246,37300.0
2005-09-06 14:30:00,61.29,61.55,61.29,61.52,47400.0,33.9246,34.0685,33.9246,34.0519,47400.0
2005-09-06 15:00:00,61.52,61.56,61.48,61.53,19700.0,34.0519,34.074,34.0297,34.0574,19700.0
2005-09-06 15:30:00,61.53,61.56,61.49,61.49,44400.0,34.0574,34.074,34.0353,34.0353,44400.0
2005-09-07 09:30:00,61.41,61.45,61.31,61.37,65600.0,33.991,34.0131,33.9356,33.9688,65600.0
2005-09-07 10:00:00,61.36,61.36,61.2,61.3,35500.0,33.9633,33.9633,33.8747,33.9301,35500.0
2005-09-07 10:30:00,61.27,61.34,61.23,61.26,37400.0,33.9135,33.9522,33.8913,33.908,37400.0
2005-09-07 11:00:00,61.27,61.38,61.25,61.3,225600.0,33.9135,33.9744,33.9024,33.9301,225600.0
2005-09-07 11:30:00,61.31,61.41,61.29,61.38,17700.0,33.9356,33.991,33.9246,33.9744,17700.0
2005-09-07 12:00:00,61.38,61.4,61.31,61.39,14500.0,33.9744,33.9854,33.9356,33.9799,14500.0
2005-09-07 12:30:00,61.4,61.49,61.4,61.45,21000.0,33.9854,34.0353,33.9854,34.0131,21000.0
2005-09-07 13:00:00,61.45,61.48,61.41,61.41,26200.0,34.0131,34.0297,33.991,33.991,26200.0
2005-09-07 13:30:00,61.42,61.42,61.28,61.39,24900.0,33.9965,33.9965,33.919,33.9799,24900.0
2005-09-07 14:00:00,61.4,61.41,61.3,61.33,58300.0,33.9854,33.991,33.9301,33.9467,58300.0
2005-09-07 14:30:00,61.33,61.34,61.31,61.33,46800.0,33.9467,33.9522,33.9356,33.9467,46800.0
2005-09-07 15:00:00,61.33,61.38,61.32,61.36,41200.0,33.9467,33.9744,33.9412,33.9633,41200.0
2005-09-07 15:30:00,61.36,61.36,61.34,61.35,23600.0,33.9633,33.9633,33.9522,33.9578,23600.0
2005-09-08 09:30:00,61.38,61.44,61.29,61.36,99600.0,33.9744,34.0076,33.9246,33.9633,99600.0
2005-09-08 10:00:00,61.34,61.38,61.25,61.28,74000.0,33.9522,33.9744,33.9024,33.919,74000.0
2005-09-08 10:30:00,61.25,61.32,61.2,61.32,82200.0,33.9024,33.9412,33.8747,33.9412,82200.0
2005-09-08 11:00:00,61.32,61.35,61.23,61.28,112000.0,33.9412,33.9578,33.8913,33.919,112000.0
2005-09-08 11:30:00,61.29,61.37,61.2,61.28,18100.0,33.9246,33.9688,33.8747,33.919,18100.0
2005-09-08 12:00:00,61.25,61.31,61.15,61.21,14100.0,33.9024,33.9356,33.8471,33.8803,14100.0
2005-09-08 12:30:00,61.21,61.28,61.2,61.26,11000.0,33.8803,33.919,33.8747,33.908,11000.0
2005-09-08 13:00:00,61.25,61.27,60.98,61.0,29400.0,33.9024,33.9135,33.753,33.764,29400.0
2005-09-08 13:30:00,60.99,61.06,60.94,61.03,30800.0,33.7585,33.7973,33.7308,33.7806,30800.0
2005-09-08 14:00:00,61.04,61.1,60.91,60.94,33800.0,33.7862,33.8194,33.7142,33.7308,33800.0
2005-09-08 14:30:00,60.97,61.09,60.86,61.04,24600.0,33.7474,33.8139,33.6866,33.7862,24600.0
2005-09-08 15:00:00,61.04,61.04,60.94,60.98,30400.0,33.7862,33.7862,33.7308,33.753,30400.0
2005-09-08 15:30:00,60.98,61.02,60.96,61.01,33700.0,33.753,33.7751,33.7419,33.7696,33700.0
2005-09-09 09:30:00,61.05,61.15,61.05,61.12,40800.0,33.7917,33.8471,33.7917,33.8305,40800.0
2005-09-09 10:00:00,61.11,61.27,61.08,61.27,16800.0,33.8249,33.9135,33.8083,33.9135,16800.0
2005-09-09 10:30:00,61.26,61.28,61.21,61.23,22700.0,33.908,33.919,33.8803,33.8913,22700.0
2005-09-09 11:00:00,61.23,61.3,61.21,61.28,24500.0,33.8913,33.9301,33.8803,33.919,24500.0
2005-09-09 11:30:00,61.27,61.32,61.22,61.3,16500.0,33.9135,33.9412,33.8858,33.9301,16500.0
2005-09-09 12:00:00,61.29,61.31,61.26,61.3,28600.0,33.9246,33.9356,33.908,33.9301,28600.0
2005-09-09 12:30:00,61.31,61.34,61.28,61.33,25100.0,33.9356,33.9522,33.919,33.9467,25100.0
2005-09-09 13:00:00,61.32,61.35,61.3,61.33,27400.0,33.9412,33.9578,33.9301,33.9467,27400.0
2005-09-09 13:30:00,61.33,61.39,61.3,61.35,16100.0,33.9467,33.9799,33.9301,33.9578,16100.0
2005-09-09 14:00:00,61.34,61.35,61.23,61.32,30300.0,33.9522,33.9578,33.8913,33.9412,30300.0
2005-09-09 14:30:00,61.31,61.35,61.29,61.3,23800.0,33.9356,33.9578,33.9246,33.9301,23800.0
2005-09-09 15:00:00,61.29,61.31,61.21,61.28,20200.0,33.9246,33.9356,33.8803,33.919,20200.0
2005-09-09 15:30:00,61.28,61.29,61.18,61.28,23300.0,33.919,33.9246,33.8637,33.919,23300.0
2005-09-12 09:30:00,60.9,60.9,60.77,60.83,80500.0,33.7087,33.7087,33.6367,33.6699,80500.0
2005-09-12 10:00:00,60.83,60.96,60.81,60.82,106900.0,33.6699,33.7419,33.6589,33.6644,106900.0
2005-09-12 10:30:00,60.82,60.82,60.74,60.77,44200.0,33.6644,33.6644,33.6201,33.6367,44200.0
2005-09-12 11:00:00,60.77,60.84,60.75,60.84,57600.0,33.6367,33.6755,33.6257,33.6755,57600.0
2005-09-12 11:30:00,60.85,60.95,60.8,60.88,22700.0,33.681,33.7364,33.6533,33.6976,22700.0
2005-09-12 12:00:00,60.88,60.99,60.88,60.89,8600.0,33.6976,33.7585,33.6976,33.7032,8600.0
2005-09-12 12:30:00,60.88,60.97,60.86,60.92,23600.0,33.6976,33.7474,33.6866,33.7198,23600.0
2005-09-12 13:00:00,60.93,60.95,60.84,60.91,14500.0,33.7253,33.7364,33.6755,33.7142,14500.0
2005-09-12 13:30:00,60.91,60.92,60.84,60.88,19200.0,33.7142,33.7198,33.6755,33.6976,19200.0
2005-09-12 14:00:00,60.88,60.9,60.81,60.9,13800.0,33.6976,33.7087,33.6589,33.7087,13800.0
2005-09-12 14:30:00,60.88,60.93,60.86,60.89,24900.0,33.6976,33.7253,33.6866,33.7032,24900.0
2005-09-12 15:00:00,60.88,60.94,60.81,60.83,49900.0,33.6976,33.7308,33.6589,33.6699,49900.0
2005-09-12 15:30:00,60.85,60.86,60.81,60.83,36600.0,33.681,33.6866,33.6589,33.6699,36600.0
2005-09-13 09:30:00,61.02,61.02,60.81,60.82,42900.0,33.7751,33.7751,33.6589,33.6644,42900.0
2005-09-13 10:00:00,60.82,60.95,60.81,60.84,59300.0,33.6644,33.7364,33.6589,33.6755,59300.0
2005-09-13 10:30:00,60.84,60.84,60.77,60.83,43900.0,33.6755,33.6755,33.6367,33.6699,43900.0
2005-09-13 11:00:00,60.81,60.81,60.66,60.8,68700.0,33.6589,33.6589,33.5758,33.6533,68700.0
2005-09-13 11:30:00,60.78,60.85,60.78,60.83,45700.0,33.6423,33.681,33.6423,33.6699,45700.0
2005-09-13 12:00:00,60.83,60.86,60.8,60.84,15300.0,33.6699,33.6866,33.6533,33.6755,15300.0
2005-09-13 12:30:00,60.85,60.88,60.84,60.86,12400.0,33.681,33.6976,33.6755,33.6866,12400.0
2005-09-13 13:00:00,60.85,60.88,60.83,60.85,8200.0,33.681,33.6976,33.6699,33.681,8200.0
2005-09-13 13:30:00,60.85,60.87,60.82,60.84,13700.0,33.681,33.6921,33.6644,33.6755,13700.0
2005-09-13 14:00:00,60.85,60.89,60.81,60.82,47200.0,33.681,33.7032,33.6589,33.6644,47200.0
2005-09-13 14:30:00,60.81,60.85,60.79,60.82,23400.0,33.6589,33.681,33.6478,33.6644,23400.0
2005-09-13 15:00:00,60.82,60.82,60.72,60.72,66900.0,33.6644,33.6644,33.6091,33.6091,66900.0
2005-09-13 15:30:00,60.73,60.79,60.72,60.75,153500.0,33.6146,33.6478,33.6091,33.6257,153500.0
2005-09-14 09:30:00,59.61,59.65,59.55,59.6,104200.0,33.7048,33.7274,33.6709,33.6992,104200.0
2005-09-14 10:00:00,59.6,59.75,59.55,59.61,282200.0,33.6992,33.784,33.6709,33.7048,282200.0
2005-09-14 10:30:00,59.63,59.71,59.59,59.6,565200.0,33.7161,33.7613,33.6935,33.6992,565200.0
2005-09-14 11:00:00,59.61,59.63,59.51,59.59,94900.0,33.7048,33.7161,33.6483,33.6935,94900.0
2005-09-14 11:30:00,59.6,59.73,59.58,59.69,29000.0,33.6992,33.7727,33.6878,33.75,29000.0
2005-09-14 12:00:00,59.7,59.77,59.61,59.64,15800.0,33.7557,33.7953,33.7048,33.7218,15800.0
2005-09-14 12:30:00,59.67,59.73,59.61,59.73,19800.0,33.7387,33.7727,33.7048,33.7727,19800.0
2005-09-14 13:00:00,59.74,59.77,59.63,59.69,19700.0,33.7783,33.7953,33.7161,33.75,19700.0
2005-09-14 13:30:00,59.69,59.74,59.68,59.71,116600.0,33.75,33.7783,33.7444,33.7613,116600.0
2005-09-14 14:00:00,59.7,59.75,59.69,59.71,76000.0,33.7557,33.784,33.75,33.7613,76000.0
2005-09-14 14:30:00,59.72,59.72,59.68,59.72,42900.0,33.767,33.767,33.7444,33.767,42900.0
2005-09-14 15:00:00,59.72,59.72,59.71,59.71,52500.0,33.767,33.767,33.7613,33.7613,52500.0
2005-09-14 15:30:00,59.72,59.74,59.71,59.74,154500.0,33.767,33.7783,33.7613,33.7783,154500.0
2005-09-15 09:30:00,59.2,59.27,59.16,59.26,64700.0,33.473,33.5126,33.4504,33.5069,64700.0
2005-09-15 10:00:00,59.26,59.27,59.21,59.25,135200.0,33.5069,33.5126,33.4786,33.5013,135200.0
2005-09-15 10:30:00,59.25,59.26,59.18,59.18,76500.0,33.5013,33.5069,33.4617,33.4617,76500.0
2005-09-15 11:00:00,59.18,59.19,59.1,59.19,89300.0,33.4617,33.4673,33.4164,33.4673,89300.0
2005-09-15 11:30:00,59.19,59.46,59.19,59.39,31800.0,33.4673,33.62,33.4673,33.5804,31800.0
2005-09-15 12:00:00,59.39,59.4,59.31,59.32,31400.0,33.5804,33.5861,33.5352,33.5408,31400.0
2005-09-15 12:30:00,59.32,59.35,59.31,59.35,23000.0,33.5408,33.5578,33.5352,33.5578,23000.0
2005-09-15 13:00:00,59.34,59.35,59.33,59.34,29400.0,33.5521,33.5578,33.5465,33.5521,29400.0
2005-09-15 13:30:00,59.33,59.34,59.29,59.31,25700.0,33.5465,33.5521,33.5239,33.5352,25700.0
2005-09-15 14:00:00,59.3,59.32,59.25,59.28,25600.0,33.5295,33.5408,33.5013,33.5182,25600.0
2005-09-15 14:30:00,59.27,59.32,59.25,59.25,25100.0,33.5126,33.5408,33.5013,33.5013,25100.0
2005-09-15 15:00:00,59.3,59.3,59.13,59.2,73200.0,33.5295,33.5295,33.4334,33.473,73200.0
2005-09-15 15:30:00,59.2,59.27,59.2,59.25,101100.0,33.473,33.5126,33.473,33.5013,101100.0
2005-09-16 09:30:00,59.4,59.45,59.2,59.26,32500.0,33.5861,33.6143,33.473,33.5069,32500.0
2005-09-16 10:00:00,59.29,59.49,59.24,59.31,89500.0,33.5239,33.637,33.4956,33.5352,89500.0
2005-09-16 10:30:00,59.28,59.39,59.24,59.39,225700.0,33.5182,33.5804,33.4956,33.5804,225700.0
2005-09-16 11:00:00,59.41,59.41,59.3,59.35,97200.0,33.5917,33.5917,33.5295,33.5578,97200.0
2005-09-16 11:30:00,59.35,59.5,59.34,59.37,20700.0,33.5578,33.6426,33.5521,33.5691,20700.0
2005-09-16 12:00:00,59.37,59.45,59.32,59.4,73300.0,33.5691,33.6143,33.5408,33.5861,73300.0
2005-09-16 12:30:00,59.39,59.48,59.36,59.46,15000.0,33.5804,33.6313,33.5635,33.62,15000.0
2005-09-16 13:00:00,59.45,59.5,59.42,59.5,13900.0,33.6143,33.6426,33.5974,33.6426,13900.0
2005-09-16 13:30:00,59.5,59.58,59.46,59.58,24000.0,33.6426,33.6878,33.62,33.6878,24000.0
2005-09-16 14:00:00,59.58,59.58,59.53,59.57,23000.0,33.6878,33.6878,33.6596,33.6822,23000.0
2005-09-16 14:30:00,59.58,59.69,59.58,59.68,79100.0,33.6878,33.75,33.6878,33.7444,79100.0
2005-09-16 15:00:00,59.68,59.84,59.67,59.78,141900.0,33.7444,33.8349,33.7387,33.8009,141900.0
2005-09-16 15:30:00,59.79,59.8,59.65,59.68,45100.0,33.8066,33.8122,33.7274,33.7444,45100.0
2005-09-19 09:30:00,59.43,59.49,59.37,59.4,42500.0,33.603,33.637,33.5691,33.5861,42500.0
2005-09-19 10:00:00,59.37,59.4,59.26,59.3,43400.0,33.5691,33.5861,33.5069,33.5295,43400.0
2005-09-19 10:30:00,59.29,59.43,59.27,59.28,43900.0,33.5239,33.603,33.5126,33.5182,43900.0
2005-09-19 11:00:00,59.26,59.46,59.26,59.4,41900.0,33.5069,33.62,33.5069,33.5861,41900.0
2005-09-19 11:30:00,59.46,59.48,59.41,59.45,14800.0,33.62,33.6313,33.5917,33.6143,14800.0
2005-09-19 12:00:00,59.46,59.47,59.45,59.47,7800.0,33.62,33.6256,33.6143,33.6256,7800.0
2005-09-19 12:30:00,59.47,59.47,59.44,59.44,7500.0,33.6256,33.6256,33.6087,33.6087,7500.0
2005-09-19 13:00:00,59.45,59.45,59.35,59.36,6600.0,33.6143,33.6143,33.5578,33.5635,6600.0
2005-09-19 13:30:00,59.35,59.38,59.34,59.37,12600.0,33.5578,33.5748,33.5521,33.5691,12600.0
2005-09-19 14:00:00,59.37,59.4,59.33,59.34,13700.0,33.5691,33.5861,33.5465,33.5521,13700.0
2005-09-19 14:30:00,59.33,59.35,59.26,59.28,27600.0,33.5465,33.5578,33.5069,33.5182,27600.0
2005-09-19 15:00:00,59.29,59.31,59.25,59.26,20000.0,33.5239,33.5352,33.5013,33.5069,20000.0
2005-09-19 15:30:00,59.26,59.33,59.24,59.31,30100.0,33.5069,33.5465,33.4956,33.5352,30100.0
2005-09-20 09:30:00,59.44,59.48,59.41,59.46,65500.0,33.6087,33.6313,33.5917,33.62,65500.0
2005-09-20 10:00:00,59.45,59.51,59.44,59.49,40700.0,33.6143,33.6483,33.6087,33.637,40700.0
2005-09-20 10:30:00,59.49,59.6,59.47,59.6,47500.0,33.637,33.6992,33.6256,33.6992,47500.0
2005-09-20 11:00:00,59.6,59.64,59.54,59.62,63600.0,33.6992,33.7218,33.6652,33.7105,63600.0
2005-09-20 11:30:00,59.63,59.66,59.51,59.59,76500.0,33.7161,33.7331,33.6483,33.6935,76500.0
2005-09-20 12:00:00,59.6,59.6,59.5,59.53,7700.0,33.6992,33.6992,33.6426,33.6596,7700.0
2005-09-20 12:30:00,59.53,59.58,59.51,59.58,15600.0,33.6596,33.6878,33.6483,33.6878,15600.0
2005-09-20 13:00:00,59.58,59.6,59.56,59.57,44000.0,33.6878,33.6992,33.6765,33.6822,44000.0
2005-09-20 13:30:00,59.58,59.62,59.54,59.55,16100.0,33.6878,33.7105,33.6652,33.6709,16100.0
2005-09-20 14:00:00,59.56,59.63,59.46,59.46,42500.0,33.6765,33.7161,33.62,33.62,42500.0
2005-09-20 14:30:00,59.47,59.57,59.34,59.38,68700.0,33.6256,33.6822,33.5521,33.5748,68700.0
2005-09-20 15:00:00,59.36,59.47,59.34,59.38,69300.0,33.5635,33.6256,33.5521,33.5748,69300.0
2005-09-20 15:30:00,59.38,59.48,59.37,59.44,221400.0,33.5748,33.6313,33.5691,33.6087,221400.0
2005-09-21 09:30:00,59.7,59.78,59.49,59.5,78700.0,33.7557,33.8009,33.637,33.6426,78700.0
2005-09-21 10:00:00,59.46,59.49,59.29,59.3,53600.0,33.62,33.637,33.5239,33.5295,53600.0
2005-09-21 10:30:00,59.3,59.31,59.2,59.31,56000.0,33.5295,33.5352,33.473,33.5352,56000.0
2005-09-21 11:00:00,59.31,59.35,59.22,59.24,26900.0,33.5352,33.5578,33.4843,33.4956,26900.0
2005-09-21 11:30:00,59.24,59.24,59.13,59.19,9200.0,33.4956,33.4956,33.4334,33.4673,9200.0
2005-09-21 12:00:00,59.16,59.21,59.13,59.16,33600.0,33.4504,33.4786,33.4334,33.4504,33600.0
2005-09-21 12:30:00,59.16,59.18,59.11,59.12,17800.0,33.4504,33.4617,33.4221,33.4278,17800.0
2005-09-21 13:00:00,59.12,59.25,59.12,59.15,23100.0,33.4278,33.5013,33.4278,33.4447,23100.0
2005-09-21 13:30:00,59.15,59.24,59.12,59.16,42300.0,33.4447,33.4956,33.4278,33.4504,42300.0
2005-09-21 14:00:00,59.16,59.2,59.14,59.15,23100.0,33.4504,33.473,33.4391,33.4447,23100.0
2005-09-21 14:30:00,59.15,59.16,59.08,59.15,24400.0,33.4447,33.4504,33.4051,33.4447,24400.0
2005-09-21 15:00:00,59.15,59.16,59.09,59.12,72900.0,33.4447,33.4504,33.4108,33.4278,72900.0
2005-09-21 15:30:00,59.13,59.18,59.09,59.17,80800.0,33.4334,33.4617,33.4108,33.456,80800.0
2005-09-22 09:30:00,58.6,58.6,58.45,58.55,102200.0,33.1337,33.1337,33.0489,33.1055,102200.0
2005-09-22 10:00:00,58.56,58.61,58.54,58.57,48400.0,33.1111,33.1394,33.0998,33.1168,48400.0
2005-09-22 10:30:00,58.52,58.57,58.45,58.55,56300.0,33.0885,33.1168,33.0489,33.1055,56300.0
2005-09-22 11:00:00,58.55,58.63,58.55,58.61,29600.0,33.1055,33.1507,33.1055,33.1394,29600.0
2005-09-22 11:30:00,58.6,58.64,58.47,58.6,127700.0,33.1337,33.1563,33.0602,33.1337,127700.0
2005-09-22 12:00:00,58.59,58.65,58.44,58.53,37700.0,33.1281,33.162,33.0433,33.0942,37700.0
2005-09-22 12:30:00,58.56,58.6,58.56,58.59,10700.0,33.1111,33.1337,33.1111,33.1281,10700.0
2005-09-22 13:00:00,58.59,58.69,58.5,58.69,26500.0,33.1281,33.1846,33.0772,33.1846,26500.0
2005-09-22 13:30:00,58.69,58.69,58.57,58.61,19000.0,33.1846,33.1846,33.1168,33.1394,19000.0
2005-09-22 14:00:00,58.63,58.67,58.6,58.65,22200.0,33.1507,33.1733,33.1337,33.162,22200.0
2005-09-22 14:30:00,58.66,58.66,58.6,58.62,14600.0,33.1677,33.1677,33.1337,33.145,14600.0
2005-09-22 15:00:00,58.63,58.7,58.59,58.69,24500.0,33.1507,33.1903,33.1281,33.1846,24500.0
2005-09-22 15:30:00,58.68,58.69,58.66,58.69,21200.0,33.179,33.1846,33.1677,33.1846,21200.0
2005-09-23 09:30:00,58.54,58.54,58.34,58.34,57400.0,33.0998,33.0998,32.9867,32.9867,57400.0
2005-09-23 10:00:00,58.32,58.52,58.31,58.49,83900.0,32.9754,33.0885,32.9698,33.0715,83900.0
2005-09-23 10:30:00,58.48,58.58,58.45,58.48,106600.0,33.0659,33.1224,33.0489,33.0659,106600.0
2005-09-23 11:00:00,58.5,58.51,58.41,58.46,35500.0,33.0772,33.0828,33.0263,33.0546,35500.0
2005-09-23 11:30:00,58.49,58.63,58.49,58.59,16200.0,33.0715,33.1507,33.0715,33.1281,16200.0
2005-09-23 12:00:00,58.58,58.62,58.51,58.55,8600.0,33.1224,33.145,33.0828,33.1055,8600.0
2005-09-23 12:30:00,58.55,58.58,58.55,58.58,14200.0,33.1055,33.1224,33.1055,33.1224,14200.0
2005-09-23 13:00:00,58.57,58.59,58.53,58.58,12800.0,33.1168,33.1281,33.0942,33.1224,12800.0
2005-09-23 13:30:00,58.52,58.68,58.52,58.68,13700.0,33.0885,33.179,33.0885,33.179,13700.0
2005-09-23 14:00:00,58.67,58.69,58.51,58.65,22000.0,33.1733,33.1846,33.0828,33.162,22000.0
2005-09-23 14:30:00,58.66,58.66,58.57,58.65,12000.0,33.1677,33.1677,33.1168,33.162,12000.0
2005-09-23 15:00:00,58.64,58.69,58.53,58.53,32600.0,33.1563,33.1846,33.0942,33.0942,32600.0
2005-09-23 15:30:00,58.57,58.64,58.49,58.64,26700.0,33.1168,33.1563,33.0715,33.1563,26700.0
2005-09-26 09:30:00,58.92,58.92,58.7,58.71,45700.0,33.3147,33.3147,33.1903,33.1959,45700.0
2005-09-26 10:00:00,58.72,58.88,58.71,58.84,111800.0,33.2016,33.292,33.1959,33.2694,111800.0
2005-09-26 10:30:00,58.84,58.84,58.72,58.76,63800.0,33.2694,33.2694,33.2016,33.2242,63800.0
2005-09-26 11:00:00,58.76,58.77,58.61,58.68,69900.0,33.2242,33.2299,33.1394,33.179,69900.0
2005-09-26 11:30:00,58.69,58.86,58.65,58.8,11400.0,33.1846,33.2807,33.162,33.2468,11400.0
2005-09-26 12:00:00,58.81,58.88,58.8,58.85,19200.0,33.2525,33.292,33.2468,33.2751,19200.0
2005-09-26 12:30:00,58.85,58.85,58.78,58.8,14600.0,33.2751,33.2751,33.2355,33.2468,14600.0
2005-09-26 13:00:00,58.78,58.81,58.75,58.76,9500.0,33.2355,33.2525,33.2185,33.2242,9500.0
2005-09-26 13:30:00,58.77,58.77,58.71,58.75,27900.0,33.2299,33.2299,33.1959,33.2185,27900.0
2005-09-26 14:00:00,58.75,58.76,58.69,58.71,26500.0,33.2185,33.2242,33.1846,33.1959,26500.0
2005-09-26 14:30:00,58.7,58.71,58.62,58.66,12000.0,33.1903,33.1959,33.145,33.1677,12000.0
2005-09-26 15:00:00,58.66,58.73,58.63,58.7,22500.0,33.1677,33.2072,33.1507,33.1903,22500.0
2005-09-26 15:30:00,58.72,58.8,58.7,58.79,34300.0,33.2016,33.2468,33.1903,33.2412,34300.0
2005-09-27 09:30:00,58.63,58.69,58.63,58.68,36000.0,33.1507,33.1846,33.1507,33.179,36000.0
2005-09-27 10:00:00,58.67,58.7,58.53,58.57,33800.0,33.1733,33.1903,33.0942,33.1168,33800.0
2005-09-27 10:30:00,58.58,58.64,58.56,58.56,56700.0,33.1224,33.1563,33.1111,33.1111,56700.0
2005-09-27 11:00:00,58.56,58.66,58.56,58.65,30300.0,33.1111,33.1677,33.1111,33.162,30300.0
2005-09-27 11:30:00,58.64,58.64,58.58,58.63,10700.0,33.1563,33.1563,33.1224,33.1507,10700.0
2005-09-27 12:00:00,58.62,58.68,58.56,58.67,9500.0,33.145,33.179,33.1111,33.1733,9500.0
2005-09-27 12:30:00,58.67,58.68,58.54,58.56,6200.0,33.1733,33.179,33.0998,33.1111,6200.0
2005-09-27 13:00:00,58.56,58.67,58.5,58.55,10700.0,33.1111,33.1733,33.0772,33.1055,10700.0
2005-09-27 13:30:00,58.57,58.74,58.57,58.6,33300.0,33.1168,33.2129,33.1168,33.1337,33300.0
2005-09-27 14:00:00,58.61,58.69,58.57,58.58,20000.0,33.1394,33.1846,33.1168,33.1224,20000.0
2005-09-27 14:30:00,58.6,58.7,58.58,58.65,76800.0,33.1337,33.1903,33.1224,33.162,76800.0
2005-09-27 15:00:00,58.64,58.75,58.6,58.6,35100.0,33.1563,33.2185,33.1337,33.1337,35100.0
2005-09-27 15:30:00,58.59,58.62,58.55,58.56,61400.0,33.1281,33.145,33.1055,33.1111,61400.0
2005-09-28 09:30:00,58.06,58.06,57.87,57.89,72500.0,32.8284,32.8284,32.721,32.7323,72500.0
2005-09-28 10:00:00,57.88,57.9,57.75,57.83,126800.0,32.7266,32.7379,32.6531,32.6984,126800.0
2005-09-28 10:30:00,57.83,57.84,57.6,57.63,100800.0,32.6984,32.704,32.5683,32.5853,100800.0
2005-09-28 11:00:00,57.64,57.65,57.51,57.6,46300.0,32.5909,32.5966,32.5174,32.5683,46300.0
2005-09-28 11:30:00,57.62,57.74,57.62,57.68,21000.0,32.5796,32.6475,32.5796,32.6135,21000.0
2005-09-28 12:00:00,57.68,57.79,57.68,57.79,15400.0,32.6135,32.6757,32.6135,32.6757,15400.0
2005-09-28 12:30:00,57.79,57.79,57.73,57.76,47900.0,32.6757,32.6757,32.6418,32.6588,47900.0
2005-09-28 13:00:00,57.76,57.82,57.76,57.82,31300.0,32.6588,32.6927,32.6588,32.6927,31300.0
2005-09-28 13:30:00,57.81,57.81,57.76,57.8,44900.0,32.687,32.687,32.6588,32.6814,44900.0
2005-09-28 14:00:00,57.8,57.98,57.78,57.97,29300.0,32.6814,32.7832,32.6701,32.7775,29300.0
2005-09-28 14:30:00,57.97,57.98,57.77,57.84,26200.0,32.7775,32.7832,32.6644,32.704,26200.0
2005-09-28 15:00:00,57.84,57.85,57.83,57.84,28300.0,32.704,32.7097,32.6984,32.704,28300.0
2005-09-28 15:30:00,57.85,57.9,57.78,57.79,58600.0,32.7097,32.7379,32.6701,32.6757,58600.0
2005-09-29 09:30:00,57.74,57.76,57.73,57.74,34100.0,32.6475,32.6588,32.6418,32.6475,34100.0
2005-09-29 10:00:00,57.72,57.86,57.72,57.78,56100.0,32.6362,32.7153,32.6362,32.6701,56100.0
2005-09-29 10:30:00,57.79,57.82,57.72,57.77,84100.0,32.6757,32.6927,32.6362,32.6644,84100.0
2005-09-29 11:00:00,57.76,57.85,57.75,57.78,32400.0,32.6588,32.7097,32.6531,32.6701,32400.0
2005-09-29 11:30:00,57.77,58.03,57.73,57.92,28000.0,32.6644,32.8114,32.6418,32.7492,28000.0
2005-09-29 12:00:00,57.93,57.98,57.82,57.86,38100.0,32.7549,32.7832,32.6927,32.7153,38100.0
2005-09-29 12:30:00,57.86,57.94,57.69,57.85,52000.0,32.7153,32.7606,32.6192,32.7097,52000.0
2005-09-29 13:00:00,57.85,57.98,57.85,57.94,22400.0,32.7097,32.7832,32.7097,32.7606,22400.0
2005-09-29 13:30:00,57.94,58.06,57.93,58.04,20400.0,32.7606,32.8284,32.7549,32.8171,20400.0
2005-09-29 14:00:00,58.01,58.18,58.01,58.16,33100.0,32.8001,32.8963,32.8001,32.8849,33100.0
2005-09-29 14:30:00,58.12,58.15,58.03,58.09,27700.0,32.8623,32.8793,32.8114,32.8454,27700.0
2005-09-29 15:00:00,58.16,58.23,58.07,58.2,41300.0,32.8849,32.9245,32.8341,32.9076,41300.0
2005-09-29 15:30:00,58.2,58.2,58.11,58.14,39200.0,32.9076,32.9076,32.8567,32.8736,39200.0
2005-09-30 09:30:00,58.1,58.12,58.01,58.02,82700.0,32.851,32.8623,32.8001,32.8058,82700.0
2005-09-30 10:00:00,58.02,58.19,58.02,58.18,52100.0,32.8058,32.9019,32.8058,32.8963,52100.0
2005-09-30 10:30:00,58.17,58.32,58.12,58.2,43200.0,32.8906,32.9754,32.8623,32.9076,43200.0
2005-09-30 11:00:00,58.2,58.21,57.88,57.91,74100.0,32.9076,32.9132,32.7266,32.7436,74100.0
2005-09-30 11:30:00,57.9,58.2,57.9,58.07,22100.0,32.7379,32.9076,32.7379,32.8341,22100.0
2005-09-30 12:00:00,58.07,58.11,58.02,58.07,20800.0,32.8341,32.8567,32.8058,32.8341,20800.0
2005-09-30 12:30:00,58.07,58.09,58.01,58.07,20000.0,32.8341,32.8454,32.8001,32.8341,20000.0
2005-09-30 13:00:00,58.06,58.07,58.06,58.07,12300.0,32.8284,32.8341,32.8284,32.8341,12300.0
2005-09-30 13:30:00,58.07,58.07,58.02,58.03,24200.0,32.8341,32.8341,32.8058,32.8114,24200.0
2005-09-30 14:00:00,58.03,58.08,58.01,58.04,38600.0,32.8114,32.8397,32.8001,32.8171,38600.0
2005-09-30 14:30:00,58.04,58.06,58.03,58.04,28600.0,32.8171,32.8284,32.8114,32.8171,28600.0
2005-09-30 15:00:00,58.05,58.08,58.03,58.07,32800.0,32.8227,32.8397,32.8114,32.8341,32800.0
2005-09-30 15:30:00,58.06,58.08,58.03,58.08,51700.0,32.8284,32.8397,32.8114,32.8397,51700.0
2005-10-03 09:30:00,58.78,58.89,58.74,58.83,92500.0,33.2355,33.2977,33.2129,33.2638,92500.0
2005-10-03 10:00:00,58.83,58.84,58.7,58.75,70100.0,33.2638,33.2694,33.1903,33.2185,70100.0
2005-10-03 10:30:00,58.74,58.75,58.48,58.49,75100.0,33.2129,33.2185,33.0659,33.0715,75100.0
2005-10-03 11:00:00,58.48,58.6,58.45,58.56,40500.0,33.0659,33.1337,33.0489,33.1111,40500.0
2005-10-03 11:30:00,58.56,58.64,58.51,58.55,31000.0,33.1111,33.1563,33.0828,33.1055,31000.0
2005-10-03 12:00:00,58.55,58.59,58.52,58.56,15600.0,33.1055,33.1281,33.0885,33.1111,15600.0
2005-10-03 12:30:00,58.56,58.58,58.5,58.5,12400.0,33.1111,33.1224,33.0772,33.0772,12400.0
2005-10-03 13:00:00,58.5,58.57,58.5,58.52,45500.0,33.0772,33.1168,33.0772,33.0885,45500.0
2005-10-03 13:30:00,58.51,58.54,58.42,58.44,41100.0,33.0828,33.0998,33.032,33.0433,41100.0
2005-10-03 14:00:00,58.45,58.59,58.44,58.56,19000.0,33.0489,33.1281,33.0433,33.1111,19000.0
2005-10-03 14:30:00,58.51,58.63,58.5,58.58,7700.0,33.0828,33.1507,33.0772,33.1224,7700.0
2005-10-03 15:00:00,58.6,58.65,58.53,58.61,14100.0,33.1337,33.162,33.0942,33.1394,14100.0
2005-10-03 15:30:00,58.61,58.61,58.5,58.6,18500.0,33.1394,33.1394,33.0772,33.1337,18500.0
2005-10-04 09:30:00,59.41,59.46,59.31,59.36,79400.0,33.5917,33.62,33.5352,33.5635,79400.0
2005-10-04 10:00:00,59.36,59.42,59.32,59.34,60200.0,33.5635,33.5974,33.5408,33.5521,60200.0
2005-10-04 10:30:00,59.33,59.44,59.32,59.41,55500.0,33.5465,33.6087,33.5408,33.5917,55500.0
2005-10-04 11:00:00,59.41,59.45,59.27,59.42,39200.0,33.5917,33.6143,33.5126,33.5974,39200.0
2005-10-04 11:30:00,59.32,59.41,59.3,59.41,18800.0,33.5408,33.5917,33.5295,33.5917,18800.0
2005-10-04 12:00:00,59.38,59.46,59.31,59.46,18400.0,33.5748,33.62,33.5352,33.62,18400.0
2005-10-04 12:30:00,59.45,59.46,59.37,59.4,29500.0,33.6143,33.62,33.5691,33.5861,29500.0
2005-10-04 13:00:00,59.38,59.4,59.3,59.39,27600.0,33.5748,33.5861,33.5295,33.5804,27600.0
2005-10-04 13:30:00,59.38,59.38,59.3,59.33,13800.0,33.5748,33.5748,33.5295,33.5465,13800.0
2005-10-04 14:00:00,59.33,59.41,59.26,59.26,24300.0,33.5465,33.5917,33.5069,33.5069,24300.0
2005-10-04 14:30:00,59.25,59.29,59.1,59.18,27800.0,33.5013,33.5239,33.4164,33.4617,27800.0
2005-10-04 15:00:00,59.17,59.23,59.03,59.18,22700.0,33.456,33.4899,33.3769,33.4617,22700.0
2005-10-04 15:30:00,59.15,59.19,59.1,59.1,26800.0,33.4447,33.4673,33.4164,33.4164,26800.0
2005-10-05 09:30:00,59.53,59.54,59.36,59.45,62700.0,33.6596,33.6652,33.5635,33.6143,62700.0
2005-10-05 10:00:00,59.42,59.66,59.4,59.63,71100.0,33.5974,33.7331,33.5861,33.7161,71100.0
2005-10-05 10:30:00,59.63,59.83,59.56,59.66,86900.0,33.7161,33.8292,33.6765,33.7331,86900.0
2005-10-05 11:00:00,59.66,59.68,59.58,59.61,68700.0,33.7331,33.7444,33.6878,33.7048,68700.0
2005-10-05 11:30:00,59.6,59.61,59.42,59.44,21100.0,33.6992,33.7048,33.5974,33.6087,21100.0
2005-10-05 12:00:00,59.46,59.58,59.4,59.42,25800.0,33.62,33.6878,33.5861,33.5974,25800.0
2005-10-05 12:30:00,59.42,59.48,59.41,59.44,29900.0,33.5974,33.6313,33.5917,33.6087,29900.0
2005-10-05 13:00:00,59.44,59.59,59.44,59.52,28400.0,33.6087,33.6935,33.6087,33.6539,28400.0
2005-10-05 13:30:00,59.52,59.52,59.41,59.41,22100.0,33.6539,33.6539,33.5917,33.5917,22100.0
2005-10-05 14:00:00,59.44,59.48,59.37,59.4,26400.0,33.6087,33.6313,33.5691,33.5861,26400.0
2005-10-05 14:30:00,59.42,59.47,59.36,59.38,52800.0,33.5974,33.6256,33.5635,33.5748,52800.0
2005-10-05 15:00:00,59.39,59.39,59.18,59.18,37500.0,33.5804,33.5804,33.4617,33.4617,37500.0
2005-10-05 15:30:00,59.19,59.34,59.18,59.3,61600.0,33.4673,33.5521,33.4617,33.5295,61600.0
2005-10-06 09:30:00,59.26,59.3,59.09,59.09,55500.0,33.5069,33.5295,33.4108,33.4108,55500.0
2005-10-06 10:00:00,59.09,59.26,59.03,59.05,44200.0,33.4108,33.5069,33.3769,33.3882,44200.0
2005-10-06 10:30:00,59.05,59.1,58.97,59.09,52600.0,33.3882,33.4164,33.3429,33.4108,52600.0
2005-10-06 11:00:00,59.09,59.3,59.02,59.2,62400.0,33.4108,33.5295,33.3712,33.473,62400.0
2005-10-06 11:30:00,59.2,59.24,59.03,59.08,24400.0,33.473,33.4956,33.3769,33.4051,24400.0
2005-10-06 12:00:00,59.07,59.18,59.01,59.04,17600.0,33.3995,33.4617,33.3656,33.3825,17600.0
2005-10-06 12:30:00,59.03,59.08,58.96,59.07,43700.0,33.3769,33.4051,33.3373,33.3995,43700.0
2005-10-06 13:00:00,59.05,59.18,59.05,59.08,9600.0,33.3882,33.4617,33.3882,33.4051,9600.0
2005-10-06 13:30:00,59.12,59.19,59.05,59.05,16600.0,33.4278,33.4673,33.3882,33.3882,16600.0
2005-10-06 14:00:00,59.04,59.17,59.03,59.16,22800.0,33.3825,33.456,33.3769,33.4504,22800.0
2005-10-06 14:30:00,59.13,59.16,58.98,58.99,26300.0,33.4334,33.4504,33.3486,33.3542,26300.0
2005-10-06 15:00:00,58.98,59.0,58.86,58.89,32800.0,33.3486,33.3599,33.2807,33.2977,32800.0
2005-10-06 15:30:00,58.93,59.08,58.8,59.08,47600.0,33.3203,33.4051,33.2468,33.4051,47600.0
2005-10-07 09:30:00,58.47,58.51,58.31,58.31,47800.0,33.0602,33.0828,32.9698,32.9698,47800.0
2005-10-07 10:00:00,58.32,58.32,58.17,58.28,61700.0,32.9754,32.9754,32.8906,32.9528,61700.0
2005-10-07 10:30:00,58.28,58.35,58.21,58.31,54400.0,32.9528,32.9924,32.9132,32.9698,54400.0
2005-10-07 11:00:00,58.32,58.44,58.2,58.21,42200.0,32.9754,33.0433,32.9076,32.9132,42200.0
2005-10-07 11:30:00,58.22,58.22,58.02,58.16,39100.0,32.9189,32.9189,32.8058,32.8849,39100.0
2005-10-07 12:00:00,58.16,58.17,58.09,58.12,16600.0,32.8849,32.8906,32.8454,32.8623,16600.0
2005-10-07 12:30:00,58.12,58.2,58.04,58.2,18500.0,32.8623,32.9076,32.8171,32.9076,18500.0
2005-10-07 13:00:00,58.2,58.3,58.2,58.26,15200.0,32.9076,32.9641,32.9076,32.9415,15200.0
2005-10-07 13:30:00,58.27,58.3,58.21,58.22,8100.0,32.9471,32.9641,32.9132,32.9189,8100.0
2005-10-07 14:00:00,58.26,58.3,58.2,58.3,21100.0,32.9415,32.9641,32.9076,32.9641,21100.0
2005-10-07 14:30:00,58.3,58.5,58.3,58.41,24600.0,32.9641,33.0772,32.9641,33.0263,24600.0
2005-10-07 15:00:00,58.4,58.41,58.26,58.31,24800.0,33.0206,33.0263,32.9415,32.9698,24800.0
2005-10-07 15:30:00,58.32,58.42,58.31,58.41,38400.0,32.9754,33.032,32.9698,33.0263,38400.0
2005-10-10 09:30:00,58.09,58.1,57.97,58.0,55700.0,32.8454,32.851,32.7775,32.7945,55700.0
2005-10-10 10:00:00,57.99,58.15,57.97,58.13,22900.0,32.7888,32.8793,32.7775,32.868,22900.0
2005-10-10 10:30:00,58.12,58.12,57.97,58.06,21000.0,32.8623,32.8623,32.7775,32.8284,21000.0
2005-10-10 11:00:00,58.1,58.34,58.1,58.34,20800.0,32.851,32.9867,32.851,32.9867,20800.0
2005-10-10 11:30:00,58.34,58.4,58.17,58.23,13300.0,32.9867,33.0206,32.8906,32.9245,13300.0
2005-10-10 12:00:00,58.29,58.33,58.17,58.18,13100.0,32.9585,32.9811,32.8906,32.8963,13100.0
2005-10-10 12:30:00,58.16,58.26,58.1,58.2,9800.0,32.8849,32.9415,32.851,32.9076,9800.0
2005-10-10 13:00:00,58.2,58.26,58.17,58.26,8500.0,32.9076,32.9415,32.8906,32.9415,8500.0
2005-10-10 13:30:00,58.22,58.23,58.04,58.16,21300.0,32.9189,32.9245,32.8171,32.8849,21300.0
2005-10-10 14:00:00,58.16,58.18,58.12,58.12,15700.0,32.8849,32.8963,32.8623,32.8623,15700.0
2005-10-10 14:30:00,58.11,58.15,58.02,58.1,22600.0,32.8567,32.8793,32.8058,32.851,22600.0
2005-10-10 15:00:00,58.14,58.2,58.05,58.13,11200.0,32.8736,32.9076,32.8227,32.868,11200.0
2005-10-10 15:30:00,58.14,58.17,58.11,58.12,10800.0,32.8736,32.8906,32.8567,32.8623,10800.0
2005-10-11 09:30:00,58.14,58.17,58.0,58.06,17700.0,32.8736,32.8906,32.7945,32.8284,17700.0
2005-10-11 10:00:00,58.04,58.1,58.01,58.05,12000.0,32.8171,32.851,32.8001,32.8227,12000.0
2005-10-11 10:30:00,58.09,58.14,57.9,57.96,7000.0,32.8454,32.8736,32.7379,32.7719,7000.0
2005-10-11 11:00:00,57.95,58.08,57.92,58.07,42800.0,32.7662,32.8397,32.7492,32.8341,42800.0
2005-10-11 11:30:00,58.07,58.33,58.05,58.08,20300.0,32.8341,32.9811,32.8227,32.8397,20300.0
2005-10-11 12:00:00,58.09,58.23,58.0,58.04,44000.0,32.8454,32.9245,32.7945,32.8171,44000.0
2005-10-11 12:30:00,58.04,58.11,58.0,58.05,20600.0,32.8171,32.8567,32.7945,32.8227,20600.0
2005-10-11 13:00:00,58.04,58.1,57.94,58.02,3200.0,32.8171,32.851,32.7606,32.8058,3200.0
2005-10-11 13:30:00,58.02,58.1,58.0,58.1,13100.0,32.8058,32.851,32.7945,32.851,13100.0
2005-10-11 14:00:00,58.06,58.21,57.99,58.12,39100.0,32.8284,32.9132,32.7888,32.8623,39100.0
2005-10-11 14:30:00,58.1,58.12,57.96,57.97,28100.0,32.851,32.8623,32.7719,32.7775,28100.0
2005-10-11 15:00:00,57.96,58.02,57.95,57.98,14200.0,32.7719,32.8058,32.7662,32.7832,14200.0
2005-10-11 15:30:00,57.95,58.01,57.93,57.97,25300.0,32.7662,32.8001,32.7549,32.7775,25300.0
2005-10-12 09:30:00,57.95,58.02,57.95,57.99,39100.0,32.7662,32.8058,32.7662,32.7888,39100.0
2005-10-12 10:00:00,57.99,58.0,57.86,58.0,34800.0,32.7888,32.7945,32.7153,32.7945,34800.0
2005-10-12 10:30:00,58.01,58.14,57.9,57.9,33800.0,32.8001,32.8736,32.7379,32.7379,33800.0
2005-10-12 11:00:00,57.91,58.06,57.89,58.06,35700.0,32.7436,32.8284,32.7323,32.8284,35700.0
2005-10-12 11:30:00,58.06,58.09,57.95,57.97,8200.0,32.8284,32.8454,32.7662,32.7775,8200.0
2005-10-12 12:00:00,57.95,57.97,57.8,57.81,21000.0,32.7662,32.7775,32.6814,32.687,21000.0
2005-10-12 12:30:00,57.76,57.85,57.7,57.71,24100.0,32.6588,32.7097,32.6249,32.6305,24100.0
2005-10-12 13:00:00,57.74,57.85,57.65,57.85,10000.0,32.6475,32.7097,32.5966,32.7097,10000.0
2005-10-12 13:30:00,57.84,57.85,57.56,57.56,13000.0,32.704,32.7097,32.5457,32.5457,13000.0
2005-10-12 14:00:00,57.61,57.67,57.41,57.47,13800.0,32.574,32.6079,32.4609,32.4948,13800.0
2005-10-12 14:30:00,57.57,57.61,57.47,57.55,11300.0,32.5513,32.574,32.4948,32.54,11300.0
2005-10-12 15:00:00,57.52,57.61,57.51,57.61,25800.0,32.5231,32.574,32.5174,32.574,25800.0
2005-10-12 15:30:00,57.6,57.7,57.58,57.66,29000.0,32.5683,32.6249,32.557,32.6022,29000.0
2005-10-13 09:30:00,57.57,57.71,57.41,57.46,23500.0,32.5513,32.6305,32.4609,32.4892,23500.0
2005-10-13 10:00:00,57.45,57.47,57.31,57.37,22700.0,32.4835,32.4948,32.4043,32.4383,22700.0
2005-10-13 10:30:00,57.36,57.41,57.25,57.33,18900.0,32.4326,32.4609,32.3704,32.4156,18900.0
2005-10-13 11:00:00,57.33,57.33,56.97,57.16,27600.0,32.4156,32.4156,32.2121,32.3195,27600.0
2005-10-13 11:30:00,57.17,57.3,57.06,57.06,9300.0,32.3252,32.3987,32.263,32.263,9300.0
2005-10-13 12:00:00,57.16,57.22,57.05,57.13,52400.0,32.3195,32.3534,32.2573,32.3026,52400.0
2005-10-13 12:30:00,57.14,57.41,57.14,57.26,7900.0,32.3082,32.4609,32.3082,32.3761,7900.0
2005-10-13 13:00:00,57.22,57.35,57.17,57.34,8200.0,32.3534,32.427,32.3252,32.4213,8200.0
2005-10-13 13:30:00,57.34,57.39,57.29,57.34,13500.0,32.4213,32.4496,32.393,32.4213,13500.0
2005-10-13 14:00:00,57.35,57.44,57.32,57.44,12800.0,32.427,32.4778,32.41,32.4778,12800.0
2005-10-13 14:30:00,57.43,57.6,57.42,57.6,14400.0,32.4722,32.5683,32.4665,32.5683,14400.0
2005-10-13 15:00:00,57.59,57.63,57.41,57.59,36700.0,32.5627,32.5853,32.4609,32.5627,36700.0
2005-10-13 15:30:00,57.58,57.65,57.52,57.52,36800.0,32.557,32.5966,32.5231,32.5231,36800.0
2005-10-14 09:30:00,58.4,58.58,58.35,58.44,110900.0,33.0206,33.1224,32.9924,33.0433,110900.0
2005-10-14 10:00:00,58.44,58.61,58.44,58.58,40500.0,33.0433,33.1394,33.0433,33.1224,40500.0
2005-10-14 10:30:00,58.58,59.06,58.58,58.93,27500.0,33.1224,33.3938,33.1224,33.3203,27500.0
2005-10-14 11:00:00,58.93,59.18,58.9,59.09,79000.0,33.3203,33.4617,33.3034,33.4108,79000.0
2005-10-14 11:30:00,59.08,59.14,58.96,59.14,23400.0,33.4051,33.4391,33.3373,33.4391,23400.0
2005-10-14 12:00:00,59.14,59.28,59.09,59.17,12000.0,33.4391,33.5182,33.4108,33.456,12000.0
2005-10-14 12:30:00,59.2,59.22,59.01,59.09,11100.0,33.473,33.4843,33.3656,33.4108,11100.0
2005-10-14 13:00:00,59.09,59.14,59.0,59.06,36200.0,33.4108,33.4391,33.3599,33.3938,36200.0
2005-10-14 13:30:00,59.06,59.14,59.06,59.14,14300.0,33.3938,33.4391,33.3938,33.4391,14300.0
2005-10-14 14:00:00,59.14,59.15,59.02,59.09,28200.0,33.4391,33.4447,33.3712,33.4108,28200.0
2005-10-14 14:30:00,59.11,59.14,59.08,59.1,42700.0,33.4221,33.4391,33.4051,33.4164,42700.0
2005-10-14 15:00:00,59.1,59.14,59.04,59.14,49600.0,33.4164,33.4391,33.3825,33.4391,49600.0
2005-10-14 15:30:00,59.15,59.2,59.09,59.12,72100.0,33.4447,33.473,33.4108,33.4278,72100.0
2005-10-17 09:30:00,58.49,58.49,58.35,58.37,28700.0,33.0715,33.0715,32.9924,33.0037,28700.0
2005-10-17 10:00:00,58.39,58.43,58.31,58.38,26400.0,33.015,33.0376,32.9698,33.0093,26400.0
2005-10-17 10:30:00,58.38,58.48,58.26,58.27,33900.0,33.0093,33.0659,32.9415,32.9471,33900.0
2005-10-17 11:00:00,58.27,58.52,58.27,58.5,24200.0,32.9471,33.0885,32.9471,33.0772,24200.0
2005-10-17 11:30:00,58.45,58.78,58.45,58.66,14600.0,33.0489,33.2355,33.0489,33.1677,14600.0
2005-10-17 12:00:00,58.65,58.69,58.48,58.53,12300.0,33.162,33.1846,33.0659,33.0942,12300.0
2005-10-17 12:30:00,58.55,58.63,58.44,58.46,5400.0,33.1055,33.1507,33.0433,33.0546,5400.0
2005-10-17 13:00:00,58.5,58.52,58.42,58.48,11000.0,33.0772,33.0885,33.032,33.0659,11000.0
2005-10-17 13:30:00,58.47,58.5,58.32,58.46,53600.0,33.0602,33.0772,32.9754,33.0546,53600.0
2005-10-17 14:00:00,58.44,58.47,58.35,58.37,10100.0,33.0433,33.0602,32.9924,33.0037,10100.0
2005-10-17 14:30:00,58.4,58.55,58.37,58.37,15200.0,33.0206,33.1055,33.0037,33.0037,15200.0
2005-10-17 15:00:00,58.38,58.48,58.37,58.44,18200.0,33.0093,33.0659,33.0037,33.0433,18200.0
2005-10-17 15:30:00,58.45,58.55,58.45,58.52,51500.0,33.0489,33.1055,33.0489,33.0885,51500.0
2005-10-18 09:30:00,58.14,58.25,58.14,58.24,29000.0,32.8736,32.9358,32.8736,32.9302,29000.0
2005-10-18 10:00:00,58.24,58.36,58.23,58.26,27100.0,32.9302,32.998,32.9245,32.9415,27100.0
2005-10-18 10:30:00,58.25,58.28,58.2,58.28,20000.0,32.9358,32.9528,32.9076,32.9528,20000.0
2005-10-18 11:00:00,58.28,58.48,58.28,58.43,20000.0,32.9528,33.0659,32.9528,33.0376,20000.0
2005-10-18 11:30:00,58.43,58.45,58.28,58.45,8700.0,33.0376,33.0489,32.9528,33.0489,8700.0
2005-10-18 12:00:00,58.38,58.56,58.35,58.36,13000.0,33.0093,33.1111,32.9924,32.998,13000.0
2005-10-18 12:30:00,58.32,58.38,58.3,58.37,2800.0,32.9754,33.0093,32.9641,33.0037,2800.0
2005-10-18 13:00:00,58.34,58.47,58.27,58.29,7800.0,32.9867,33.0602,32.9471,32.9585,7800.0
2005-10-18 13:30:00,58.4,58.4,58.2,58.21,16400.0,33.0206,33.0206,32.9076,32.9132,16400.0
2005-10-18 14:00:00,58.22,58.36,58.22,58.3,12100.0,32.9189,32.998,32.9189,32.9641,12100.0
2005-10-18 14:30:00,58.3,58.32,58.22,58.27,20300.0,32.9641,32.9754,32.9189,32.9471,20300.0
2005-10-18 15:00:00,58.27,58.29,58.2,58.21,14600.0,32.9471,32.9585,32.9076,32.9132,14600.0
2005-10-18 15:30:00,58.21,58.29,58.21,58.25,17000.0,32.9132,32.9585,32.9132,32.9358,17000.0
2005-10-19 09:30:00,58.38,58.42,58.18,58.29,42800.0,33.0093,33.032,32.8963,32.9585,42800.0
2005-10-19 10:00:00,58.28,58.35,58.23,58.29,48000.0,32.9528,32.9924,32.9245,32.9585,48000.0
2005-10-19 10:30:00,58.3,58.51,58.29,58.46,32600.0,32.9641,33.0828,32.9585,33.0546,32600.0
2005-10-19 11:00:00,58.44,58.53,58.41,58.51,30800.0,33.0433,33.0942,33.0263,33.0828,30800.0
2005-10-19 11:30:00,58.47,58.48,58.17,58.18,9400.0,33.0602,33.0659,32.8906,32.8963,9400.0
2005-10-19 12:00:00,58.18,58.37,58.17,58.31,9300.0,32.8963,33.0037,32.8906,32.9698,9300.0
2005-10-19 12:30:00,58.35,58.48,58.34,58.38,14500.0,32.9924,33.0659,32.9867,33.0093,14500.0
2005-10-19 13:00:00,58.37,58.42,58.31,58.39,12400.0,33.0037,33.032,32.9698,33.015,12400.0
2005-10-19 13:30:00,58.38,58.54,58.38,58.49,12700.0,33.0093,33.0998,33.0093,33.0715,12700.0
2005-10-19 14:00:00,58.47,58.64,58.47,58.59,25400.0,33.0602,33.1563,33.0602,33.1281,25400.0
2005-10-19 14:30:00,58.65,58.8,58.64,58.77,22800.0,33.162,33.2468,33.1563,33.2299,22800.0
2005-10-19 15:00:00,58.78,58.92,58.75,58.87,28500.0,33.2355,33.3147,33.2185,33.2864,28500.0
2005-10-19 15:30:00,58.87,58.96,58.82,58.9,49300.0,33.2864,33.3373,33.2581,33.3034,49300.0
2005-10-20 09:30:00,58.34,58.4,58.29,58.38,28100.0,32.9867,33.0206,32.9585,33.0093,28100.0
2005-10-20 10:00:00,58.38,58.38,58.14,58.23,28700.0,33.0093,33.0093,32.8736,32.9245,28700.0
2005-10-20 10:30:00,58.23,58.32,58.19,58.25,16100.0,32.9245,32.9754,32.9019,32.9358,16100.0
2005-10-20 11:00:00,58.27,58.27,57.89,58.14,28500.0,32.9471,32.9471,32.7323,32.8736,28500.0
2005-10-20 11:30:00,58.17,58.29,58.15,58.28,6000.0,32.8906,32.9585,32.8793,32.9528,6000.0
2005-10-20 12:00:00,58.25,58.3,58.01,58.16,11800.0,32.9358,32.9641,32.8001,32.8849,11800.0
2005-10-20 12:30:00,58.14,58.22,58.11,58.14,9900.0,32.8736,32.9189,32.8567,32.8736,9900.0
2005-10-20 13:00:00,58.14,58.17,58.05,58.08,16100.0,32.8736,32.8906,32.8227,32.8397,16100.0
2005-10-20 13:30:00,58.06,58.09,58.0,58.06,8200.0,32.8284,32.8454,32.7945,32.8284,8200.0
2005-10-20 14:00:00,58.05,58.05,57.89,57.9,7300.0,32.8227,32.8227,32.7323,32.7379,7300.0
2005-10-20 14:30:00,57.87,58.01,57.85,57.89,9800.0,32.721,32.8001,32.7097,32.7323,9800.0
2005-10-20 15:00:00,57.91,57.91,57.64,57.64,21300.0,32.7436,32.7436,32.5909,32.5909,21300.0
2005-10-20 15:30:00,57.6,57.93,57.6,57.79,38700.0,32.5683,32.7549,32.5683,32.6757,38700.0
2005-10-21 09:30:00,58.51,58.65,58.36,58.36,43800.0,33.0828,33.162,32.998,32.998,43800.0
2005-10-21 10:00:00,58.37,58.44,58.32,58.34,13600.0,33.0037,33.0433,32.9754,32.9867,13600.0
2005-10-21 10:30:00,58.35,58.38,58.1,58.16,14600.0,32.9924,33.0093,32.851,32.8849,14600.0
2005-10-21 11:00:00,58.16,58.17,57.99,58.0,16000.0,32.8849,32.8906,32.7888,32.7945,16000.0
2005-10-21 11:30:00,58.01,58.19,58.01,58.11,10600.0,32.8001,32.9019,32.8001,32.8567,10600.0
2005-10-21 12:00:00,58.1,58.1,57.91,57.94,7400.0,32.851,32.851,32.7436,32.7606,7400.0
2005-10-21 12:30:00,57.98,58.07,57.95,58.04,25000.0,32.7832,32.8341,32.7662,32.8171,25000.0
2005-10-21 13:00:00,58.04,58.06,57.96,57.99,21500.0,32.8171,32.8284,32.7719,32.7888,21500.0
2005-10-21 13:30:00,57.99,58.09,57.97,58.08,42200.0,32.7888,32.8454,32.7775,32.8397,42200.0
2005-10-21 14:00:00,58.1,58.1,57.99,58.04,9500.0,32.851,32.851,32.7888,32.8171,9500.0
2005-10-21 14:30:00,58.03,58.05,57.96,58.0,19700.0,32.8114,32.8227,32.7719,32.7945,19700.0
2005-10-21 15:00:00,57.99,58.03,57.95,58.03,19800.0,32.7888,32.8114,32.7662,32.8114,19800.0
2005-10-21 15:30:00,58.03,58.03,57.95,57.96,31400.0,32.8114,32.8114,32.7662,32.7719,31400.0
2005-10-24 09:30:00,58.44,58.6,58.4,58.58,26500.0,33.0433,33.1337,33.0206,33.1224,26500.0
2005-10-24 10:00:00,58.58,58.65,58.5,58.51,50800.0,33.1224,33.162,33.0772,33.0828,50800.0
2005-10-24 10:30:00,58.52,58.65,58.47,58.56,35600.0,33.0885,33.162,33.0602,33.1111,35600.0
2005-10-24 11:00:00,58.58,58.61,58.44,58.5,20300.0,33.1224,33.1394,33.0433,33.0772,20300.0
2005-10-24 11:30:00,58.5,58.51,58.44,58.5,23800.0,33.0772,33.0828,33.0433,33.0772,23800.0
2005-10-24 12:00:00,58.5,58.55,58.39,58.48,30400.0,33.0772,33.1055,33.015,33.0659,30400.0
2005-10-24 12:30:00,58.49,58.6,58.46,58.5,32300.0,33.0715,33.1337,33.0546,33.0772,32300.0
2005-10-24 13:00:00,58.49,58.56,58.47,58.52,14000.0,33.0715,33.1111,33.0602,33.0885,14000.0
2005-10-24 13:30:00,58.52,58.57,58.5,58.55,22600.0,33.0885,33.1168,33.0772,33.1055,22600.0
2005-10-24 14:00:00,58.54,58.56,58.53,58.53,24000.0,33.0998,33.1111,33.0942,33.0942,24000.0
2005-10-24 14:30:00,58.52,58.57,58.49,58.55,48700.0,33.0885,33.1168,33.0715,33.1055,48700.0
2005-10-24 15:00:00,58.55,58.55,58.39,58.39,23000.0,33.1055,33.1055,33.015,33.015,23000.0
2005-10-24 15:30:00,58.39,58.6,58.39,58.6,75700.0,33.015,33.1337,33.015,33.1337,75700.0
2005-10-25 09:30:00,58.6,58.99,58.6,58.89,30400.0,33.1337,33.3542,33.1337,33.2977,30400.0
2005-10-25 10:00:00,58.93,59.13,58.93,59.08,90700.0,33.3203,33.4334,33.3203,33.4051,90700.0
2005-10-25 10:30:00,59.09,59.1,59.04,59.05,32500.0,33.4108,33.4164,33.3825,33.3882,32500.0
2005-10-25 11:00:00,59.05,59.08,58.96,59.04,28500.0,33.3882,33.4051,33.3373,33.3825,28500.0
2005-10-25 11:30:00,59.02,59.02,58.89,58.89,6800.0,33.3712,33.3712,33.2977,33.2977,6800.0
2005-10-25 12:00:00,58.92,59.03,58.9,58.93,6200.0,33.3147,33.3769,33.3034,33.3203,6200.0
2005-10-25 12:30:00,58.95,58.97,58.84,58.94,7100.0,33.3316,33.3429,33.2694,33.326,7100.0
2005-10-25 13:00:00,58.89,58.89,58.8,58.85,8900.0,33.2977,33.2977,33.2468,33.2751,8900.0
2005-10-25 13:30:00,58.85,58.85,58.66,58.7,12800.0,33.2751,33.2751,33.1677,33.1903,12800.0
2005-10-25 14:00:00,58.69,58.79,58.68,58.76,16000.0,33.1846,33.2412,33.179,33.2242,16000.0
2005-10-25 14:30:00,58.77,58.96,58.77,58.89,12700.0,33.2299,33.3373,33.2299,33.2977,12700.0
2005-10-25 15:00:00,58.91,58.91,58.66,58.75,33200.0,33.309,33.309,33.1677,33.2185,33200.0
2005-10-25 15:30:00,58.76,58.96,58.76,58.87,38200.0,33.2242,33.3373,33.2242,33.2864,38200.0
2005-10-26 09:30:00,59.07,59.18,59.01,59.07,29700.0,33.3995,33.4617,33.3656,33.3995,29700.0
2005-10-26 10:00:00,59.05,59.21,59.0,59.2,44900.0,33.3882,33.4786,33.3599,33.473,44900.0
2005-10-26 10:30:00,59.2,59.2,58.93,59.08,32000.0,33.473,33.473,33.3203,33.4051,32000.0
2005-10-26 11:00:00,59.09,59.2,58.75,58.96,54900.0,33.4108,33.473,33.2185,33.3373,54900.0
2005-10-26 11:30:00,58.95,58.96,58.65,58.73,6400.0,33.3316,33.3373,33.162,33.2072,6400.0
2005-10-26 12:00:00,58.78,58.84,58.62,58.67,18400.0,33.2355,33.2694,33.145,33.1733,18400.0
2005-10-26 12:30:00,58.63,58.75,58.61,58.64,9700.0,33.1507,33.2185,33.1394,33.1563,9700.0
2005-10-26 13:00:00,58.7,58.76,58.64,58.68,14600.0,33.1903,33.2242,33.1563,33.179,14600.0
2005-10-26 13:30:00,58.68,58.69,58.56,58.63,18200.0,33.179,33.1846,33.1111,33.1507,18200.0
2005-10-26 14:00:00,58.68,58.76,58.63,58.75,37600.0,33.179,33.2242,33.1507,33.2185,37600.0
2005-10-26 14:30:00,58.71,58.71,58.49,58.6,43400.0,33.1959,33.1959,33.0715,33.1337,43400.0
2005-10-26 15:00:00,58.68,58.76,58.65,58.74,24000.0,33.179,33.2242,33.162,33.2129,24000.0
2005-10-26 15:30:00,58.74,58.74,58.63,58.66,44600.0,33.2129,33.2129,33.1507,33.1677,44600.0
2005-10-27 09:30:00,59.48,59.52,59.1,59.2,74500.0,33.6313,33.6539,33.4164,33.473,74500.0
2005-10-27 10:00:00,59.19,59.22,58.87,58.91,46500.0,33.4673,33.4843,33.2864,33.309,46500.0
2005-10-27 10:30:00,58.92,59.04,58.84,58.84,34000.0,33.3147,33.3825,33.2694,33.2694,34000.0
2005-10-27 11:00:00,58.81,58.92,58.67,58.91,36400.0,33.2525,33.3147,33.1733,33.309,36400.0
2005-10-27 11:30:00,58.91,58.98,58.76,58.83,23500.0,33.309,33.3486,33.2242,33.2638,23500.0
2005-10-27 12:00:00,58.83,58.98,58.79,58.93,7100.0,33.2638,33.3486,33.2412,33.3203,7100.0
2005-10-27 12:30:00,58.93,58.94,58.83,58.94,4300.0,33.3203,33.326,33.2638,33.326,4300.0
2005-10-27 13:00:00,58.9,58.92,58.85,58.87,5500.0,33.3034,33.3147,33.2751,33.2864,5500.0
2005-10-27 13:30:00,58.9,59.12,58.89,59.11,23800.0,33.3034,33.4278,33.2977,33.4221,23800.0
2005-10-27 14:00:00,59.12,59.31,59.0,59.15,36000.0,33.4278,33.5352,33.3599,33.4447,36000.0
2005-10-27 14:30:00,59.14,59.15,58.93,58.98,23400.0,33.4391,33.4447,33.3203,33.3486,23400.0
2005-10-27 15:00:00,58.98,59.05,58.76,58.9,14500.0,33.3486,33.3882,33.2242,33.3034,14500.0
2005-10-27 15:30:00,58.89,58.9,58.78,58.83,12100.0,33.2977,33.3034,33.2355,33.2638,12100.0
2005-10-28 09:30:00,58.88,59.04,58.79,59.0,41300.0,33.292,33.3825,33.2412,33.3599,41300.0
2005-10-28 10:00:00,59.01,59.14,58.92,59.08,74600.0,33.3656,33.4391,33.3147,33.4051,74600.0
2005-10-28 10:30:00,59.07,59.09,58.98,59.0,33900.0,33.3995,33.4108,33.3486,33.3599,33900.0
2005-10-28 11:00:00,59.0,59.22,58.97,59.22,37000.0,33.3599,33.4843,33.3429,33.4843,37000.0
2005-10-28 11:30:00,59.23,59.36,59.0,59.26,52100.0,33.4899,33.5635,33.3599,33.5069,52100.0
2005-10-28 12:00:00,59.25,59.3,59.1,59.27,11600.0,33.5013,33.5295,33.4164,33.5126,11600.0
2005-10-28 12:30:00,59.24,59.25,59.16,59.16,5600.0,33.4956,33.5013,33.4504,33.4504,5600.0
2005-10-28 13:00:00,59.15,59.23,59.13,59.17,23300.0,33.4447,33.4899,33.4334,33.456,23300.0
2005-10-28 13:30:00,59.14,59.2,59.14,59.18,18300.0,33.4391,33.473,33.4391,33.4617,18300.0
2005-10-28 14:00:00,59.18,59.31,59.18,59.28,19600.0,33.4617,33.5352,33.4617,33.5182,19600.0
2005-10-28 14:30:00,59.25,59.34,59.23,59.3,18700.0,33.5013,33.5521,33.4899,33.5295,18700.0
2005-10-28 15:00:00,59.29,59.36,59.25,59.3,24200.0,33.5239,33.5635,33.5013,33.5295,24200.0
2005-10-28 15:30:00,59.3,59.33,59.26,59.3,41000.0,33.5295,33.5465,33.5069,33.5295,41000.0
2005-10-31 09:30:00,59.61,59.75,59.61,59.75,28300.0,33.7048,33.784,33.7048,33.784,28300.0
2005-10-31 10:00:00,59.74,59.78,59.69,59.7,37400.0,33.7783,33.8009,33.75,33.7557,37400.0
2005-10-31 10:30:00,59.71,59.71,59.58,59.63,151900.0,33.7613,33.7613,33.6878,33.7161,151900.0
2005-10-31 11:00:00,59.63,59.74,59.42,59.44,249000.0,33.7161,33.7783,33.5974,33.6087,249000.0
2005-10-31 11:30:00,59.44,59.54,59.3,59.31,742200.0,33.6087,33.6652,33.5295,33.5352,742200.0
2005-10-31 12:00:00,59.31,59.39,59.26,59.38,30200.0,33.5352,33.5804,33.5069,33.5748,30200.0
2005-10-31 12:30:00,59.4,59.42,59.36,59.37,20100.0,33.5861,33.5974,33.5635,33.5691,20100.0
2005-10-31 13:00:00,59.38,59.38,59.28,59.35,22000.0,33.5748,33.5748,33.5182,33.5578,22000.0
2005-10-31 13:30:00,59.34,59.35,59.31,59.32,9400.0,33.5521,33.5578,33.5352,33.5408,9400.0
2005-10-31 14:00:00,59.32,59.35,59.25,59.26,15000.0,33.5408,33.5578,33.5013,33.5069,15000.0
2005-10-31 14:30:00,59.24,59.33,59.24,59.33,40200.0,33.4956,33.5465,33.4956,33.5465,40200.0
2005-10-31 15:00:00,59.34,59.48,59.34,59.43,69100.0,33.5521,33.6313,33.5521,33.603,69100.0
2005-10-31 15:30:00,59.43,59.5,59.41,59.43,55000.0,33.603,33.6426,33.5917,33.603,55000.0
2005-11-01 09:30:00,59.03,59.04,58.88,58.92,34300.0,33.3769,33.3825,33.292,33.3147,34300.0
2005-11-01 10:00:00,58.92,58.99,58.79,58.9,29700.0,33.3147,33.3542,33.2412,33.3034,29700.0
2005-11-01 10:30:00,58.91,58.91,58.86,58.86,26400.0,33.309,33.309,33.2807,33.2807,26400.0
2005-11-01 11:00:00,58.87,58.96,58.84,58.86,30400.0,33.2864,33.3373,33.2694,33.2807,30400.0
2005-11-01 11:30:00,58.87,59.08,58.87,59.0,10000.0,33.2864,33.4051,33.2864,33.3599,10000.0
2005-11-01 12:00:00,58.99,59.07,58.85,58.95,9600.0,33.3542,33.3995,33.2751,33.3316,9600.0
2005-11-01 12:30:00,58.95,58.97,58.9,58.9,6300.0,33.3316,33.3429,33.3034,33.3034,6300.0
2005-11-01 13:00:00,58.91,58.97,58.91,58.93,5000.0,33.309,33.3429,33.309,33.3203,5000.0
2005-11-01 13:30:00,58.92,58.93,58.88,58.89,5400.0,33.3147,33.3203,33.292,33.2977,5400.0
2005-11-01 14:00:00,59.02,59.02,58.84,58.95,26200.0,33.3712,33.3712,33.2694,33.3316,26200.0
2005-11-01 14:30:00,58.94,58.98,58.9,58.91,22800.0,33.326,33.3486,33.3034,33.309,22800.0
2005-11-01 15:00:00,58.9,58.93,58.81,58.88,32500.0,33.3034,33.3203,33.2525,33.292,32500.0
2005-11-01 15:30:00,58.88,58.95,58.87,58.89,60000.0,33.292,33.3316,33.2864,33.2977,60000.0
2005-11-02 09:30:00,59.07,59.14,58.99,59.03,76900.0,33.3995,33.4391,33.3542,33.3769,76900.0
2005-11-02 10:00:00,59.04,59.05,58.99,59.01,32500.0,33.3825,33.3882,33.3542,33.3656,32500.0
2005-11-02 10:30:00,59.03,59.17,59.03,59.15,97700.0,33.3769,33.456,33.3769,33.4447,97700.0
2005-11-02 11:00:00,59.14,59.24,59.14,59.19,50500.0,33.4391,33.4956,33.4391,33.4673,50500.0
2005-11-02 11:30:00,59.19,59.22,59.14,59.19,17800.0,33.4673,33.4843,33.4391,33.4673,17800.0
2005-11-02 12:00:00,59.19,59.26,59.17,59.22,12700.0,33.4673,33.5069,33.456,33.4843,12700.0
2005-11-02 12:30:00,59.22,59.31,59.21,59.26,14600.0,33.4843,33.5352,33.4786,33.5069,14600.0
2005-11-02 13:00:00,59.28,59.33,59.26,59.29,12300.0,33.5182,33.5465,33.5069,33.5239,12300.0
2005-11-02 13:30:00,59.27,59.4,59.27,59.4,4800.0,33.5126,33.5861,33.5126,33.5861,4800.0
2005-11-02 14:00:00,59.4,59.44,59.33,59.4,10300.0,33.5861,33.6087,33.5465,33.5861,10300.0
2005-11-02 14:30:00,59.39,59.4,59.3,59.3,15600.0,33.5804,33.5861,33.5295,33.5295,15600.0
2005-11-02 15:00:00,59.3,59.39,59.29,59.39,46600.0,33.5295,33.5804,33.5239,33.5804,46600.0
2005-11-02 15:30:00,59.39,59.4,59.32,59.34,21300.0,33.5804,33.5861,33.5408,33.5521,21300.0
2005-11-03 09:30:00,59.28,59.29,59.16,59.19,40300.0,33.5182,33.5239,33.4504,33.4673,40300.0
2005-11-03 10:00:00,59.2,59.26,59.11,59.12,28200.0,33.473,33.5069,33.4221,33.4278,28200.0
2005-11-03 10:30:00,59.1,59.1,58.92,59.05,24700.0,33.4164,33.4164,33.3147,33.3882,24700.0
2005-11-03 11:00:00,59.07,59.17,59.04,59.08,45700.0,33.3995,33.456,33.3825,33.4051,45700.0
2005-11-03 11:30:00,59.09,59.16,59.07,59.07,9100.0,33.4108,33.4504,33.3995,33.3995,9100.0
2005-11-03 12:00:00,59.07,59.13,59.03,59.12,20300.0,33.3995,33.4334,33.3769,33.4278,20300.0
2005-11-03 12:30:00,59.1,59.14,59.08,59.11,33900.0,33.4164,33.4391,33.4051,33.4221,33900.0
2005-11-03 13:00:00,59.08,59.13,59.07,59.09,9600.0,33.4051,33.4334,33.3995,33.4108,9600.0
2005-11-03 13:30:00,59.1,59.11,59.05,59.11,38500.0,33.4164,33.4221,33.3882,33.4221,38500.0
2005-11-03 14:00:00,59.12,59.15,59.03,59.09,15700.0,33.4278,33.4447,33.3769,33.4108,15700.0
2005-11-03 14:30:00,59.11,59.12,58.99,59.11,64000.0,33.4221,33.4278,33.3542,33.4221,64000.0
2005-11-03 15:00:00,59.11,59.15,59.0,59.05,60800.0,33.4221,33.4447,33.3599,33.3882,60800.0
2005-11-03 15:30:00,59.05,59.11,59.05,59.11,100600.0,33.3882,33.4221,33.3882,33.4221,100600.0
2005-11-04 09:30:00,59.47,59.47,59.32,59.4,69000.0,33.6256,33.6256,33.5408,33.5861,69000.0
2005-11-04 10:00:00,59.41,59.41,59.21,59.25,90500.0,33.5917,33.5917,33.4786,33.5013,90500.0
2005-11-04 10:30:00,59.25,59.25,58.93,59.04,78900.0,33.5013,33.5013,33.3203,33.3825,78900.0
2005-11-04 11:00:00,59.07,59.15,59.04,59.15,22700.0,33.3995,33.4447,33.3825,33.4447,22700.0
2005-11-04 11:30:00,59.14,59.2,59.03,59.15,7100.0,33.4391,33.473,33.3769,33.4447,7100.0
2005-11-04 12:00:00,59.16,59.17,59.02,59.08,18400.0,33.4504,33.456,33.3712,33.4051,18400.0
2005-11-04 12:30:00,59.07,59.1,58.96,59.05,41500.0,33.3995,33.4164,33.3373,33.3882,41500.0
2005-11-04 13:00:00,59.04,59.08,59.04,59.04,7600.0,33.3825,33.4051,33.3825,33.3825,7600.0
2005-11-04 13:30:00,59.03,59.06,59.0,59.0,19000.0,33.3769,33.3938,33.3599,33.3599,19000.0
2005-11-04 14:00:00,59.01,59.12,59.01,59.07,6000.0,33.3656,33.4278,33.3656,33.3995,6000.0
2005-11-04 14:30:00,59.07,59.09,59.04,59.07,11100.0,33.3995,33.4108,33.3825,33.3995,11100.0
2005-11-04 15:00:00,59.06,59.13,59.06,59.13,30100.0,33.3938,33.4334,33.3938,33.4334,30100.0
2005-11-04 15:30:00,59.13,59.21,59.12,59.21,61800.0,33.4334,33.4786,33.4278,33.4786,61800.0
2005-11-07 09:30:00,59.11,59.2,59.11,59.13,17800.0,33.4221,33.473,33.4221,33.4334,17800.0
2005-11-07 10:00:00,59.13,59.24,59.13,59.24,12500.0,33.4334,33.4956,33.4334,33.4956,12500.0
2005-11-07 10:30:00,59.26,59.35,59.19,59.28,37300.0,33.5069,33.5578,33.4673,33.5182,37300.0
2005-11-07 11:00:00,59.28,59.37,59.28,59.37,28100.0,33.5182,33.5691,33.5182,33.5691,28100.0
2005-11-07 11:30:00,59.35,59.5,59.35,59.4,16900.0,33.5578,33.6426,33.5578,33.5861,16900.0
2005-11-07 12:00:00,59.43,59.47,59.42,59.47,8200.0,33.603,33.6256,33.5974,33.6256,8200.0
2005-11-07 12:30:00,59.45,59.52,59.41,59.43,10400.0,33.6143,33.6539,33.5917,33.603,10400.0
2005-11-07 13:00:00,59.44,59.5,59.42,59.42,7400.0,33.6087,33.6426,33.5974,33.5974,7400.0
2005-11-07 13:30:00,59.45,59.53,59.43,59.51,10300.0,33.6143,33.6596,33.603,33.6483,10300.0
2005-11-07 14:00:00,59.42,59.58,59.41,59.57,9300.0,33.5974,33.6878,33.5917,33.6822,9300.0
2005-11-07 14:30:00,59.53,59.56,59.47,59.54,14300.0,33.6596,33.6765,33.6256,33.6652,14300.0
2005-11-07 15:00:00,59.51,59.51,59.45,59.46,33300.0,33.6483,33.6483,33.6143,33.62,33300.0
2005-11-07 15:30:00,59.45,59.47,59.44,59.46,36300.0,33.6143,33.6256,33.6087,33.62,36300.0
2005-11-08 09:30:00,59.3,59.4,59.29,59.39,33600.0,33.5295,33.5861,33.5239,33.5804,33600.0
2005-11-08 10:00:00,59.39,59.43,59.32,59.41,23800.0,33.5804,33.603,33.5408,33.5917,23800.0
2005-11-08 10:30:00,59.41,59.43,59.38,59.4,45400.0,33.5917,33.603,33.5748,33.5861,45400.0
2005-11-08 11:00:00,59.38,59.39,59.32,59.34,23600.0,33.5748,33.5804,33.5408,33.5521,23600.0
2005-11-08 11:30:00,59.34,59.39,59.33,59.37,22800.0,33.5521,33.5804,33.5465,33.5691,22800.0
2005-11-08 12:00:00,59.37,59.4,59.35,59.39,17000.0,33.5691,33.5861,33.5578,33.5804,17000.0
2005-11-08 12:30:00,59.39,59.4,59.36,59.38,6800.0,33.5804,33.5861,33.5635,33.5748,6800.0
2005-11-08 13:00:00,59.39,59.4,59.37,59.39,6700.0,33.5804,33.5861,33.5691,33.5804,6700.0
2005-11-08 13:30:00,59.4,59.4,59.33,59.39,21900.0,33.5861,33.5861,33.5465,33.5804,21900.0
2005-11-08 14:00:00,59.38,59.4,59.37,59.4,6700.0,33.5748,33.5861,33.5691,33.5861,6700.0
2005-11-08 14:30:00,59.38,59.49,59.38,59.45,23700.0,33.5748,33.637,33.5748,33.6143,23700.0
2005-11-08 15:00:00,59.46,59.47,59.4,59.41,16500.0,33.62,33.6256,33.5861,33.5917,16500.0
2005-11-08 15:30:00,59.42,59.44,59.37,59.39,38800.0,33.5974,33.6087,33.5691,33.5804,38800.0
2005-11-09 09:30:00,59.62,59.64,59.54,59.59,29200.0,33.7105,33.7218,33.6652,33.6935,29200.0
2005-11-09 10:00:00,59.57,59.64,59.45,59.46,25200.0,33.6822,33.7218,33.6143,33.62,25200.0
2005-11-09 10:30:00,59.47,59.68,59.47,59.68,17400.0,33.6256,33.7444,33.6256,33.7444,17400.0
2005-11-09 11:00:00,59.64,59.66,59.59,59.6,12700.0,33.7218,33.7331,33.6935,33.6992,12700.0
2005-11-09 11:30:00,59.58,59.66,59.49,59.52,16400.0,33.6878,33.7331,33.637,33.6539,16400.0
2005-11-09 12:00:00,59.6,59.67,59.52,59.64,6600.0,33.6992,33.7387,33.6539,33.7218,6600.0
2005-11-09 12:30:00,59.67,59.74,59.66,59.68,10500.0,33.7387,33.7783,33.7331,33.7444,10500.0
2005-11-09 13:00:00,59.68,59.75,59.68,59.74,10000.0,33.7444,33.784,33.7444,33.7783,10000.0
2005-11-09 13:30:00,59.75,59.75,59.68,59.69,7800.0,33.784,33.784,33.7444,33.75,7800.0
2005-11-09 14:00:00,59.69,59.83,59.67,59.77,14000.0,33.75,33.8292,33.7387,33.7953,14000.0
2005-11-09 14:30:00,59.76,59.87,59.68,59.68,6700.0,33.7896,33.8518,33.7444,33.7444,6700.0
2005-11-09 15:00:00,59.69,59.86,59.69,59.86,21200.0,33.75,33.8462,33.75,33.8462,21200.0
2005-11-09 15:30:00,59.85,59.86,59.78,59.8,24400.0,33.8405,33.8462,33.8009,33.8122,24400.0
2005-11-10 09:30:00,59.85,59.86,59.74,59.76,52800.0,33.8405,33.8462,33.7783,33.7896,52800.0
2005-11-10 10:00:00,59.75,59.77,59.65,59.73,28500.0,33.784,33.7953,33.7274,33.7727,28500.0
2005-11-10 10:30:00,59.73,59.82,59.7,59.79,22000.0,33.7727,33.8235,33.7557,33.8066,22000.0
2005-11-10 11:00:00,59.8,59.89,59.74,59.77,18700.0,33.8122,33.8631,33.7783,33.7953,18700.0
2005-11-10 11:30:00,59.78,59.85,59.75,59.75,13900.0,33.8009,33.8405,33.784,33.784,13900.0
2005-11-10 12:00:00,59.77,59.84,59.71,59.8,16300.0,33.7953,33.8349,33.7613,33.8122,16300.0
2005-11-10 12:30:00,59.8,59.84,59.78,59.79,10900.0,33.8122,33.8349,33.8009,33.8066,10900.0
2005-11-10 13:00:00,59.8,59.85,59.77,59.8,16800.0,33.8122,33.8405,33.7953,33.8122,16800.0
2005-11-10 13:30:00,59.84,60.0,59.84,59.99,36700.0,33.8349,33.9253,33.8349,33.9197,36700.0
2005-11-10 14:00:00,59.97,60.06,59.9,59.92,31400.0,33.9084,33.9592,33.8688,33.8801,31400.0
2005-11-10 14:30:00,59.91,60.02,59.89,60.0,37500.0,33.8744,33.9366,33.8631,33.9253,37500.0
2005-11-10 15:00:00,59.99,60.05,59.94,59.98,37200.0,33.9197,33.9536,33.8914,33.914,37200.0
2005-11-10 15:30:00,59.99,60.04,59.98,60.02,74600.0,33.9197,33.9479,33.914,33.9366,74600.0
2005-11-11 09:30:00,59.95,60.02,59.94,59.95,23400.0,33.8971,33.9366,33.8914,33.8971,23400.0
2005-11-11 10:00:00,59.95,60.02,59.92,59.93,28200.0,33.8971,33.9366,33.8801,33.8857,28200.0
2005-11-11 10:30:00,59.94,60.04,59.94,59.99,83800.0,33.8914,33.9479,33.8914,33.9197,83800.0
2005-11-11 11:00:00,60.0,60.21,59.99,60.05,35600.0,33.9253,34.0441,33.9197,33.9536,35600.0
2005-11-11 11:30:00,60.06,60.3,60.06,60.3,39400.0,33.9592,34.0949,33.9592,34.0949,39400.0
2005-11-11 12:00:00,60.3,60.3,60.11,60.13,8300.0,34.0949,34.0949,33.9875,33.9988,8300.0
2005-11-11 12:30:00,60.11,60.19,60.1,60.14,7400.0,33.9875,34.0328,33.9819,34.0045,7400.0
2005-11-11 13:00:00,60.11,60.16,60.0,60.15,6500.0,33.9875,34.0158,33.9253,34.0101,6500.0
2005-11-11 13:30:00,60.15,60.15,60.1,60.1,5000.0,34.0101,34.0101,33.9819,33.9819,5000.0
2005-11-11 14:00:00,60.12,60.16,60.11,60.11,5800.0,33.9932,34.0158,33.9875,33.9875,5800.0
2005-11-11 14:30:00,60.12,60.18,60.09,60.18,6200.0,33.9932,34.0271,33.9762,34.0271,6200.0
2005-11-11 15:00:00,60.22,60.22,60.05,60.2,13600.0,34.0497,34.0497,33.9536,34.0384,13600.0
2005-11-11 15:30:00,60.2,60.21,60.13,60.15,26000.0,34.0384,34.0441,33.9988,34.0101,26000.0
2005-11-14 09:30:00,60.16,60.18,60.06,60.06,21800.0,34.0158,34.0271,33.9592,33.9592,21800.0
2005-11-14 10:00:00,60.11,60.22,60.06,60.16,41000.0,33.9875,34.0497,33.9592,34.0158,41000.0
2005-11-14 10:30:00,60.15,60.2,60.03,60.13,21800.0,34.0101,34.0384,33.9423,33.9988,21800.0
2005-11-14 11:00:00,60.16,60.18,60.08,60.16,23500.0,34.0158,34.0271,33.9706,34.0158,23500.0
2005-11-14 11:30:00,60.18,60.26,60.17,60.2,8400.0,34.0271,34.0723,34.0214,34.0384,8400.0
2005-11-14 12:00:00,60.19,60.24,60.19,60.21,6400.0,34.0328,34.061,34.0328,34.0441,6400.0
2005-11-14 12:30:00,60.24,60.26,60.2,60.26,10400.0,34.061,34.0723,34.0384,34.0723,10400.0
2005-11-14 13:00:00,60.26,60.26,60.18,60.2,4000.0,34.0723,34.0723,34.0271,34.0384,4000.0
2005-11-14 13:30:00,60.21,60.23,60.17,60.2,11100.0,34.0441,34.0554,34.0214,34.0384,11100.0
2005-11-14 14:00:00,60.21,60.3,60.2,60.2,9300.0,34.0441,34.0949,34.0384,34.0384,9300.0
2005-11-14 14:30:00,60.22,60.22,60.16,60.18,10700.0,34.0497,34.0497,34.0158,34.0271,10700.0
2005-11-14 15:00:00,60.19,60.22,60.19,60.21,10400.0,34.0328,34.0497,34.0328,34.0441,10400.0
2005-11-14 15:30:00,60.21,60.26,60.2,60.26,34600.0,34.0441,34.0723,34.0384,34.0723,34600.0
2005-11-15 09:30:00,57.83,57.87,57.7,57.83,118900.0,32.6984,32.721,32.6249,32.6984,118900.0
2005-11-15 10:00:00,57.81,58.14,57.81,58.11,116300.0,32.687,32.8736,32.687,32.8567,116300.0
2005-11-15 10:30:00,58.11,58.3,58.06,58.27,93600.0,32.8567,32.9641,32.8284,32.9471,93600.0
2005-11-15 11:00:00,58.25,58.34,58.21,58.34,43400.0,32.9358,32.9867,32.9132,32.9867,43400.0
2005-11-15 11:30:00,58.34,58.64,58.34,58.58,77200.0,32.9867,33.1563,32.9867,33.1224,77200.0
2005-11-15 12:00:00,58.59,58.84,58.58,58.81,47500.0,33.1281,33.2694,33.1224,33.2525,47500.0
2005-11-15 12:30:00,58.81,58.88,58.77,58.77,55000.0,33.2525,33.292,33.2299,33.2299,55000.0
2005-11-15 13:00:00,58.78,58.78,58.66,58.73,30800.0,33.2355,33.2355,33.1677,33.2072,30800.0
2005-11-15 13:30:00,58.73,58.74,58.6,58.6,62700.0,33.2072,33.2129,33.1337,33.1337,62700.0
2005-11-15 14:00:00,58.6,58.65,58.53,58.61,67500.0,33.1337,33.162,33.0942,33.1394,67500.0
2005-11-15 14:30:00,58.59,58.6,58.51,58.52,61800.0,33.1281,33.1337,33.0828,33.0885,61800.0
2005-11-15 15:00:00,58.51,58.57,58.46,58.56,63000.0,33.0828,33.1168,33.0546,33.1111,63000.0
2005-11-15 15:30:00,58.57,58.66,58.57,58.64,185900.0,33.1168,33.1677,33.1168,33.1563,185900.0
2005-11-16 09:30:00,58.15,58.32,58.13,58.24,64800.0,32.8793,32.9754,32.868,32.9302,64800.0
2005-11-16 10:00:00,58.25,58.3,58.2,58.2,68800.0,32.9358,32.9641,32.9076,32.9076,68800.0
2005-11-16 10:30:00,58.21,58.3,58.17,58.28,32600.0,32.9132,32.9641,32.8906,32.9528,32600.0
2005-11-16 11:00:00,58.28,58.4,58.24,58.39,34200.0,32.9528,33.0206,32.9302,33.015,34200.0
2005-11-16 11:30:00,58.42,58.54,58.4,58.42,19000.0,33.032,33.0998,33.0206,33.032,19000.0
2005-11-16 12:00:00,58.42,58.5,58.4,58.49,26500.0,33.032,33.0772,33.0206,33.0715,26500.0
2005-11-16 12:30:00,58.46,58.54,58.41,58.5,34200.0,33.0546,33.0998,33.0263,33.0772,34200.0
2005-11-16 13:00:00,58.5,58.5,58.43,58.48,11000.0,33.0772,33.0772,33.0376,33.0659,11000.0
2005-11-16 13:30:00,58.48,58.53,58.45,58.51,23200.0,33.0659,33.0942,33.0489,33.0828,23200.0
2005-11-16 14:00:00,58.46,58.52,58.45,58.49,25700.0,33.0546,33.0885,33.0489,33.0715,25700.0
2005-11-16 14:30:00,58.5,58.56,58.47,58.54,57700.0,33.0772,33.1111,33.0602,33.0998,57700.0
2005-11-16 15:00:00,58.54,58.58,58.49,58.55,79900.0,33.0998,33.1224,33.0715,33.1055,79900.0
2005-11-16 15:30:00,58.55,58.55,58.5,58.51,39500.0,33.1055,33.1055,33.0772,33.0828,39500.0
2005-11-17 09:30:00,58.68,58.68,58.56,58.65,27700.0,33.179,33.179,33.1111,33.162,27700.0
2005-11-17 10:00:00,58.64,58.81,58.6,58.76,65100.0,33.1563,33.2525,33.1337,33.2242,65100.0
2005-11-17 10:30:00,58.78,58.79,58.7,58.71,34400.0,33.2355,33.2412,33.1903,33.1959,34400.0
2005-11-17 11:00:00,58.71,58.95,58.69,58.85,64200.0,33.1959,33.3316,33.1846,33.2751,64200.0
2005-11-17 11:30:00,58.83,58.95,58.83,58.9,19000.0,33.2638,33.3316,33.2638,33.3034,19000.0
2005-11-17 12:00:00,58.89,58.93,58.89,58.92,65800.0,33.2977,33.3203,33.2977,33.3147,65800.0
2005-11-17 12:30:00,58.91,58.96,58.83,58.93,44000.0,33.309,33.3373,33.2638,33.3203,44000.0
2005-11-17 13:00:00,58.91,58.99,58.87,58.98,18800.0,33.309,33.3542,33.2864,33.3486,18800.0
2005-11-17 13:30:00,58.99,59.02,58.96,58.98,7900.0,33.3542,33.3712,33.3373,33.3486,7900.0
2005-11-17 14:00:00,58.98,59.15,58.95,59.04,25700.0,33.3486,33.4447,33.3316,33.3825,25700.0
2005-11-17 14:30:00,59.05,59.05,58.93,59.02,29800.0,33.3882,33.3882,33.3203,33.3712,29800.0
2005-11-17 15:00:00,59.06,59.19,59.03,59.14,76300.0,33.3938,33.4673,33.3769,33.4391,76300.0
2005-11-17 15:30:00,59.13,59.16,59.03,59.1,124700.0,33.4334,33.4504,33.3769,33.4164,124700.0
2005-11-18 09:30:00,58.86,58.92,58.8,58.84,40800.0,33.2807,33.3147,33.2468,33.2694,40800.0
2005-11-18 10:00:00,58.84,58.86,58.43,58.43,78000.0,33.2694,33.2807,33.0376,33.0376,78000.0
2005-11-18 10:30:00,58.42,58.45,58.19,58.22,68900.0,33.032,33.0489,32.9019,32.9189,68900.0
2005-11-18 11:00:00,58.22,58.47,58.2,58.35,33400.0,32.9189,33.0602,32.9076,32.9924,33400.0
2005-11-18 11:30:00,58.35,58.68,58.35,58.52,29100.0,32.9924,33.179,32.9924,33.0885,29100.0
2005-11-18 12:00:00,58.52,58.53,58.44,58.5,6300.0,33.0885,33.0942,33.0433,33.0772,6300.0
2005-11-18 12:30:00,58.48,58.48,58.39,58.39,10800.0,33.0659,33.0659,33.015,33.015,10800.0
2005-11-18 13:00:00,58.37,58.46,58.36,58.42,14600.0,33.0037,33.0546,32.998,33.032,14600.0
2005-11-18 13:30:00,58.42,58.44,58.38,58.39,40600.0,33.032,33.0433,33.0093,33.015,40600.0
2005-11-18 14:00:00,58.39,58.47,58.34,58.34,37300.0,33.015,33.0602,32.9867,32.9867,37300.0
2005-11-18 14:30:00,58.36,58.36,58.24,58.28,40400.0,32.998,32.998,32.9302,32.9528,40400.0
2005-11-18 15:00:00,58.28,58.33,58.23,58.27,68900.0,32.9528,32.9811,32.9245,32.9471,68900.0
2005-11-18 15:30:00,58.27,58.41,58.27,58.41,122600.0,32.9471,33.0263,32.9471,33.0263,122600.0
2005-11-21 09:30:00,58.59,58.6,58.51,58.57,23100.0,33.1281,33.1337,33.0828,33.1168,23100.0
2005-11-21 10:00:00,58.55,58.56,58.38,58.48,32600.0,33.1055,33.1111,33.0093,33.0659,32600.0
2005-11-21 10:30:00,58.47,58.52,58.4,58.48,40300.0,33.0602,33.0885,33.0206,33.0659,40300.0
2005-11-21 11:00:00,58.47,58.47,58.37,58.42,19100.0,33.0602,33.0602,33.0037,33.032,19100.0
2005-11-21 11:30:00,58.43,58.53,58.43,58.51,22400.0,33.0376,33.0942,33.0376,33.0828,22400.0
2005-11-21 12:00:00,58.51,58.74,58.5,58.52,38600.0,33.0828,33.2129,33.0772,33.0885,38600.0
2005-11-21 12:30:00,58.53,58.63,58.48,58.55,27300.0,33.0942,33.1507,33.0659,33.1055,27300.0
2005-11-21 13:00:00,58.5,58.6,58.49,58.49,8500.0,33.0772,33.1337,33.0715,33.0715,8500.0
2005-11-21 13:30:00,58.49,58.62,58.49,58.62,9700.0,33.0715,33.145,33.0715,33.145,9700.0
2005-11-21 14:00:00,58.55,58.62,58.52,58.6,12200.0,33.1055,33.145,33.0885,33.1337,12200.0
2005-11-21 14:30:00,58.61,58.66,58.52,58.58,25800.0,33.1394,33.1677,33.0885,33.1224,25800.0
2005-11-21 15:00:00,58.58,58.65,58.52,58.65,29400.0,33.1224,33.162,33.0885,33.162,29400.0
2005-11-21 15:30:00,58.64,58.64,58.56,58.6,35400.0,33.1563,33.1563,33.1111,33.1337,35400.0
2005-11-22 09:30:00,58.19,58.23,58.1,58.15,43600.0,32.9019,32.9245,32.851,32.8793,43600.0
2005-11-22 10:00:00,58.14,58.18,58.07,58.08,59500.0,32.8736,32.8963,32.8341,32.8397,59500.0
2005-11-22 10:30:00,58.1,58.29,58.08,58.21,34300.0,32.851,32.9585,32.8397,32.9132,34300.0
2005-11-22 11:00:00,58.21,58.26,58.09,58.14,32700.0,32.9132,32.9415,32.8454,32.8736,32700.0
2005-11-22 11:30:00,58.13,58.3,58.13,58.29,16300.0,32.868,32.9641,32.868,32.9585,16300.0
2005-11-22 12:00:00,58.28,58.29,58.26,58.26,10100.0,32.9528,32.9585,32.9415,32.9415,10100.0
2005-11-22 12:30:00,58.26,58.28,58.23,58.27,24800.0,32.9415,32.9528,32.9245,32.9471,24800.0
2005-11-22 13:00:00,58.27,58.28,58.18,58.18,12700.0,32.9471,32.9528,32.8963,32.8963,12700.0
2005-11-22 13:30:00,58.19,58.25,58.11,58.2,27100.0,32.9019,32.9358,32.8567,32.9076,27100.0
2005-11-22 14:00:00,58.2,58.55,58.19,58.47,25800.0,32.9076,33.1055,32.9019,33.0602,25800.0
2005-11-22 14:30:00,58.53,58.61,58.48,58.58,13600.0,33.0942,33.1394,33.0659,33.1224,13600.0
2005-11-22 15:00:00,58.59,58.62,58.43,58.47,15900.0,33.1281,33.145,33.0376,33.0602,15900.0
2005-11-22 15:30:00,58.48,58.61,58.47,58.59,39100.0,33.0659,33.1394,33.0602,33.1281,39100.0
2005-11-23 09:30:00,58.65,58.67,58.58,58.65,47400.0,33.162,33.1733,33.1224,33.162,47400.0
2005-11-23 10:00:00,58.65,58.68,58.57,58.66,48600.0,33.162,33.179,33.1168,33.1677,48600.0
2005-11-23 10:30:00,58.67,58.75,58.67,58.68,23100.0,33.1733,33.2185,33.1733,33.179,23100.0
2005-11-23 11:00:00,58.68,58.78,58.67,58.73,24700.0,33.179,33.2355,33.1733,33.2072,24700.0
2005-11-23 11:30:00,58.73,58.83,58.73,58.83,6400.0,33.2072,33.2638,33.2072,33.2638,6400.0
2005-11-23 12:00:00,58.81,58.81,58.71,58.75,7800.0,33.2525,33.2525,33.1959,33.2185,7800.0
2005-11-23 12:30:00,58.77,58.84,58.77,58.78,5000.0,33.2299,33.2694,33.2299,33.2355,5000.0
2005-11-23 13:00:00,58.81,58.89,58.73,58.85,6600.0,33.2525,33.2977,33.2072,33.2751,6600.0
2005-11-23 13:30:00,58.85,58.92,58.83,58.83,8400.0,33.2751,33.3147,33.2638,33.2638,8400.0
2005-11-23 14:00:00,58.83,58.9,58.81,58.84,9800.0,33.2638,33.3034,33.2525,33.2694,9800.0
2005-11-23 14:30:00,58.83,58.94,58.82,58.91,8900.0,33.2638,33.326,33.2581,33.309,8900.0
2005-11-23 15:00:00,58.9,58.91,58.78,58.79,15100.0,33.3034,33.309,33.2355,33.2412,15100.0
2005-11-23 15:30:00,58.79,58.91,58.79,58.87,20800.0,33.2412,33.309,33.2412,33.2864,20800.0
2005-11-25 09:30:00,58.88,58.88,58.69,58.71,26500.0,33.292,33.292,33.1846,33.1959,26500.0
2005-11-25 10:00:00,58.69,58.69,58.49,58.5,44000.0,33.1846,33.1846,33.0715,33.0772,44000.0
2005-11-25 10:30:00,58.47,58.54,58.4,58.45,43200.0,33.0602,33.0998,33.0206,33.0489,43200.0
2005-11-25 11:00:00,58.43,58.54,58.43,58.45,35100.0,33.0376,33.0998,33.0376,33.0489,35100.0
2005-11-25 11:30:00,58.45,58.56,58.38,58.56,94900.0,33.0489,33.1111,33.0093,33.1111,94900.0
2005-11-25 12:00:00,58.56,58.63,58.51,58.54,40200.0,33.1111,33.1507,33.0828,33.0998,40200.0
2005-11-25 12:30:00,58.54,58.55,58.45,58.53,23600.0,33.0998,33.1055,33.0489,33.0942,23600.0
2005-11-25 13:00:00,58.47,58.47,58.47,58.47,300.0,33.0602,33.0602,33.0602,33.0602,300.0
2005-11-25 13:30:00,58.47,58.47,58.47,58.47,0.0,33.0602,33.0602,33.0602,33.0602,0.0
2005-11-25 14:00:00,58.47,58.47,58.47,58.47,0.0,33.0602,33.0602,33.0602,33.0602,0.0
2005-11-25 14:30:00,58.47,58.47,58.47,58.47,0.0,33.0602,33.0602,33.0602,33.0602,0.0
2005-11-25 15:00:00,58.47,58.47,58.47,58.47,0.0,33.0602,33.0602,33.0602,33.0602,0.0
2005-11-25 15:30:00,58.47,58.47,58.47,58.47,0.0,33.0602,33.0602,33.0602,33.0602,0.0
2005-11-28 09:30:00,58.68,58.73,58.4,58.4,58400.0,33.179,33.2072,33.0206,33.0206,58400.0
2005-11-28 10:00:00,58.39,58.42,58.17,58.18,25300.0,33.015,33.032,32.8906,32.8963,25300.0
2005-11-28 10:30:00,58.19,58.32,58.14,58.3,35800.0,32.9019,32.9754,32.8736,32.9641,35800.0
2005-11-28 11:00:00,58.32,58.58,58.32,58.48,31100.0,32.9754,33.1224,32.9754,33.0659,31100.0
2005-11-28 11:30:00,58.49,58.68,58.44,58.56,19700.0,33.0715,33.179,33.0433,33.1111,19700.0
2005-11-28 12:00:00,58.5,58.68,58.49,58.53,8900.0,33.0772,33.179,33.0715,33.0942,8900.0
2005-11-28 12:30:00,58.51,58.51,58.35,58.35,12700.0,33.0828,33.0828,32.9924,32.9924,12700.0
2005-11-28 13:00:00,58.37,58.49,58.37,58.47,8300.0,33.0037,33.0715,33.0037,33.0602,8300.0
2005-11-28 13:30:00,58.47,58.53,58.44,58.49,36000.0,33.0602,33.0942,33.0433,33.0715,36000.0
2005-11-28 14:00:00,58.49,58.65,58.46,58.63,41500.0,33.0715,33.162,33.0546,33.1507,41500.0
2005-11-28 14:30:00,58.62,58.64,58.58,58.64,10700.0,33.145,33.1563,33.1224,33.1563,10700.0
2005-11-28 15:00:00,58.64,58.65,58.51,58.55,19700.0,33.1563,33.162,33.0828,33.1055,19700.0
2005-11-28 15:30:00,58.56,58.57,58.49,58.53,40800.0,33.1111,33.1168,33.0715,33.0942,40800.0
2005-11-29 09:30:00,58.63,58.76,58.6,58.7,67200.0,33.1507,33.2242,33.1337,33.1903,67200.0
2005-11-29 10:00:00,58.71,58.71,58.37,58.37,29000.0,33.1959,33.1959,33.0037,33.0037,29000.0
2005-11-29 10:30:00,58.37,58.5,58.35,58.49,31600.0,33.0037,33.0772,32.9924,33.0715,31600.0
2005-11-29 11:00:00,58.49,58.66,58.43,58.6,57400.0,33.0715,33.1677,33.0376,33.1337,57400.0
2005-11-29 11:30:00,58.6,58.81,58.59,58.75,65600.0,33.1337,33.2525,33.1281,33.2185,65600.0
2005-11-29 12:00:00,58.75,58.76,58.53,58.65,47800.0,33.2185,33.2242,33.0942,33.162,47800.0
2005-11-29 12:30:00,58.65,58.68,58.56,58.68,10400.0,33.162,33.179,33.1111,33.179,10400.0
2005-11-29 13:00:00,58.69,58.74,58.65,58.72,15400.0,33.1846,33.2129,33.162,33.2016,15400.0
2005-11-29 13:30:00,58.7,58.73,58.65,58.7,54400.0,33.1903,33.2072,33.162,33.1903,54400.0
2005-11-29 14:00:00,58.7,58.76,58.7,58.74,18200.0,33.1903,33.2242,33.1903,33.2129,18200.0
2005-11-29 14:30:00,58.73,58.75,58.66,58.74,24800.0,33.2072,33.2185,33.1677,33.2129,24800.0
2005-11-29 15:00:00,58.74,58.74,58.66,58.68,23900.0,33.2129,33.2129,33.1677,33.179,23900.0
2005-11-29 15:30:00,58.67,58.68,58.58,58.59,49600.0,33.1733,33.179,33.1224,33.1281,49600.0
2005-11-30 09:30:00,58.68,58.72,58.56,58.56,51400.0,33.179,33.2016,33.1111,33.1111,51400.0
2005-11-30 10:00:00,58.58,58.6,58.42,58.5,38700.0,33.1224,33.1337,33.032,33.0772,38700.0
2005-11-30 10:30:00,58.46,58.5,58.4,58.42,101400.0,33.0546,33.0772,33.0206,33.032,101400.0
2005-11-30 11:00:00,58.4,58.42,58.29,58.3,57300.0,33.0206,33.032,32.9585,32.9641,57300.0
2005-11-30 11:30:00,58.3,58.34,58.18,58.33,160100.0,32.9641,32.9867,32.8963,32.9811,160100.0
2005-11-30 12:00:00,58.31,58.32,58.18,58.22,20100.0,32.9698,32.9754,32.8963,32.9189,20100.0
2005-11-30 12:30:00,58.1,58.25,58.1,58.1,32000.0,32.851,32.9358,32.851,32.851,32000.0
2005-11-30 13:00:00,58.14,58.19,58.08,58.19,31400.0,32.8736,32.9019,32.8397,32.9019,31400.0
2005-11-30 13:30:00,58.15,58.2,58.1,58.11,20700.0,32.8793,32.9076,32.851,32.8567,20700.0
2005-11-30 14:00:00,58.11,58.2,58.11,58.19,15700.0,32.8567,32.9076,32.8567,32.9019,15700.0
2005-11-30 14:30:00,58.2,58.27,58.17,58.19,20600.0,32.9076,32.9471,32.8906,32.9019,20600.0
2005-11-30 15:00:00,58.2,58.21,58.17,58.18,31600.0,32.9076,32.9132,32.8906,32.8963,31600.0
2005-11-30 15:30:00,58.18,58.18,58.09,58.15,157200.0,32.8963,32.8963,32.8454,32.8793,157200.0
2005-12-01 09:30:00,58.34,58.52,58.29,58.52,216800.0,32.9867,33.0885,32.9585,33.0885,216800.0
2005-12-01 10:00:00,58.52,58.85,58.52,58.8,63700.0,33.0885,33.2751,33.0885,33.2468,63700.0
2005-12-01 10:30:00,58.79,59.04,58.78,59.04,39900.0,33.2412,33.3825,33.2355,33.3825,39900.0
2005-12-01 11:00:00,59.04,59.12,59.0,59.09,57800.0,33.3825,33.4278,33.3599,33.4108,57800.0
2005-12-01 11:30:00,59.09,59.11,58.85,58.98,153700.0,33.4108,33.4221,33.2751,33.3486,153700.0
2005-12-01 12:00:00,58.98,59.08,58.95,59.04,17000.0,33.3486,33.4051,33.3316,33.3825,17000.0
2005-12-01 12:30:00,59.01,59.08,58.93,59.08,34800.0,33.3656,33.4051,33.3203,33.4051,34800.0
2005-12-01 13:00:00,59.08,59.11,59.0,59.05,18200.0,33.4051,33.4221,33.3599,33.3882,18200.0
2005-12-01 13:30:00,59.06,59.11,59.05,59.11,26700.0,33.3938,33.4221,33.3882,33.4221,26700.0
2005-12-01 14:00:00,59.11,59.19,59.11,59.17,18000.0,33.4221,33.4673,33.4221,33.456,18000.0
2005-12-01 14:30:00,59.17,59.22,59.12,59.15,37700.0,33.456,33.4843,33.4278,33.4447,37700.0
2005-12-01 15:00:00,59.17,59.28,59.12,59.16,58700.0,33.456,33.5182,33.4278,33.4504,58700.0
2005-12-01 15:30:00,59.16,59.22,59.14,59.2,43100.0,33.4504,33.4843,33.4391,33.473,43100.0
2005-12-02 09:30:00,59.34,59.36,59.21,59.24,38500.0,33.5521,33.5635,33.4786,33.4956,38500.0
2005-12-02 10:00:00,59.26,59.52,59.26,59.51,23200.0,33.5069,33.6539,33.5069,33.6483,23200.0
2005-12-02 10:30:00,59.51,59.71,59.46,59.63,37200.0,33.6483,33.7613,33.62,33.7161,37200.0
2005-12-02 11:00:00,59.63,59.84,59.56,59.83,60100.0,33.7161,33.8349,33.6765,33.8292,60100.0
2005-12-02 11:30:00,59.85,59.96,59.82,59.83,29200.0,33.8405,33.9027,33.8235,33.8292,29200.0
2005-12-02 12:00:00,59.83,59.92,59.8,59.89,7500.0,33.8292,33.8801,33.8122,33.8631,7500.0
2005-12-02 12:30:00,59.9,59.92,59.8,59.86,11300.0,33.8688,33.8801,33.8122,33.8462,11300.0
2005-12-02 13:00:00,59.86,59.91,59.84,59.9,12300.0,33.8462,33.8744,33.8349,33.8688,12300.0
2005-12-02 13:30:00,59.9,59.9,59.75,59.85,74200.0,33.8688,33.8688,33.784,33.8405,74200.0
2005-12-02 14:00:00,59.84,60.08,59.84,59.98,52700.0,33.8349,33.9706,33.8349,33.914,52700.0
2005-12-02 14:30:00,59.98,60.01,59.89,59.98,18300.0,33.914,33.931,33.8631,33.914,18300.0
2005-12-02 15:00:00,59.98,60.0,59.96,60.0,31400.0,33.914,33.9253,33.9027,33.9253,31400.0
2005-12-02 15:30:00,60.0,60.1,60.0,60.06,98000.0,33.9253,33.9819,33.9253,33.9592,98000.0
2005-12-05 09:30:00,60.4,60.45,60.35,60.42,78700.0,34.1515,34.1798,34.1232,34.1628,78700.0
2005-12-05 10:00:00,60.43,60.43,60.33,60.33,32800.0,34.1685,34.1685,34.1119,34.1119,32800.0
2005-12-05 10:30:00,60.32,60.32,60.07,60.15,54200.0,34.1063,34.1063,33.9649,34.0101,54200.0
2005-12-05 11:00:00,60.15,60.26,60.11,60.25,47300.0,34.0101,34.0723,33.9875,34.0667,47300.0
2005-12-05 11:30:00,60.25,60.29,60.2,60.23,17900.0,34.0667,34.0893,34.0384,34.0554,17900.0
2005-12-05 12:00:00,60.23,60.29,60.1,60.26,48600.0,34.0554,34.0893,33.9819,34.0723,48600.0
2005-12-05 12:30:00,60.27,60.35,60.25,60.34,9300.0,34.078,34.1232,34.0667,34.1176,9300.0
2005-12-05 13:00:00,60.34,60.35,60.3,60.32,12700.0,34.1176,34.1232,34.0949,34.1063,12700.0
2005-12-05 13:30:00,60.32,60.32,60.28,60.29,29700.0,34.1063,34.1063,34.0836,34.0893,29700.0
2005-12-05 14:00:00,60.27,60.29,60.24,60.27,23200.0,34.078,34.0893,34.061,34.078,23200.0
2005-12-05 14:30:00,60.25,60.28,60.24,60.26,17300.0,34.0667,34.0836,34.061,34.0723,17300.0
2005-12-05 15:00:00,60.26,60.3,60.25,60.28,11900.0,34.0723,34.0949,34.0667,34.0836,11900.0
2005-12-05 15:30:00,60.28,60.3,60.2,60.27,75500.0,34.0836,34.0949,34.0384,34.078,75500.0
2005-12-06 09:30:00,60.12,60.21,60.1,60.21,24500.0,33.9932,34.0441,33.9819,34.0441,24500.0
2005-12-06 10:00:00,60.18,60.46,60.18,60.37,28200.0,34.0271,34.1854,34.0271,34.1345,28200.0
2005-12-06 10:30:00,60.36,60.41,60.26,60.37,25700.0,34.1289,34.1571,34.0723,34.1345,25700.0
2005-12-06 11:00:00,60.35,60.39,60.3,60.33,26200.0,34.1232,34.1458,34.0949,34.1119,26200.0
2005-12-06 11:30:00,60.33,60.41,60.27,60.35,34800.0,34.1119,34.1571,34.078,34.1232,34800.0
2005-12-06 12:00:00,60.36,60.56,60.34,60.52,30100.0,34.1289,34.242,34.1176,34.2193,30100.0
2005-12-06 12:30:00,60.52,60.57,60.51,60.56,14400.0,34.2193,34.2476,34.2137,34.242,14400.0
2005-12-06 13:00:00,60.56,60.58,60.45,60.5,276900.0,34.242,34.2533,34.1798,34.208,276900.0
2005-12-06 13:30:00,60.5,60.52,60.45,60.5,17900.0,34.208,34.2193,34.1798,34.208,17900.0
2005-12-06 14:00:00,60.5,60.5,60.43,60.45,189800.0,34.208,34.208,34.1685,34.1798,189800.0
2005-12-06 14:30:00,60.45,60.45,60.39,60.43,20400.0,34.1798,34.1798,34.1458,34.1685,20400.0
2005-12-06 15:00:00,60.42,60.44,60.3,60.34,39700.0,34.1628,34.1741,34.0949,34.1176,39700.0
2005-12-06 15:30:00,60.33,60.36,60.17,60.18,102300.0,34.1119,34.1289,34.0214,34.0271,102300.0
2005-12-07 09:30:00,59.62,59.64,59.51,59.61,160700.0,33.7105,33.7218,33.6483,33.7048,160700.0
2005-12-07 10:00:00,59.61,59.65,59.52,59.61,55300.0,33.7048,33.7274,33.6539,33.7048,55300.0
2005-12-07 10:30:00,59.61,59.66,59.53,59.56,72600.0,33.7048,33.7331,33.6596,33.6765,72600.0
2005-12-07 11:00:00,59.56,59.69,59.54,59.64,65100.0,33.6765,33.75,33.6652,33.7218,65100.0
2005-12-07 11:30:00,59.74,59.9,59.65,59.88,19700.0,33.7783,33.8688,33.7274,33.8575,19700.0
2005-12-07 12:00:00,59.81,59.85,59.81,59.81,29000.0,33.8179,33.8405,33.8179,33.8179,29000.0
2005-12-07 12:30:00,59.8,59.84,59.79,59.83,14100.0,33.8122,33.8349,33.8066,33.8292,14100.0
2005-12-07 13:00:00,59.84,59.84,59.77,59.77,18000.0,33.8349,33.8349,33.7953,33.7953,18000.0
2005-12-07 13:30:00,59.77,59.82,59.7,59.81,35900.0,33.7953,33.8235,33.7557,33.8179,35900.0
2005-12-07 14:00:00,59.81,59.82,59.68,59.72,15400.0,33.8179,33.8235,33.7444,33.767,15400.0
2005-12-07 14:30:00,59.74,59.76,59.63,59.7,19900.0,33.7783,33.7896,33.7161,33.7557,19900.0
2005-12-07 15:00:00,59.67,59.71,59.61,59.63,12000.0,33.7387,33.7613,33.7048,33.7161,12000.0
2005-12-07 15:30:00,59.62,59.7,59.61,59.7,23300.0,33.7105,33.7557,33.7048,33.7557,23300.0
2005-12-08 09:30:00,59.63,59.63,59.26,59.31,23400.0,33.7161,33.7161,33.5069,33.5352,23400.0
2005-12-08 10:00:00,59.29,59.72,59.29,59.72,10000.0,33.5239,33.767,33.5239,33.767,10000.0
2005-12-08 10:30:00,59.72,59.72,59.51,59.64,18000.0,33.767,33.767,33.6483,33.7218,18000.0
2005-12-08 11:00:00,59.66,59.87,59.63,59.83,17800.0,33.7331,33.8518,33.7161,33.8292,17800.0
2005-12-08 11:30:00,59.81,59.99,59.8,59.96,7600.0,33.8179,33.9197,33.8122,33.9027,7600.0
2005-12-08 12:00:00,59.96,59.99,59.96,59.98,10000.0,33.9027,33.9197,33.9027,33.914,10000.0
2005-12-08 12:30:00,59.96,59.98,59.9,59.94,12200.0,33.9027,33.914,33.8688,33.8914,12200.0
2005-12-08 13:00:00,59.91,59.94,59.87,59.88,4600.0,33.8744,33.8914,33.8518,33.8575,4600.0
2005-12-08 13:30:00,59.86,59.88,59.75,59.8,10200.0,33.8462,33.8575,33.784,33.8122,10200.0
2005-12-08 14:00:00,59.8,59.82,59.78,59.8,8700.0,33.8122,33.8235,33.8009,33.8122,8700.0
2005-12-08 14:30:00,59.8,59.87,59.74,59.74,11400.0,33.8122,33.8518,33.7783,33.7783,11400.0
2005-12-08 15:00:00,59.84,59.84,59.8,59.8,12700.0,33.8349,33.8349,33.8122,33.8122,12700.0
2005-12-08 15:30:00,59.8,59.83,59.75,59.81,41200.0,33.8122,33.8292,33.784,33.8179,41200.0
2005-12-09 09:30:00,59.49,59.57,59.47,59.55,39900.0,33.637,33.6822,33.6256,33.6709,39900.0
2005-12-09 10:00:00,59.54,59.62,59.52,59.56,27900.0,33.6652,33.7105,33.6539,33.6765,27900.0
2005-12-09 10:30:00,59.57,59.71,59.57,59.68,39300.0,33.6822,33.7613,33.6822,33.7444,39300.0
2005-12-09 11:00:00,59.72,59.72,59.42,59.49,62400.0,33.767,33.767,33.5974,33.637,62400.0
2005-12-09 11:30:00,59.49,59.69,59.49,59.65,12300.0,33.637,33.75,33.637,33.7274,12300.0
2005-12-09 12:00:00,59.66,59.71,59.66,59.69,8400.0,33.7331,33.7613,33.7331,33.75,8400.0
2005-12-09 12:30:00,59.68,59.73,59.67,59.73,11800.0,33.7444,33.7727,33.7387,33.7727,11800.0
2005-12-09 13:00:00,59.71,59.71,59.62,59.63,8600.0,33.7613,33.7613,33.7105,33.7161,8600.0
2005-12-09 13:30:00,59.63,59.73,59.63,59.71,11200.0,33.7161,33.7727,33.7161,33.7613,11200.0
2005-12-09 14:00:00,59.71,59.75,59.7,59.75,14200.0,33.7613,33.784,33.7557,33.784,14200.0
2005-12-09 14:30:00,59.75,59.83,59.75,59.78,34500.0,33.784,33.8292,33.784,33.8009,34500.0
2005-12-09 15:00:00,59.78,59.78,59.65,59.68,19300.0,33.8009,33.8009,33.7274,33.7444,19300.0
2005-12-09 15:30:00,59.68,59.68,59.62,59.64,13800.0,33.7444,33.7444,33.7105,33.7218,13800.0
2005-12-12 09:30:00,60.04,60.13,60.02,60.09,27300.0,33.9479,33.9988,33.9366,33.9762,27300.0
2005-12-12 10:00:00,60.11,60.18,60.08,60.18,9500.0,33.9875,34.0271,33.9706,34.0271,9500.0
2005-12-12 10:30:00,60.18,60.18,60.03,60.04,30000.0,34.0271,34.0271,33.9423,33.9479,30000.0
2005-12-12 11:00:00,60.04,60.09,59.72,59.78,66200.0,33.9479,33.9762,33.767,33.8009,66200.0
2005-12-12 11:30:00,59.78,60.13,59.78,60.1,19900.0,33.8009,33.9988,33.8009,33.9819,19900.0
2005-12-12 12:00:00,60.09,60.1,59.98,59.98,20100.0,33.9762,33.9819,33.914,33.914,20100.0
2005-12-12 12:30:00,59.98,59.98,59.86,59.86,9000.0,33.914,33.914,33.8462,33.8462,9000.0
2005-12-12 13:00:00,59.85,59.89,59.83,59.88,9600.0,33.8405,33.8631,33.8292,33.8575,9600.0
2005-12-12 13:30:00,59.88,59.9,59.87,59.89,16700.0,33.8575,33.8688,33.8518,33.8631,16700.0
2005-12-12 14:00:00,59.87,59.95,59.87,59.94,9800.0,33.8518,33.8971,33.8518,33.8914,9800.0
2005-12-12 14:30:00,59.93,59.96,59.91,59.95,10900.0,33.8857,33.9027,33.8744,33.8971,10900.0
2005-12-12 15:00:00,59.95,60.04,59.94,59.94,18600.0,33.8971,33.9479,33.8914,33.8914,18600.0
2005-12-12 15:30:00,59.94,59.95,59.88,59.91,38000.0,33.8914,33.8971,33.8575,33.8744,38000.0
2005-12-13 09:30:00,59.27,59.28,59.17,59.19,48100.0,33.5126,33.5182,33.456,33.4673,48100.0
2005-12-13 10:00:00,59.19,59.27,59.13,59.19,159200.0,33.4673,33.5126,33.4334,33.4673,159200.0
2005-12-13 10:30:00,59.2,59.36,59.15,59.17,50200.0,33.473,33.5635,33.4447,33.456,50200.0
2005-12-13 11:00:00,59.18,59.18,59.05,59.06,22100.0,33.4617,33.4617,33.3882,33.3938,22100.0
2005-12-13 11:30:00,59.11,59.2,59.1,59.14,8200.0,33.4221,33.473,33.4164,33.4391,8200.0
2005-12-13 12:00:00,59.14,59.16,59.07,59.09,18000.0,33.4391,33.4504,33.3995,33.4108,18000.0
2005-12-13 12:30:00,59.09,59.09,59.06,59.07,8100.0,33.4108,33.4108,33.3938,33.3995,8100.0
2005-12-13 13:00:00,59.07,59.07,59.05,59.07,9600.0,33.3995,33.3995,33.3882,33.3995,9600.0
2005-12-13 13:30:00,59.07,59.07,59.0,59.04,17700.0,33.3995,33.3995,33.3599,33.3825,17700.0
2005-12-13 14:00:00,59.04,59.2,58.96,59.17,57000.0,33.3825,33.473,33.3373,33.456,57000.0
2005-12-13 14:30:00,59.2,59.29,59.14,59.28,51800.0,33.473,33.5239,33.4391,33.5182,51800.0
2005-12-13 15:00:00,59.27,59.29,59.23,59.24,39700.0,33.5126,33.5239,33.4899,33.4956,39700.0
2005-12-13 15:30:00,59.25,59.3,59.24,59.27,76100.0,33.5013,33.5295,33.4956,33.5126,76100.0
2005-12-14 09:30:00,58.64,58.89,58.55,58.84,75600.0,33.1563,33.2977,33.1055,33.2694,75600.0
2005-12-14 10:00:00,58.85,58.95,58.7,58.8,48800.0,33.2751,33.3316,33.1903,33.2468,48800.0
2005-12-14 10:30:00,58.77,59.01,58.73,58.91,99200.0,33.2299,33.3656,33.2072,33.309,99200.0
2005-12-14 11:00:00,58.95,59.05,58.83,58.9,61700.0,33.3316,33.3882,33.2638,33.3034,61700.0
2005-12-14 11:30:00,58.92,59.04,58.91,58.98,16800.0,33.3147,33.3825,33.309,33.3486,16800.0
2005-12-14 12:00:00,58.99,58.99,58.91,58.92,11400.0,33.3542,33.3542,33.309,33.3147,11400.0
2005-12-14 12:30:00,58.93,59.01,58.93,58.97,10700.0,33.3203,33.3656,33.3203,33.3429,10700.0
2005-12-14 13:00:00,59.0,59.07,58.99,59.02,13900.0,33.3599,33.3995,33.3542,33.3712,13900.0
2005-12-14 13:30:00,59.03,59.08,58.99,59.01,29300.0,33.3769,33.4051,33.3542,33.3656,29300.0
2005-12-14 14:00:00,59.0,59.12,58.99,59.11,32800.0,33.3599,33.4278,33.3542,33.4221,32800.0
2005-12-14 14:30:00,59.1,59.11,59.1,59.11,26300.0,33.4164,33.4221,33.4164,33.4221,26300.0
2005-12-14 15:00:00,59.11,59.11,59.08,59.09,24100.0,33.4221,33.4221,33.4051,33.4108,24100.0
2005-12-14 15:30:00,59.08,59.09,59.07,59.08,40100.0,33.4051,33.4108,33.3995,33.4051,40100.0
2005-12-15 09:30:00,59.63,59.7,59.43,59.44,40100.0,33.7161,33.7557,33.603,33.6087,40100.0
2005-12-15 10:00:00,59.43,59.57,59.26,59.27,21200.0,33.603,33.6822,33.5069,33.5126,21200.0
2005-12-15 10:30:00,59.27,59.44,59.27,59.42,28800.0,33.5126,33.6087,33.5126,33.5974,28800.0
2005-12-15 11:00:00,59.41,59.45,59.3,59.33,30100.0,33.5917,33.6143,33.5295,33.5465,30100.0
2005-12-15 11:30:00,59.38,59.52,59.32,59.32,16600.0,33.5748,33.6539,33.5408,33.5408,16600.0
2005-12-15 12:00:00,59.34,59.57,59.33,59.44,22500.0,33.5521,33.6822,33.5465,33.6087,22500.0
2005-12-15 12:30:00,59.44,59.45,59.31,59.37,17600.0,33.6087,33.6143,33.5352,33.5691,17600.0
2005-12-15 13:00:00,59.36,59.36,59.21,59.27,21900.0,33.5635,33.5635,33.4786,33.5126,21900.0
2005-12-15 13:30:00,59.27,59.4,59.27,59.39,14300.0,33.5126,33.5861,33.5126,33.5804,14300.0
2005-12-15 14:00:00,59.39,59.41,59.35,59.37,14800.0,33.5804,33.5917,33.5578,33.5691,14800.0
2005-12-15 14:30:00,59.37,59.44,59.26,59.29,47500.0,33.5691,33.6087,33.5069,33.5239,47500.0
2005-12-15 15:00:00,59.31,59.51,59.29,59.51,28400.0,33.5352,33.6483,33.5239,33.6483,28400.0
2005-12-15 15:30:00,59.51,59.53,59.39,59.49,70900.0,33.6483,33.6596,33.5804,33.637,70900.0
2005-12-16 09:30:00,59.31,59.31,59.07,59.17,36700.0,33.5352,33.5352,33.3995,33.456,36700.0
2005-12-16 10:00:00,59.19,59.39,59.16,59.33,23200.0,33.4673,33.5804,33.4504,33.5465,23200.0
2005-12-16 10:30:00,59.34,59.39,59.25,59.28,33300.0,33.5521,33.5804,33.5013,33.5182,33300.0
2005-12-16 11:00:00,59.29,59.4,59.29,59.36,26400.0,33.5239,33.5861,33.5239,33.5635,26400.0
2005-12-16 11:30:00,59.35,59.4,59.25,59.32,22000.0,33.5578,33.5861,33.5013,33.5408,22000.0
2005-12-16 12:00:00,59.3,59.38,59.28,59.38,33700.0,33.5295,33.5748,33.5182,33.5748,33700.0
2005-12-16 12:30:00,59.38,59.38,59.36,59.36,6100.0,33.5748,33.5748,33.5635,33.5635,6100.0
2005-12-16 13:00:00,59.35,59.36,59.35,59.36,28100.0,33.5578,33.5635,33.5578,33.5635,28100.0
2005-12-16 13:30:00,59.35,59.36,59.31,59.31,18200.0,33.5578,33.5635,33.5352,33.5352,18200.0
2005-12-16 14:00:00,59.32,59.32,59.21,59.29,10900.0,33.5408,33.5408,33.4786,33.5239,10900.0
2005-12-16 14:30:00,59.28,59.28,59.13,59.16,10400.0,33.5182,33.5182,33.4334,33.4504,10400.0
2005-12-16 15:00:00,59.14,59.21,59.12,59.19,17300.0,33.4391,33.4786,33.4278,33.4673,17300.0
2005-12-16 15:30:00,59.19,59.2,59.13,59.19,37200.0,33.4673,33.473,33.4334,33.4673,37200.0
2005-12-19 09:30:00,59.11,59.13,59.02,59.02,32500.0,33.4221,33.4334,33.3712,33.3712,32500.0
2005-12-19 10:00:00,59.04,59.07,58.94,58.94,29100.0,33.3825,33.3995,33.326,33.326,29100.0
2005-12-19 10:30:00,58.94,59.0,58.89,58.96,58000.0,33.326,33.3599,33.2977,33.3373,58000.0
2005-12-19 11:00:00,58.95,59.05,58.88,59.0,36300.0,33.3316,33.3882,33.292,33.3599,36300.0
2005-12-19 11:30:00,58.99,59.12,58.96,59.01,17300.0,33.3542,33.4278,33.3373,33.3656,17300.0
2005-12-19 12:00:00,59.02,59.12,59.0,59.09,15700.0,33.3712,33.4278,33.3599,33.4108,15700.0
2005-12-19 12:30:00,59.07,59.11,59.07,59.08,17600.0,33.3995,33.4221,33.3995,33.4051,17600.0
2005-12-19 13:00:00,59.05,59.06,59.0,59.01,7800.0,33.3882,33.3938,33.3599,33.3656,7800.0
2005-12-19 13:30:00,59.0,59.02,58.94,58.94,11900.0,33.3599,33.3712,33.326,33.326,11900.0
2005-12-19 14:00:00,58.95,58.98,58.87,58.87,8100.0,33.3316,33.3486,33.2864,33.2864,8100.0
2005-12-19 14:30:00,58.88,58.98,58.81,58.94,32300.0,33.292,33.3486,33.2525,33.326,32300.0
2005-12-19 15:00:00,58.93,58.97,58.9,58.92,25000.0,33.3203,33.3429,33.3034,33.3147,25000.0
2005-12-19 15:30:00,58.92,58.98,58.9,58.98,39400.0,33.3147,33.3486,33.3034,33.3486,39400.0
2005-12-20 09:30:00,58.85,58.96,58.83,58.93,27300.0,33.2751,33.3373,33.2638,33.3203,27300.0
2005-12-20 10:00:00,58.94,58.94,58.8,58.92,33500.0,33.326,33.326,33.2468,33.3147,33500.0
2005-12-20 10:30:00,58.9,59.0,58.83,58.87,32900.0,33.3034,33.3599,33.2638,33.2864,32900.0
2005-12-20 11:00:00,58.84,58.85,58.79,58.84,11700.0,33.2694,33.2751,33.2412,33.2694,11700.0
2005-12-20 11:30:00,58.85,59.06,58.85,58.91,17300.0,33.2751,33.3938,33.2751,33.309,17300.0
2005-12-20 12:00:00,58.88,58.96,58.81,58.84,14100.0,33.292,33.3373,33.2525,33.2694,14100.0
2005-12-20 12:30:00,58.85,58.9,58.82,58.89,13000.0,33.2751,33.3034,33.2581,33.2977,13000.0
2005-12-20 13:00:00,58.88,58.91,58.87,58.89,8100.0,33.292,33.309,33.2864,33.2977,8100.0
2005-12-20 13:30:00,58.89,58.91,58.86,58.87,21400.0,33.2977,33.309,33.2807,33.2864,21400.0
2005-12-20 14:00:00,58.86,58.92,58.82,58.88,12300.0,33.2807,33.3147,33.2581,33.292,12300.0
2005-12-20 14:30:00,58.89,58.95,58.86,58.89,20500.0,33.2977,33.3316,33.2807,33.2977,20500.0
2005-12-20 15:00:00,58.93,58.93,58.82,58.85,20100.0,33.3203,33.3203,33.2581,33.2751,20100.0
2005-12-20 15:30:00,58.86,58.86,58.81,58.82,30100.0,33.2807,33.2807,33.2525,33.2581,30100.0
2005-12-21 09:30:00,58.9,58.92,58.83,58.83,16800.0,33.3034,33.3147,33.2638,33.2638,16800.0
2005-12-21 10:00:00,58.82,58.88,58.78,58.78,19100.0,33.2581,33.292,33.2355,33.2355,19100.0
2005-12-21 10:30:00,58.77,58.79,58.7,58.76,15200.0,33.2299,33.2412,33.1903,33.2242,15200.0
2005-12-21 11:00:00,58.76,58.84,58.67,58.84,23300.0,33.2242,33.2694,33.1733,33.2694,23300.0
2005-12-21 11:30:00,58.87,58.92,58.8,58.83,32200.0,33.2864,33.3147,33.2468,33.2638,32200.0
2005-12-21 12:00:00,58.8,58.92,58.8,58.86,7800.0,33.2468,33.3147,33.2468,33.2807,7800.0
2005-12-21 12:30:00,58.86,58.94,58.82,58.93,16100.0,33.2807,33.326,33.2581,33.3203,16100.0
2005-12-21 13:00:00,58.93,58.95,58.8,58.92,14400.0,33.3203,33.3316,33.2468,33.3147,14400.0
2005-12-21 13:30:00,58.92,58.93,58.82,58.91,21100.0,33.3147,33.3203,33.2581,33.309,21100.0
2005-12-21 14:00:00,58.9,58.96,58.86,58.94,18500.0,33.3034,33.3373,33.2807,33.326,18500.0
2005-12-21 14:30:00,58.9,58.93,58.81,58.86,21300.0,33.3034,33.3203,33.2525,33.2807,21300.0
2005-12-21 15:00:00,58.84,58.9,58.77,58.9,22500.0,33.2694,33.3034,33.2299,33.3034,22500.0
2005-12-21 15:30:00,58.9,58.92,58.83,58.92,19600.0,33.3034,33.3147,33.2638,33.3147,19600.0
2005-12-22 09:30:00,58.63,58.68,58.61,58.62,31000.0,33.1507,33.179,33.1394,33.145,31000.0
2005-12-22 10:00:00,58.62,58.71,58.53,58.71,43400.0,33.145,33.1959,33.0942,33.1959,43400.0
2005-12-22 10:30:00,58.66,58.78,58.55,58.57,32700.0,33.1677,33.2355,33.1055,33.1168,32700.0
2005-12-22 11:00:00,58.55,58.57,58.46,58.57,24700.0,33.1055,33.1168,33.0546,33.1168,24700.0
2005-12-22 11:30:00,58.56,58.65,58.51,58.58,12100.0,33.1111,33.162,33.0828,33.1224,12100.0
2005-12-22 12:00:00,58.56,58.59,58.48,58.5,27400.0,33.1111,33.1281,33.0659,33.0772,27400.0
2005-12-22 12:30:00,58.5,58.55,58.46,58.5,20300.0,33.0772,33.1055,33.0546,33.0772,20300.0
2005-12-22 13:00:00,58.52,58.58,58.48,58.57,10900.0,33.0885,33.1224,33.0659,33.1168,10900.0
2005-12-22 13:30:00,58.56,58.6,58.56,58.6,12400.0,33.1111,33.1337,33.1111,33.1337,12400.0
2005-12-22 14:00:00,58.59,58.6,58.56,58.58,13900.0,33.1281,33.1337,33.1111,33.1224,13900.0
2005-12-22 14:30:00,58.59,58.6,58.53,58.58,19200.0,33.1281,33.1337,33.0942,33.1224,19200.0
2005-12-22 15:00:00,58.58,58.6,58.52,58.6,33400.0,33.1224,33.1337,33.0885,33.1337,33400.0
2005-12-22 15:30:00,58.6,58.65,58.57,58.65,16400.0,33.1337,33.162,33.1168,33.162,16400.0
2005-12-23 09:30:00,58.44,58.75,58.44,58.75,17200.0,33.0433,33.2185,33.0433,33.2185,17200.0
2005-12-23 10:00:00,58.65,58.79,58.59,58.7,13700.0,33.162,33.2412,33.1281,33.1903,13700.0
2005-12-23 10:30:00,58.69,58.69,58.52,58.52,8800.0,33.1846,33.1846,33.0885,33.0885,8800.0
2005-12-23 11:00:00,58.57,58.65,58.52,58.52,9200.0,33.1168,33.162,33.0885,33.0885,9200.0
2005-12-23 11:30:00,58.56,58.66,58.5,58.55,10100.0,33.1111,33.1677,33.0772,33.1055,10100.0
2005-12-23 12:00:00,58.62,58.7,58.53,58.56,10900.0,33.145,33.1903,33.0942,33.1111,10900.0
2005-12-23 12:30:00,58.63,58.72,58.56,58.68,10100.0,33.1507,33.2016,33.1111,33.179,10100.0
2005-12-23 13:00:00,58.69,58.72,58.61,58.72,15700.0,33.1846,33.2016,33.1394,33.2016,15700.0
2005-12-23 13:30:00,58.72,58.81,58.72,58.81,6900.0,33.2016,33.2525,33.2016,33.2525,6900.0
2005-12-23 14:00:00,58.78,58.81,58.67,58.75,9900.0,33.2355,33.2525,33.1733,33.2185,9900.0
2005-12-23 14:30:00,58.76,58.8,58.66,58.79,15800.0,33.2242,33.2468,33.1677,33.2412,15800.0
2005-12-23 15:00:00,58.73,58.78,58.71,58.76,15200.0,33.2072,33.2355,33.1959,33.2242,15200.0
2005-12-23 15:30:00,58.71,58.84,58.71,58.8,12600.0,33.1959,33.2694,33.1959,33.2468,12600.0
2005-12-27 09:30:00,59.0,59.02,58.82,58.84,9200.0,33.3599,33.3712,33.2581,33.2694,9200.0
2005-12-27 10:00:00,58.85,59.02,58.83,58.91,13900.0,33.2751,33.3712,33.2638,33.309,13900.0
2005-12-27 10:30:00,58.95,58.99,58.91,58.97,16600.0,33.3316,33.3542,33.309,33.3429,16600.0
2005-12-27 11:00:00,58.97,59.0,58.87,58.88,17100.0,33.3429,33.3599,33.2864,33.292,17100.0
2005-12-27 11:30:00,58.87,58.92,58.76,58.88,14200.0,33.2864,33.3147,33.2242,33.292,14200.0
2005-12-27 12:00:00,58.83,58.86,58.78,58.8,10300.0,33.2638,33.2807,33.2355,33.2468,10300.0
2005-12-27 12:30:00,58.79,58.79,58.68,58.72,3500.0,33.2412,33.2412,33.179,33.2016,3500.0
2005-12-27 13:00:00,58.73,58.75,58.62,58.65,8000.0,33.2072,33.2185,33.145,33.162,8000.0
2005-12-27 13:30:00,58.68,58.71,58.6,58.62,19600.0,33.179,33.1959,33.1337,33.145,19600.0
2005-12-27 14:00:00,58.62,58.72,58.6,58.68,9100.0,33.145,33.2016,33.1337,33.179,9100.0
2005-12-27 14:30:00,58.66,58.66,58.51,58.56,24900.0,33.1677,33.1677,33.0828,33.1111,24900.0
2005-12-27 15:00:00,58.57,58.6,58.57,58.6,24300.0,33.1168,33.1337,33.1168,33.1337,24300.0
2005-12-27 15:30:00,58.6,58.71,58.58,58.6,33200.0,33.1337,33.1959,33.1224,33.1337,33200.0
2005-12-28 09:30:00,58.75,58.9,58.72,58.9,18700.0,33.2185,33.3034,33.2016,33.3034,18700.0
2005-12-28 10:00:00,58.85,58.88,58.76,58.77,11300.0,33.2751,33.292,33.2242,33.2299,11300.0
2005-12-28 10:30:00,58.72,58.76,58.61,58.66,8900.0,33.2016,33.2242,33.1394,33.1677,8900.0
2005-12-28 11:00:00,58.64,58.66,58.44,58.45,21200.0,33.1563,33.1677,33.0433,33.0489,21200.0
2005-12-28 11:30:00,58.45,58.61,58.43,58.55,13000.0,33.0489,33.1394,33.0376,33.1055,13000.0
2005-12-28 12:00:00,58.56,58.56,58.41,58.43,30500.0,33.1111,33.1111,33.0263,33.0376,30500.0
2005-12-28 12:30:00,58.43,58.43,58.32,58.32,17800.0,33.0376,33.0376,32.9754,32.9754,17800.0
2005-12-28 13:00:00,58.36,58.46,58.31,58.34,16600.0,32.998,33.0546,32.9698,32.9867,16600.0
2005-12-28 13:30:00,58.34,58.38,58.28,58.35,18100.0,32.9867,33.0093,32.9528,32.9924,18100.0
2005-12-28 14:00:00,58.36,58.37,58.31,58.37,17100.0,32.998,33.0037,32.9698,33.0037,17100.0
2005-12-28 14:30:00,58.37,58.44,58.36,58.4,27200.0,33.0037,33.0433,32.998,33.0206,27200.0
2005-12-28 15:00:00,58.4,58.51,58.4,58.5,34100.0,33.0206,33.0828,33.0206,33.0772,34100.0
2005-12-28 15:30:00,58.5,58.56,58.47,58.51,31700.0,33.0772,33.1111,33.0602,33.0828,31700.0
2005-12-29 09:30:00,58.6,58.6,58.51,58.52,9400.0,33.1337,33.1337,33.0828,33.0885,9400.0
2005-12-29 10:00:00,58.54,58.68,58.53,58.68,9300.0,33.0998,33.179,33.0942,33.179,9300.0
2005-12-29 10:30:00,58.68,58.72,58.59,58.72,12200.0,33.179,33.2016,33.1281,33.2016,12200.0
2005-12-29 11:00:00,58.72,58.76,58.65,58.76,17700.0,33.2016,33.2242,33.162,33.2242,17700.0
2005-12-29 11:30:00,58.76,58.85,58.72,58.75,16800.0,33.2242,33.2751,33.2016,33.2185,16800.0
2005-12-29 12:00:00,58.74,58.75,58.66,58.68,6800.0,33.2129,33.2185,33.1677,33.179,6800.0
2005-12-29 12:30:00,58.68,58.7,58.61,58.61,6500.0,33.179,33.1903,33.1394,33.1394,6500.0
2005-12-29 13:00:00,58.65,58.69,58.6,58.65,7200.0,33.162,33.1846,33.1337,33.162,7200.0
2005-12-29 13:30:00,58.67,58.69,58.63,58.63,7700.0,33.1733,33.1846,33.1507,33.1507,7700.0
2005-12-29 14:00:00,58.67,58.7,58.64,58.69,8300.0,33.1733,33.1903,33.1563,33.1846,8300.0
2005-12-29 14:30:00,58.69,58.7,58.67,58.69,7500.0,33.1846,33.1903,33.1733,33.1846,7500.0
2005-12-29 15:00:00,58.69,58.69,58.57,58.64,15700.0,33.1846,33.1846,33.1168,33.1563,15700.0
2005-12-29 15:30:00,58.59,58.69,58.57,58.62,19200.0,33.1281,33.1846,33.1168,33.145,19200.0
2005-12-30 09:30:00,58.35,58.5,58.35,58.41,15500.0,32.9924,33.0772,32.9924,33.0263,15500.0
2005-12-30 10:00:00,58.42,58.43,58.3,58.37,10600.0,33.032,33.0376,32.9641,33.0037,10600.0
2005-12-30 10:30:00,58.37,58.42,58.25,58.38,13900.0,33.0037,33.032,32.9358,33.0093,13900.0
2005-12-30 11:00:00,58.37,58.58,58.37,58.4,22700.0,33.0037,33.1224,33.0037,33.0206,22700.0
2005-12-30 11:30:00,58.4,58.51,58.4,58.4,18100.0,33.0206,33.0828,33.0206,33.0206,18100.0
2005-12-30 12:00:00,58.37,58.37,58.32,58.34,3500.0,33.0037,33.0037,32.9754,32.9867,3500.0
2005-12-30 12:30:00,58.34,58.42,58.33,58.38,2700.0,32.9867,33.032,32.9811,33.0093,2700.0
2005-12-30 13:00:00,58.4,58.42,58.35,58.4,2600.0,33.0206,33.032,32.9924,33.0206,2600.0
2005-12-30 13:30:00,58.37,58.48,58.36,58.36,4400.0,33.0037,33.0659,32.998,32.998,4400.0
2005-12-30 14:00:00,58.42,58.53,58.36,58.37,10700.0,33.032,33.0942,32.998,33.0037,10700.0
2005-12-30 14:30:00,58.37,58.43,58.35,58.4,9100.0,33.0037,33.0376,32.9924,33.0206,9100.0
2005-12-30 15:00:00,58.41,58.46,58.39,58.43,16500.0,33.0263,33.0546,33.015,33.0376,16500.0
2005-12-30 15:30:00,58.43,58.43,58.35,58.38,21900.0,33.0376,33.0376,32.9924,33.0093,21900.0
2006-01-03 09:30:00,58.9,58.96,58.87,58.93,36900.0,33.3034,33.3373,33.2864,33.3203,36900.0
2006-01-03 10:00:00,58.93,59.03,58.85,58.99,30300.0,33.3203,33.3769,33.2751,33.3542,30300.0
2006-01-03 10:30:00,58.99,59.14,58.95,59.13,32400.0,33.3542,33.4391,33.3316,33.4334,32400.0
2006-01-03 11:00:00,59.13,59.23,59.08,59.22,25100.0,33.4334,33.4899,33.4051,33.4843,25100.0
2006-01-03 11:30:00,59.23,59.29,59.17,59.21,19900.0,33.4899,33.5239,33.456,33.4786,19900.0
2006-01-03 12:00:00,59.21,59.34,59.19,59.29,21700.0,33.4786,33.5521,33.4673,33.5239,21700.0
2006-01-03 12:30:00,59.34,59.45,59.3,59.42,13500.0,33.5521,33.6143,33.5295,33.5974,13500.0
2006-01-03 13:00:00,59.42,59.45,59.39,59.39,19100.0,33.5974,33.6143,33.5804,33.5804,19100.0
2006-01-03 13:30:00,59.38,59.44,59.33,59.44,32500.0,33.5748,33.6087,33.5465,33.6087,32500.0
2006-01-03 14:00:00,59.45,59.55,59.41,59.5,26200.0,33.6143,33.6709,33.5917,33.6426,26200.0
2006-01-03 14:30:00,59.5,59.62,59.48,59.57,20000.0,33.6426,33.7105,33.6313,33.6822,20000.0
2006-01-03 15:00:00,59.6,59.8,59.6,59.6,29800.0,33.6992,33.8122,33.6992,33.6992,29800.0
2006-01-03 15:30:00,59.6,59.64,59.55,59.56,30600.0,33.6992,33.7218,33.6709,33.6765,30600.0
2006-01-04 09:30:00,59.9,59.95,59.83,59.88,70700.0,33.8688,33.8971,33.8292,33.8575,70700.0
2006-01-04 10:00:00,59.89,59.96,59.83,59.95,81800.0,33.8631,33.9027,33.8292,33.8971,81800.0
2006-01-04 10:30:00,59.93,60.0,59.9,59.91,79300.0,33.8857,33.9253,33.8688,33.8744,79300.0
2006-01-04 11:00:00,59.91,60.02,59.88,59.97,67100.0,33.8744,33.9366,33.8575,33.9084,67100.0
2006-01-04 11:30:00,59.94,59.97,59.88,59.89,20000.0,33.8914,33.9084,33.8575,33.8631,20000.0
2006-01-04 12:00:00,59.88,59.91,59.81,59.9,66300.0,33.8575,33.8744,33.8179,33.8688,66300.0
2006-01-04 12:30:00,59.94,59.94,59.85,59.87,20800.0,33.8914,33.8914,33.8405,33.8518,20800.0
2006-01-04 13:00:00,59.88,59.9,59.83,59.83,17900.0,33.8575,33.8688,33.8292,33.8292,17900.0
2006-01-04 13:30:00,59.83,59.88,59.78,59.81,21900.0,33.8292,33.8575,33.8009,33.8179,21900.0
2006-01-04 14:00:00,59.83,59.85,59.8,59.8,43600.0,33.8292,33.8405,33.8122,33.8122,43600.0
2006-01-04 14:30:00,59.79,59.84,59.79,59.84,32500.0,33.8066,33.8349,33.8066,33.8349,32500.0
2006-01-04 15:00:00,59.84,59.85,59.82,59.83,74700.0,33.8349,33.8405,33.8235,33.8292,74700.0
2006-01-04 15:30:00,59.83,59.85,59.79,59.84,55300.0,33.8292,33.8405,33.8066,33.8349,55300.0
2006-01-05 09:30:00,59.35,59.41,59.29,59.29,65200.0,33.5578,33.5917,33.5239,33.5239,65200.0
2006-01-05 10:00:00,59.29,59.48,59.29,59.4,24700.0,33.5239,33.6313,33.5239,33.5861,24700.0
2006-01-05 10:30:00,59.41,59.45,59.17,59.18,35100.0,33.5917,33.6143,33.456,33.4617,35100.0
2006-01-05 11:00:00,59.18,59.3,59.07,59.13,31300.0,33.4617,33.5295,33.3995,33.4334,31300.0
2006-01-05 11:30:00,59.09,59.21,59.08,59.17,23500.0,33.4108,33.4786,33.4051,33.456,23500.0
2006-01-05 12:00:00,59.18,59.25,59.16,59.25,26100.0,33.4617,33.5013,33.4504,33.5013,26100.0
2006-01-05 12:30:00,59.22,59.25,59.15,59.16,24100.0,33.4843,33.5013,33.4447,33.4504,24100.0
2006-01-05 13:00:00,59.16,59.19,59.1,59.12,28100.0,33.4504,33.4673,33.4164,33.4278,28100.0
2006-01-05 13:30:00,59.12,59.14,59.0,59.0,41700.0,33.4278,33.4391,33.3599,33.3599,41700.0
2006-01-05 14:00:00,59.0,59.12,58.97,59.09,18400.0,33.3599,33.4278,33.3429,33.4108,18400.0
2006-01-05 14:30:00,59.08,59.12,59.02,59.11,25100.0,33.4051,33.4278,33.3712,33.4221,25100.0
2006-01-05 15:00:00,59.09,59.2,59.09,59.18,19500.0,33.4108,33.473,33.4108,33.4617,19500.0
2006-01-05 15:30:00,59.18,59.22,59.15,59.19,50300.0,33.4617,33.4843,33.4447,33.4673,50300.0
2006-01-06 09:30:00,59.65,59.75,59.6,59.75,85000.0,33.7274,33.784,33.6992,33.784,85000.0
2006-01-06 10:00:00,59.74,59.75,59.62,59.62,42800.0,33.7783,33.784,33.7105,33.7105,42800.0
2006-01-06 10:30:00,59.6,59.77,59.6,59.7,68000.0,33.6992,33.7953,33.6992,33.7557,68000.0
2006-01-06 11:00:00,59.7,59.75,59.63,59.73,44400.0,33.7557,33.784,33.7161,33.7727,44400.0
2006-01-06 11:30:00,59.71,59.85,59.66,59.78,46700.0,33.7613,33.8405,33.7331,33.8009,46700.0
2006-01-06 12:00:00,59.78,59.85,59.68,59.83,33100.0,33.8009,33.8405,33.7444,33.8292,33100.0
2006-01-06 12:30:00,59.83,59.91,59.78,59.79,17600.0,33.8292,33.8744,33.8009,33.8066,17600.0
2006-01-06 13:00:00,59.77,59.91,59.77,59.86,11700.0,33.7953,33.8744,33.7953,33.8462,11700.0
2006-01-06 13:30:00,59.88,59.93,59.85,59.93,9300.0,33.8575,33.8857,33.8405,33.8857,9300.0
2006-01-06 14:00:00,59.89,59.94,59.85,59.89,28900.0,33.8631,33.8914,33.8405,33.8631,28900.0
2006-01-06 14:30:00,59.88,59.98,59.8,59.96,41300.0,33.8575,33.914,33.8122,33.9027,41300.0
2006-01-06 15:00:00,59.96,60.0,59.9,59.94,26300.0,33.9027,33.9253,33.8688,33.8914,26300.0
2006-01-06 15:30:00,59.94,60.0,59.81,59.87,47100.0,33.8914,33.9253,33.8179,33.8518,47100.0
2006-01-09 09:30:00,59.92,59.98,59.9,59.94,36100.0,33.8801,33.914,33.8688,33.8914,36100.0
2006-01-09 10:00:00,59.94,59.94,59.81,59.93,28400.0,33.8914,33.8914,33.8179,33.8857,28400.0
2006-01-09 10:30:00,59.93,59.93,59.77,59.81,8200.0,33.8857,33.8857,33.7953,33.8179,8200.0
2006-01-09 11:00:00,59.77,59.87,59.77,59.84,13500.0,33.7953,33.8518,33.7953,33.8349,13500.0
2006-01-09 11:30:00,59.82,59.95,59.82,59.91,56200.0,33.8235,33.8971,33.8235,33.8744,56200.0
2006-01-09 12:00:00,59.92,59.94,59.87,59.92,13300.0,33.8801,33.8914,33.8518,33.8801,13300.0
2006-01-09 12:30:00,59.94,59.95,59.78,59.95,21900.0,33.8914,33.8971,33.8009,33.8971,21900.0
2006-01-09 13:00:00,59.92,59.98,59.88,59.93,11800.0,33.8801,33.914,33.8575,33.8857,11800.0
2006-01-09 13:30:00,59.98,59.99,59.9,59.97,24900.0,33.914,33.9197,33.8688,33.9084,24900.0
2006-01-09 14:00:00,59.92,59.99,59.92,59.98,8800.0,33.8801,33.9197,33.8801,33.914,8800.0
2006-01-09 14:30:00,59.98,59.98,59.91,59.91,21700.0,33.914,33.914,33.8744,33.8744,21700.0
2006-01-09 15:00:00,59.92,59.95,59.9,59.91,26200.0,33.8801,33.8971,33.8688,33.8744,26200.0
2006-01-09 15:30:00,59.92,59.97,59.91,59.97,20400.0,33.8801,33.9084,33.8744,33.9084,20400.0
2006-01-10 09:30:00,59.75,59.81,59.68,59.81,26300.0,33.784,33.8179,33.7444,33.8179,26300.0
2006-01-10 10:00:00,59.81,59.84,59.75,59.82,9800.0,33.8179,33.8349,33.784,33.8235,9800.0
2006-01-10 10:30:00,59.82,59.88,59.79,59.84,23400.0,33.8235,33.8575,33.8066,33.8349,23400.0
2006-01-10 11:00:00,59.83,60.01,59.83,60.0,45900.0,33.8292,33.931,33.8292,33.9253,45900.0
2006-01-10 11:30:00,59.99,60.11,59.87,60.02,73200.0,33.9197,33.9875,33.8518,33.9366,73200.0
2006-01-10 12:00:00,60.01,60.02,59.96,59.97,16400.0,33.931,33.9366,33.9027,33.9084,16400.0
2006-01-10 12:30:00,59.98,60.0,59.96,59.96,10800.0,33.914,33.9253,33.9027,33.9027,10800.0
2006-01-10 13:00:00,59.97,60.06,59.96,60.0,10500.0,33.9084,33.9592,33.9027,33.9253,10500.0
2006-01-10 13:30:00,60.0,60.01,59.95,59.96,15800.0,33.9253,33.931,33.8971,33.9027,15800.0
2006-01-10 14:00:00,59.96,60.0,59.91,59.97,9000.0,33.9027,33.9253,33.8744,33.9084,9000.0
2006-01-10 14:30:00,59.97,60.0,59.88,59.88,10400.0,33.9084,33.9253,33.8575,33.8575,10400.0
2006-01-10 15:00:00,59.9,59.92,59.88,59.91,11500.0,33.8688,33.8801,33.8575,33.8744,11500.0
2006-01-10 15:30:00,59.89,60.05,59.89,60.04,36300.0,33.8631,33.9536,33.8631,33.9479,36300.0
2006-01-11 09:30:00,59.83,59.9,59.8,59.89,23300.0,33.8292,33.8688,33.8122,33.8631,23300.0
2006-01-11 10:00:00,59.91,59.94,59.85,59.85,12700.0,33.8744,33.8914,33.8405,33.8405,12700.0
2006-01-11 10:30:00,59.85,59.94,59.81,59.94,20200.0,33.8405,33.8914,33.8179,33.8914,20200.0
2006-01-11 11:00:00,59.95,60.03,59.93,60.03,23800.0,33.8971,33.9423,33.8857,33.9423,23800.0
2006-01-11 11:30:00,60.02,60.12,59.95,60.11,17500.0,33.9366,33.9932,33.8971,33.9875,17500.0
2006-01-11 12:00:00,60.04,60.18,60.04,60.16,13800.0,33.9479,34.0271,33.9479,34.0158,13800.0
2006-01-11 12:30:00,60.15,60.19,60.11,60.13,24700.0,34.0101,34.0328,33.9875,33.9988,24700.0
2006-01-11 13:00:00,60.13,60.13,60.01,60.02,20100.0,33.9988,33.9988,33.931,33.9366,20100.0
2006-01-11 13:30:00,60.04,60.09,60.04,60.09,11100.0,33.9479,33.9762,33.9479,33.9762,11100.0
2006-01-11 14:00:00,60.09,60.12,60.07,60.07,25300.0,33.9762,33.9932,33.9649,33.9649,25300.0
2006-01-11 14:30:00,60.07,60.1,60.06,60.09,23800.0,33.9649,33.9819,33.9592,33.9762,23800.0
2006-01-11 15:00:00,60.09,60.2,60.05,60.2,84300.0,33.9762,34.0384,33.9536,34.0384,84300.0
2006-01-11 15:30:00,60.15,60.2,60.15,60.19,29700.0,34.0101,34.0384,34.0101,34.0328,29700.0
2006-01-12 09:30:00,60.44,60.48,60.42,60.47,22700.0,34.1741,34.1967,34.1628,34.1911,22700.0
2006-01-12 10:00:00,60.47,60.54,60.41,60.53,43000.0,34.1911,34.2306,34.1571,34.225,43000.0
2006-01-12 10:30:00,60.53,60.54,60.45,60.53,13800.0,34.225,34.2306,34.1798,34.225,13800.0
2006-01-12 11:00:00,60.52,60.52,60.41,60.41,10400.0,34.2193,34.2193,34.1571,34.1571,10400.0
2006-01-12 11:30:00,60.41,60.41,60.37,60.37,6400.0,34.1571,34.1571,34.1345,34.1345,6400.0
2006-01-12 12:00:00,60.37,60.44,60.36,60.43,14200.0,34.1345,34.1741,34.1289,34.1685,14200.0
2006-01-12 12:30:00,60.43,60.43,60.4,60.4,7000.0,34.1685,34.1685,34.1515,34.1515,7000.0
2006-01-12 13:00:00,60.4,60.42,60.35,60.36,18300.0,34.1515,34.1628,34.1232,34.1289,18300.0
2006-01-12 13:30:00,60.37,60.42,60.36,60.4,8200.0,34.1345,34.1628,34.1289,34.1515,8200.0
2006-01-12 14:00:00,60.4,60.4,60.3,60.36,18700.0,34.1515,34.1515,34.0949,34.1289,18700.0
2006-01-12 14:30:00,60.36,60.37,60.28,60.31,27800.0,34.1289,34.1345,34.0836,34.1006,27800.0
2006-01-12 15:00:00,60.35,60.37,60.27,60.28,22000.0,34.1232,34.1345,34.078,34.0836,22000.0
2006-01-12 15:30:00,60.28,60.3,60.19,60.21,46900.0,34.0836,34.0949,34.0328,34.0441,46900.0
2006-01-13 09:30:00,59.99,60.07,59.98,60.04,21900.0,33.9197,33.9649,33.914,33.9479,21900.0
2006-01-13 10:00:00,60.04,60.14,60.0,60.04,10000.0,33.9479,34.0045,33.9253,33.9479,10000.0
2006-01-13 10:30:00,60.05,60.09,59.95,59.98,27900.0,33.9536,33.9762,33.8971,33.914,27900.0
2006-01-13 11:00:00,59.96,60.1,59.91,60.07,19000.0,33.9027,33.9819,33.8744,33.9649,19000.0
2006-01-13 11:30:00,60.06,60.24,60.03,60.23,14700.0,33.9592,34.061,33.9423,34.0554,14700.0
2006-01-13 12:00:00,60.23,60.24,60.1,60.17,13100.0,34.0554,34.061,33.9819,34.0214,13100.0
2006-01-13 12:30:00,60.18,60.24,60.08,60.17,17000.0,34.0271,34.061,33.9706,34.0214,17000.0
2006-01-13 13:00:00,60.16,60.24,60.16,60.19,8900.0,34.0158,34.061,34.0158,34.0328,8900.0
2006-01-13 13:30:00,60.22,60.24,60.15,60.15,3300.0,34.0497,34.061,34.0101,34.0101,3300.0
2006-01-13 14:00:00,60.15,60.31,60.14,60.23,21900.0,34.0101,34.1006,34.0045,34.0554,21900.0
2006-01-13 14:30:00,60.19,60.2,60.13,60.17,14900.0,34.0328,34.0384,33.9988,34.0214,14900.0
2006-01-13 15:00:00,60.19,60.25,60.14,60.17,20500.0,34.0328,34.0667,34.0045,34.0214,20500.0
2006-01-13 15:30:00,60.18,60.27,60.13,60.22,25700.0,34.0271,34.078,33.9988,34.0497,25700.0
2006-01-17 09:30:00,58.83,58.83,58.66,58.67,83400.0,33.2638,33.2638,33.1677,33.1733,83400.0
2006-01-17 10:00:00,58.67,58.67,58.53,58.59,30700.0,33.1733,33.1733,33.0942,33.1281,30700.0
2006-01-17 10:30:00,58.59,58.71,58.59,58.69,146100.0,33.1281,33.1959,33.1281,33.1846,146100.0
2006-01-17 11:00:00,58.7,58.77,58.67,58.77,63800.0,33.1903,33.2299,33.1733,33.2299,63800.0
2006-01-17 11:30:00,58.77,58.94,58.76,58.78,25600.0,33.2299,33.326,33.2242,33.2355,25600.0
2006-01-17 12:00:00,58.78,58.86,58.78,58.79,20700.0,33.2355,33.2807,33.2355,33.2412,20700.0
2006-01-17 12:30:00,58.8,58.86,58.8,58.83,25200.0,33.2468,33.2807,33.2468,33.2638,25200.0
2006-01-17 13:00:00,58.84,58.85,58.81,58.84,42000.0,33.2694,33.2751,33.2525,33.2694,42000.0
2006-01-17 13:30:00,58.84,58.9,58.82,58.89,32500.0,33.2694,33.3034,33.2581,33.2977,32500.0
2006-01-17 14:00:00,58.9,58.9,58.84,58.87,24800.0,33.3034,33.3034,33.2694,33.2864,24800.0
2006-01-17 14:30:00,58.87,58.87,58.81,58.85,24400.0,33.2864,33.2864,33.2525,33.2751,24400.0
2006-01-17 15:00:00,58.85,59.05,58.85,59.04,38700.0,33.2751,33.3882,33.2751,33.3825,38700.0
2006-01-17 15:30:00,59.04,59.15,59.03,59.08,71900.0,33.3825,33.4447,33.3769,33.4051,71900.0
2006-01-18 09:30:00,59.21,59.25,59.1,59.17,85200.0,33.4786,33.5013,33.4164,33.456,85200.0
2006-01-18 10:00:00,59.17,59.32,59.16,59.3,37100.0,33.456,33.5408,33.4504,33.5295,37100.0
2006-01-18 10:30:00,59.3,59.3,59.09,59.09,101800.0,33.5295,33.5295,33.4108,33.4108,101800.0
2006-01-18 11:00:00,59.09,59.21,59.08,59.1,113600.0,33.4108,33.4786,33.4051,33.4164,113600.0
2006-01-18 11:30:00,59.1,59.1,59.0,59.01,74300.0,33.4164,33.4164,33.3599,33.3656,74300.0
2006-01-18 12:00:00,59.01,59.02,58.94,58.95,18400.0,33.3656,33.3712,33.326,33.3316,18400.0
2006-01-18 12:30:00,58.95,58.97,58.85,58.95,24200.0,33.3316,33.3429,33.2751,33.3316,24200.0
2006-01-18 13:00:00,58.95,58.98,58.92,58.93,18600.0,33.3316,33.3486,33.3147,33.3203,18600.0
2006-01-18 13:30:00,58.93,58.99,58.91,58.99,42300.0,33.3203,33.3542,33.309,33.3542,42300.0
2006-01-18 14:00:00,58.99,59.1,58.95,58.96,16700.0,33.3542,33.4164,33.3316,33.3373,16700.0
2006-01-18 14:30:00,58.96,59.05,58.95,59.01,22900.0,33.3373,33.3882,33.3316,33.3656,22900.0
2006-01-18 15:00:00,59.01,59.02,59.0,59.02,19600.0,33.3656,33.3712,33.3599,33.3712,19600.0
2006-01-18 15:30:00,59.02,59.03,59.0,59.01,35100.0,33.3712,33.3769,33.3599,33.3656,35100.0
2006-01-19 09:30:00,59.14,59.21,59.13,59.14,24000.0,33.4391,33.4786,33.4334,33.4391,24000.0
2006-01-19 10:00:00,59.14,59.21,59.01,59.12,51700.0,33.4391,33.4786,33.3656,33.4278,51700.0
2006-01-19 10:30:00,59.09,59.28,59.09,59.16,23600.0,33.4108,33.5182,33.4108,33.4504,23600.0
2006-01-19 11:00:00,59.16,59.24,58.99,59.0,47700.0,33.4504,33.4956,33.3542,33.3599,47700.0
2006-01-19 11:30:00,59.01,59.14,59.01,59.05,10900.0,33.3656,33.4391,33.3656,33.3882,10900.0
2006-01-19 12:00:00,59.09,59.15,59.07,59.15,6800.0,33.4108,33.4447,33.3995,33.4447,6800.0
2006-01-19 12:30:00,59.15,59.19,59.08,59.15,11000.0,33.4447,33.4673,33.4051,33.4447,11000.0
2006-01-19 13:00:00,59.22,59.23,59.13,59.2,4800.0,33.4843,33.4899,33.4334,33.473,4800.0
2006-01-19 13:30:00,59.2,59.23,59.17,59.22,15100.0,33.473,33.4899,33.456,33.4843,15100.0
2006-01-19 14:00:00,59.19,59.21,59.15,59.18,11500.0,33.4673,33.4786,33.4447,33.4617,11500.0
2006-01-19 14:30:00,59.17,59.2,59.15,59.18,13200.0,33.456,33.473,33.4447,33.4617,13200.0
2006-01-19 15:00:00,59.18,59.21,59.15,59.16,38700.0,33.4617,33.4786,33.4447,33.4504,38700.0
2006-01-19 15:30:00,59.16,59.21,59.15,59.21,43600.0,33.4504,33.4786,33.4447,33.4786,43600.0
2006-01-20 09:30:00,59.22,59.25,59.16,59.17,17500.0,33.4843,33.5013,33.4504,33.456,17500.0
2006-01-20 10:00:00,59.16,59.23,59.11,59.16,15500.0,33.4504,33.4899,33.4221,33.4504,15500.0
2006-01-20 10:30:00,59.16,59.2,59.0,59.0,58200.0,33.4504,33.473,33.3599,33.3599,58200.0
2006-01-20 11:00:00,58.95,58.95,58.77,58.87,143200.0,33.3316,33.3316,33.2299,33.2864,143200.0
2006-01-20 11:30:00,58.89,59.05,58.88,59.05,59600.0,33.2977,33.3882,33.292,33.3882,59600.0
2006-01-20 12:00:00,59.05,59.05,58.95,59.01,28400.0,33.3882,33.3882,33.3316,33.3656,28400.0
2006-01-20 12:30:00,59.0,59.01,58.87,58.9,36300.0,33.3599,33.3656,33.2864,33.3034,36300.0
2006-01-20 13:00:00,58.9,58.9,58.85,58.87,30100.0,33.3034,33.3034,33.2751,33.2864,30100.0
2006-01-20 13:30:00,58.87,58.88,58.82,58.84,42300.0,33.2864,33.292,33.2581,33.2694,42300.0
2006-01-20 14:00:00,58.84,58.93,58.79,58.91,22400.0,33.2694,33.3203,33.2412,33.309,22400.0
2006-01-20 14:30:00,58.93,58.93,58.83,58.85,53500.0,33.3203,33.3203,33.2638,33.2751,53500.0
2006-01-20 15:00:00,58.85,58.85,58.79,58.8,35100.0,33.2751,33.2751,33.2412,33.2468,35100.0
2006-01-20 15:30:00,58.82,58.84,58.78,58.79,61400.0,33.2581,33.2694,33.2355,33.2412,61400.0
2006-01-23 09:30:00,58.83,58.83,58.64,58.83,44900.0,33.2638,33.2638,33.1563,33.2638,44900.0
2006-01-23 10:00:00,58.83,58.98,58.77,58.98,55500.0,33.2638,33.3486,33.2299,33.3486,55500.0
2006-01-23 10:30:00,58.96,59.01,58.94,59.01,73000.0,33.3373,33.3656,33.326,33.3656,73000.0
2006-01-23 11:00:00,59.01,59.03,58.91,58.96,46600.0,33.3656,33.3769,33.309,33.3373,46600.0
2006-01-23 11:30:00,58.95,59.05,58.95,58.99,34600.0,33.3316,33.3882,33.3316,33.3542,34600.0
2006-01-23 12:00:00,58.99,59.07,58.97,58.98,18400.0,33.3542,33.3995,33.3429,33.3486,18400.0
2006-01-23 12:30:00,58.98,59.03,58.97,59.0,7700.0,33.3486,33.3769,33.3429,33.3599,7700.0
2006-01-23 13:00:00,59.0,59.09,58.95,59.09,7300.0,33.3599,33.4108,33.3316,33.4108,7300.0
2006-01-23 13:30:00,59.07,59.08,59.05,59.05,9500.0,33.3995,33.4051,33.3882,33.3882,9500.0
2006-01-23 14:00:00,59.05,59.1,59.05,59.1,24400.0,33.3882,33.4164,33.3882,33.4164,24400.0
2006-01-23 14:30:00,59.1,59.3,59.1,59.19,87800.0,33.4164,33.5295,33.4164,33.4673,87800.0
2006-01-23 15:00:00,59.2,59.3,59.16,59.27,35300.0,33.473,33.5295,33.4504,33.5126,35300.0
2006-01-23 15:30:00,59.27,59.29,59.18,59.25,51300.0,33.5126,33.5239,33.4617,33.5013,51300.0
2006-01-24 09:30:00,59.69,59.79,59.67,59.75,38600.0,33.75,33.8066,33.7387,33.784,38600.0
2006-01-24 10:00:00,59.78,59.82,59.72,59.73,28200.0,33.8009,33.8235,33.767,33.7727,28200.0
2006-01-24 10:30:00,59.74,59.79,59.64,59.64,29300.0,33.7783,33.8066,33.7218,33.7218,29300.0
2006-01-24 11:00:00,59.65,59.67,59.56,59.66,51000.0,33.7274,33.7387,33.6765,33.7331,51000.0
2006-01-24 11:30:00,59.66,59.72,59.61,59.7,19700.0,33.7331,33.767,33.7048,33.7557,19700.0
2006-01-24 12:00:00,59.71,59.71,59.59,59.61,13200.0,33.7613,33.7613,33.6935,33.7048,13200.0
2006-01-24 12:30:00,59.65,59.81,59.62,59.81,26800.0,33.7274,33.8179,33.7105,33.8179,26800.0
2006-01-24 13:00:00,59.81,59.82,59.67,59.67,13200.0,33.8179,33.8235,33.7387,33.7387,13200.0
2006-01-24 13:30:00,59.72,59.88,59.71,59.86,28600.0,33.767,33.8575,33.7613,33.8462,28600.0
2006-01-24 14:00:00,59.86,59.91,59.86,59.88,19200.0,33.8462,33.8744,33.8462,33.8575,19200.0
2006-01-24 14:30:00,59.88,59.91,59.74,59.74,40000.0,33.8575,33.8744,33.7783,33.7783,40000.0
2006-01-24 15:00:00,59.8,59.86,59.8,59.86,20600.0,33.8122,33.8462,33.8122,33.8462,20600.0
2006-01-24 15:30:00,59.86,59.91,59.84,59.9,61500.0,33.8462,33.8744,33.8349,33.8688,61500.0
2006-01-25 09:30:00,59.79,59.85,59.74,59.76,187500.0,33.8066,33.8405,33.7783,33.7896,187500.0
2006-01-25 10:00:00,59.78,59.83,59.78,59.82,62300.0,33.8009,33.8292,33.8009,33.8235,62300.0
2006-01-25 10:30:00,59.82,59.85,59.78,59.81,55500.0,33.8235,33.8405,33.8009,33.8179,55500.0
2006-01-25 11:00:00,59.81,59.94,59.81,59.94,128000.0,33.8179,33.8914,33.8179,33.8914,128000.0
2006-01-25 11:30:00,59.94,60.0,59.89,59.92,42500.0,33.8914,33.9253,33.8631,33.8801,42500.0
2006-01-25 12:00:00,59.92,59.98,59.89,59.97,64000.0,33.8801,33.914,33.8631,33.9084,64000.0
2006-01-25 12:30:00,59.96,60.0,59.94,59.95,68000.0,33.9027,33.9253,33.8914,33.8971,68000.0
2006-01-25 13:00:00,59.98,59.99,59.94,59.97,46200.0,33.914,33.9197,33.8914,33.9084,46200.0
2006-01-25 13:30:00,59.98,60.09,59.97,60.03,116200.0,33.914,33.9762,33.9084,33.9423,116200.0
2006-01-25 14:00:00,60.06,60.08,60.0,60.04,24600.0,33.9592,33.9706,33.9253,33.9479,24600.0
2006-01-25 14:30:00,60.01,60.04,60.0,60.0,89600.0,33.931,33.9479,33.9253,33.9253,89600.0
2006-01-25 15:00:00,60.0,60.03,59.96,60.01,115500.0,33.9253,33.9423,33.9027,33.931,115500.0
2006-01-25 15:30:00,60.01,60.1,60.01,60.1,92200.0,33.931,33.9819,33.931,33.9819,92200.0
2006-01-26 09:30:00,60.34,60.6,60.34,60.53,34300.0,34.1176,34.2646,34.1176,34.225,34300.0
2006-01-26 10:00:00,60.54,60.7,60.54,60.65,43500.0,34.2306,34.3211,34.2306,34.2928,43500.0
2006-01-26 10:30:00,60.64,60.64,60.5,60.51,27200.0,34.2872,34.2872,34.208,34.2137,27200.0
2006-01-26 11:00:00,60.52,60.58,60.49,60.56,52900.0,34.2193,34.2533,34.2024,34.242,52900.0
2006-01-26 11:30:00,60.56,60.56,60.26,60.35,36300.0,34.242,34.242,34.0723,34.1232,36300.0
2006-01-26 12:00:00,60.33,60.44,60.31,60.42,27600.0,34.1119,34.1741,34.1006,34.1628,27600.0
2006-01-26 12:30:00,60.41,60.42,60.34,60.34,29900.0,34.1571,34.1628,34.1176,34.1176,29900.0
2006-01-26 13:00:00,60.34,60.34,60.23,60.23,19000.0,34.1176,34.1176,34.0554,34.0554,19000.0
2006-01-26 13:30:00,60.23,60.24,60.02,60.2,62600.0,34.0554,34.061,33.9366,34.0384,62600.0
2006-01-26 14:00:00,60.2,60.23,60.18,60.18,30200.0,34.0384,34.0554,34.0271,34.0271,30200.0
2006-01-26 14:30:00,60.19,60.27,60.18,60.25,44700.0,34.0328,34.078,34.0271,34.0667,44700.0
2006-01-26 15:00:00,60.25,60.26,60.19,60.23,32500.0,34.0667,34.0723,34.0328,34.0554,32500.0
2006-01-26 15:30:00,60.23,60.29,60.17,60.28,33500.0,34.0554,34.0893,34.0214,34.0836,33500.0
2006-01-27 09:30:00,60.02,60.11,59.96,60.11,28100.0,33.9366,33.9875,33.9027,33.9875,28100.0
2006-01-27 10:00:00,60.15,60.27,60.08,60.09,47900.0,34.0101,34.078,33.9706,33.9762,47900.0
2006-01-27 10:30:00,60.09,60.1,59.87,59.9,31600.0,33.9762,33.9819,33.8518,33.8688,31600.0
2006-01-27 11:00:00,59.91,59.98,59.88,59.96,38000.0,33.8744,33.914,33.8575,33.9027,38000.0
2006-01-27 11:30:00,59.96,60.05,59.92,60.04,55500.0,33.9027,33.9536,33.8801,33.9479,55500.0
2006-01-27 12:00:00,60.03,60.09,60.01,60.04,19600.0,33.9423,33.9762,33.931,33.9479,19600.0
2006-01-27 12:30:00,60.05,60.09,60.03,60.07,12800.0,33.9536,33.9762,33.9423,33.9649,12800.0
2006-01-27 13:00:00,60.07,60.09,60.02,60.05,10200.0,33.9649,33.9762,33.9366,33.9536,10200.0
2006-01-27 13:30:00,60.05,60.05,59.93,59.94,21500.0,33.9536,33.9536,33.8857,33.8914,21500.0
2006-01-27 14:00:00,59.95,60.07,59.94,60.07,19200.0,33.8971,33.9649,33.8914,33.9649,19200.0
2006-01-27 14:30:00,60.06,60.1,60.04,60.1,15600.0,33.9592,33.9819,33.9479,33.9819,15600.0
2006-01-27 15:00:00,60.1,60.14,59.97,59.98,30500.0,33.9819,34.0045,33.9084,33.914,30500.0
2006-01-27 15:30:00,59.97,60.09,59.92,60.05,46900.0,33.9084,33.9762,33.8801,33.9536,46900.0
2006-01-30 09:30:00,59.5,59.64,59.47,59.6,95000.0,33.6426,33.7218,33.6256,33.6992,95000.0
2006-01-30 10:00:00,59.6,59.76,59.58,59.75,49300.0,33.6992,33.7896,33.6878,33.784,49300.0
2006-01-30 10:30:00,59.82,59.85,59.62,59.64,56300.0,33.8235,33.8405,33.7105,33.7218,56300.0
2006-01-30 11:00:00,59.63,59.66,59.53,59.62,59800.0,33.7161,33.7331,33.6596,33.7105,59800.0
2006-01-30 11:30:00,59.64,59.95,59.64,59.95,21200.0,33.7218,33.8971,33.7218,33.8971,21200.0
2006-01-30 12:00:00,59.94,59.97,59.8,59.84,38800.0,33.8914,33.9084,33.8122,33.8349,38800.0
2006-01-30 12:30:00,59.87,59.98,59.83,59.93,11200.0,33.8518,33.914,33.8292,33.8857,11200.0
2006-01-30 13:00:00,59.93,59.93,59.89,59.9,70600.0,33.8857,33.8857,33.8631,33.8688,70600.0
2006-01-30 13:30:00,59.89,59.91,59.85,59.85,29400.0,33.8631,33.8744,33.8405,33.8405,29400.0
2006-01-30 14:00:00,59.85,59.86,59.72,59.79,30100.0,33.8405,33.8462,33.767,33.8066,30100.0
2006-01-30 14:30:00,59.82,59.85,59.78,59.82,18800.0,33.8235,33.8405,33.8009,33.8235,18800.0
2006-01-30 15:00:00,59.82,59.87,59.79,59.87,64100.0,33.8235,33.8518,33.8066,33.8518,64100.0
2006-01-30 15:30:00,59.86,59.91,59.86,59.91,88100.0,33.8462,33.8744,33.8462,33.8744,88100.0
2006-01-31 09:30:00,59.69,59.75,59.65,59.71,94600.0,33.75,33.784,33.7274,33.7613,94600.0
2006-01-31 10:00:00,59.73,59.8,59.7,59.72,87000.0,33.7727,33.8122,33.7557,33.767,87000.0
2006-01-31 10:30:00,59.73,59.82,59.73,59.82,199500.0,33.7727,33.8235,33.7727,33.8235,199500.0
2006-01-31 11:00:00,59.84,59.88,59.82,59.87,18900.0,33.8349,33.8575,33.8235,33.8518,18900.0
2006-01-31 11:30:00,59.86,59.99,59.83,59.97,13900.0,33.8462,33.9197,33.8292,33.9084,13900.0
2006-01-31 12:00:00,59.98,60.15,59.98,60.15,33800.0,33.914,34.0101,33.914,34.0101,33800.0
2006-01-31 12:30:00,60.15,60.18,60.1,60.11,10200.0,34.0101,34.0271,33.9819,33.9875,10200.0
2006-01-31 13:00:00,60.09,60.09,59.94,59.94,8400.0,33.9762,33.9762,33.8914,33.8914,8400.0
2006-01-31 13:30:00,59.95,59.99,59.92,59.99,18100.0,33.8971,33.9197,33.8801,33.9197,18100.0
2006-01-31 14:00:00,59.98,60.04,59.9,59.93,30000.0,33.914,33.9479,33.8688,33.8857,30000.0
2006-01-31 14:30:00,59.93,59.93,59.9,59.91,38100.0,33.8857,33.8857,33.8688,33.8744,38100.0
2006-01-31 15:00:00,59.91,60.04,59.9,60.04,42600.0,33.8744,33.9479,33.8688,33.9479,42600.0
2006-01-31 15:30:00,60.03,60.04,59.94,59.97,18200.0,33.9423,33.9479,33.8914,33.9084,18200.0
2006-02-01 09:30:00,59.98,60.27,59.94,60.27,38000.0,33.914,34.078,33.8914,34.078,38000.0
2006-02-01 10:00:00,60.32,60.38,60.25,60.38,32900.0,34.1063,34.1402,34.0667,34.1402,32900.0
2006-02-01 10:30:00,60.39,60.49,60.34,60.47,64600.0,34.1458,34.2024,34.1176,34.1911,64600.0
2006-02-01 11:00:00,60.47,60.55,60.4,60.53,116400.0,34.1911,34.2363,34.1515,34.225,116400.0
2006-02-01 11:30:00,60.53,60.53,60.43,60.48,21500.0,34.225,34.225,34.1685,34.1967,21500.0
2006-02-01 12:00:00,60.45,60.46,60.33,60.4,27100.0,34.1798,34.1854,34.1119,34.1515,27100.0
2006-02-01 12:30:00,60.39,60.42,60.37,60.37,42800.0,34.1458,34.1628,34.1345,34.1345,42800.0
2006-02-01 13:00:00,60.39,60.45,60.36,60.45,21500.0,34.1458,34.1798,34.1289,34.1798,21500.0
2006-02-01 13:30:00,60.45,60.45,60.39,60.45,20300.0,34.1798,34.1798,34.1458,34.1798,20300.0
2006-02-01 14:00:00,60.45,60.48,60.39,60.39,28800.0,34.1798,34.1967,34.1458,34.1458,28800.0
2006-02-01 14:30:00,60.39,60.42,60.3,60.3,41100.0,34.1458,34.1628,34.0949,34.0949,41100.0
2006-02-01 15:00:00,60.31,60.4,60.2,60.31,89400.0,34.1006,34.1515,34.0384,34.1006,89400.0
2006-02-01 15:30:00,60.33,60.45,60.28,60.42,36700.0,34.1119,34.1798,34.0836,34.1628,36700.0
2006-02-02 09:30:00,60.77,60.8,60.68,60.8,37500.0,34.3607,34.3777,34.3098,34.3777,37500.0
2006-02-02 10:00:00,60.79,60.9,60.72,60.9,86200.0,34.372,34.4342,34.3324,34.4342,86200.0
2006-02-02 10:30:00,60.9,60.9,60.81,60.85,40200.0,34.4342,34.4342,34.3833,34.4059,40200.0
2006-02-02 11:00:00,60.83,60.9,60.79,60.83,42100.0,34.3946,34.4342,34.372,34.3946,42100.0
2006-02-02 11:30:00,60.83,60.83,60.7,60.8,13800.0,34.3946,34.3946,34.3211,34.3777,13800.0
2006-02-02 12:00:00,60.82,60.89,60.72,60.78,19100.0,34.389,34.4285,34.3324,34.3664,19100.0
2006-02-02 12:30:00,60.78,60.78,60.66,60.75,19400.0,34.3664,34.3664,34.2985,34.3494,19400.0
2006-02-02 13:00:00,60.74,60.75,60.65,60.72,9700.0,34.3437,34.3494,34.2928,34.3324,9700.0
2006-02-02 13:30:00,60.72,60.74,60.68,60.72,6500.0,34.3324,34.3437,34.3098,34.3324,6500.0
2006-02-02 14:00:00,60.72,60.78,60.69,60.72,20300.0,34.3324,34.3664,34.3155,34.3324,20300.0
2006-02-02 14:30:00,60.72,60.72,60.61,60.66,45100.0,34.3324,34.3324,34.2702,34.2985,45100.0
2006-02-02 15:00:00,60.69,60.7,60.61,60.65,58700.0,34.3155,34.3211,34.2702,34.2928,58700.0
2006-02-02 15:30:00,60.65,60.65,60.57,60.57,119300.0,34.2928,34.2928,34.2476,34.2476,119300.0
2006-02-03 09:30:00,60.28,60.29,60.2,60.28,19100.0,34.0836,34.0893,34.0384,34.0836,19100.0
2006-02-03 10:00:00,60.27,60.28,60.16,60.23,13200.0,34.078,34.0836,34.0158,34.0554,13200.0
2006-02-03 10:30:00,60.19,60.23,60.14,60.23,20900.0,34.0328,34.0554,34.0045,34.0554,20900.0
2006-02-03 11:00:00,60.21,60.31,60.2,60.26,13400.0,34.0441,34.1006,34.0384,34.0723,13400.0
2006-02-03 11:30:00,60.26,60.4,60.18,60.4,11300.0,34.0723,34.1515,34.0271,34.1515,11300.0
2006-02-03 12:00:00,60.41,60.41,60.25,60.25,10500.0,34.1571,34.1571,34.0667,34.0667,10500.0
2006-02-03 12:30:00,60.26,60.31,60.22,60.31,9000.0,34.0723,34.1006,34.0497,34.1006,9000.0
2006-02-03 13:00:00,60.26,60.5,60.25,60.5,14900.0,34.0723,34.208,34.0667,34.208,14900.0
2006-02-03 13:30:00,60.49,60.52,60.44,60.46,38000.0,34.2024,34.2193,34.1741,34.1854,38000.0
2006-02-03 14:00:00,60.46,60.47,60.35,60.46,13300.0,34.1854,34.1911,34.1232,34.1854,13300.0
2006-02-03 14:30:00,60.46,60.54,60.45,60.46,19000.0,34.1854,34.2306,34.1798,34.1854,19000.0
2006-02-03 15:00:00,60.46,60.51,60.45,60.5,28700.0,34.1854,34.2137,34.1798,34.208,28700.0
2006-02-03 15:30:00,60.51,60.53,60.42,60.5,63600.0,34.2137,34.225,34.1628,34.208,63600.0
2006-02-06 09:30:00,60.03,60.03,59.88,59.88,56800.0,33.9423,33.9423,33.8575,33.8575,56800.0
2006-02-06 10:00:00,59.87,59.98,59.86,59.92,32200.0,33.8518,33.914,33.8462,33.8801,32200.0
2006-02-06 10:30:00,59.9,59.95,59.86,59.87,20200.0,33.8688,33.8971,33.8462,33.8518,20200.0
2006-02-06 11:00:00,59.88,59.89,59.76,59.79,25900.0,33.8575,33.8631,33.7896,33.8066,25900.0
2006-02-06 11:30:00,59.76,59.9,59.76,59.87,16300.0,33.7896,33.8688,33.7896,33.8518,16300.0
2006-02-06 12:00:00,59.88,59.88,59.8,59.81,16500.0,33.8575,33.8575,33.8122,33.8179,16500.0
2006-02-06 12:30:00,59.83,59.83,59.75,59.79,12100.0,33.8292,33.8292,33.784,33.8066,12100.0
2006-02-06 13:00:00,59.79,59.83,59.78,59.81,19200.0,33.8066,33.8292,33.8009,33.8179,19200.0
2006-02-06 13:30:00,59.81,59.87,59.8,59.85,20000.0,33.8179,33.8518,33.8122,33.8405,20000.0
2006-02-06 14:00:00,59.84,59.84,59.74,59.81,46600.0,33.8349,33.8349,33.7783,33.8179,46600.0
2006-02-06 14:30:00,59.81,59.83,59.75,59.75,18100.0,33.8179,33.8292,33.784,33.784,18100.0
2006-02-06 15:00:00,59.8,59.83,59.7,59.74,38800.0,33.8122,33.8292,33.7557,33.7783,38800.0
2006-02-06 15:30:00,59.77,59.8,59.65,59.67,125200.0,33.7953,33.8122,33.7274,33.7387,125200.0
2006-02-07 09:30:00,59.21,59.31,59.14,59.16,50300.0,33.4786,33.5352,33.4391,33.4504,50300.0
2006-02-07 10:00:00,59.17,59.21,59.07,59.08,63100.0,33.456,33.4786,33.3995,33.4051,63100.0
2006-02-07 10:30:00,59.05,59.1,58.99,59.08,79000.0,33.3882,33.4164,33.3542,33.4051,79000.0
2006-02-07 11:00:00,59.03,59.07,58.96,59.07,32600.0,33.3769,33.3995,33.3373,33.3995,32600.0
2006-02-07 11:30:00,59.1,59.26,59.1,59.26,43400.0,33.4164,33.5069,33.4164,33.5069,43400.0
2006-02-07 12:00:00,59.26,59.42,59.26,59.36,43000.0,33.5069,33.5974,33.5069,33.5635,43000.0
2006-02-07 12:30:00,59.36,59.4,59.32,59.36,18800.0,33.5635,33.5861,33.5408,33.5635,18800.0
2006-02-07 13:00:00,59.36,59.36,59.26,59.26,24100.0,33.5635,33.5635,33.5069,33.5069,24100.0
2006-02-07 13:30:00,59.27,59.32,59.25,59.31,23700.0,33.5126,33.5408,33.5013,33.5352,23700.0
2006-02-07 14:00:00,59.31,59.35,59.27,59.28,43200.0,33.5352,33.5578,33.5126,33.5182,43200.0
2006-02-07 14:30:00,59.27,59.3,59.26,59.28,94400.0,33.5126,33.5295,33.5069,33.5182,94400.0
2006-02-07 15:00:00,59.28,59.33,59.24,59.31,75900.0,33.5182,33.5465,33.4956,33.5352,75900.0
2006-02-07 15:30:00,59.3,59.38,59.3,59.38,119300.0,33.5295,33.5748,33.5295,33.5748,119300.0
2006-02-08 09:30:00,59.19,59.29,59.14,59.22,123800.0,33.4673,33.5239,33.4391,33.4843,123800.0
2006-02-08 10:00:00,59.22,59.36,59.21,59.36,147000.0,33.4843,33.5635,33.4786,33.5635,147000.0
2006-02-08 10:30:00,59.37,59.53,59.33,59.52,23000.0,33.5691,33.6596,33.5465,33.6539,23000.0
2006-02-08 11:00:00,59.52,59.55,59.45,59.49,28100.0,33.6539,33.6709,33.6143,33.637,28100.0
2006-02-08 11:30:00,59.49,59.63,59.47,59.6,17900.0,33.637,33.7161,33.6256,33.6992,17900.0
2006-02-08 12:00:00,59.57,59.63,59.5,59.58,12700.0,33.6822,33.7161,33.6426,33.6878,12700.0
2006-02-08 12:30:00,59.59,59.67,59.55,59.61,13800.0,33.6935,33.7387,33.6709,33.7048,13800.0
2006-02-08 13:00:00,59.61,59.61,59.53,59.6,10400.0,33.7048,33.7048,33.6596,33.6992,10400.0
2006-02-08 13:30:00,59.61,59.63,59.53,59.59,19300.0,33.7048,33.7161,33.6596,33.6935,19300.0
2006-02-08 14:00:00,59.57,59.77,59.57,59.69,37100.0,33.6822,33.7953,33.6822,33.75,37100.0
2006-02-08 14:30:00,59.69,59.69,59.62,59.65,30900.0,33.75,33.75,33.7105,33.7274,30900.0
2006-02-08 15:00:00,59.65,59.87,59.62,59.77,44400.0,33.7274,33.8518,33.7105,33.7953,44400.0
2006-02-08 15:30:00,59.76,59.78,59.68,59.78,49600.0,33.7896,33.8009,33.7444,33.8009,49600.0
2006-02-09 09:30:00,59.5,59.53,59.44,59.52,57700.0,33.6426,33.6596,33.6087,33.6539,57700.0
2006-02-09 10:00:00,59.51,59.68,59.46,59.66,27000.0,33.6483,33.7444,33.62,33.7331,27000.0
2006-02-09 10:30:00,59.64,59.66,59.58,59.63,24800.0,33.7218,33.7331,33.6878,33.7161,24800.0
2006-02-09 11:00:00,59.65,59.76,59.6,59.68,22800.0,33.7274,33.7896,33.6992,33.7444,22800.0
2006-02-09 11:30:00,59.75,59.89,59.68,59.89,21100.0,33.784,33.8631,33.7444,33.8631,21100.0
2006-02-09 12:00:00,59.83,60.1,59.83,60.1,30100.0,33.8292,33.9819,33.8292,33.9819,30100.0
2006-02-09 12:30:00,60.09,60.1,59.98,60.01,19100.0,33.9762,33.9819,33.914,33.931,19100.0
2006-02-09 13:00:00,60.01,60.04,60.0,60.01,58200.0,33.931,33.9479,33.9253,33.931,58200.0
2006-02-09 13:30:00,60.01,60.01,59.92,59.97,25700.0,33.931,33.931,33.8801,33.9084,25700.0
2006-02-09 14:00:00,59.95,59.98,59.95,59.96,55300.0,33.8971,33.914,33.8971,33.9027,55300.0
2006-02-09 14:30:00,59.97,59.97,59.85,59.89,68000.0,33.9084,33.9084,33.8405,33.8631,68000.0
2006-02-09 15:00:00,59.89,59.94,59.84,59.86,105500.0,33.8631,33.8914,33.8349,33.8462,105500.0
2006-02-09 15:30:00,59.87,59.9,59.8,59.9,98600.0,33.8518,33.8688,33.8122,33.8688,98600.0
2006-02-10 09:30:00,59.95,60.04,59.88,59.94,50700.0,33.8971,33.9479,33.8575,33.8914,50700.0
2006-02-10 10:00:00,59.95,59.95,59.85,59.95,50100.0,33.8971,33.8971,33.8405,33.8971,50100.0
2006-02-10 10:30:00,59.93,59.93,59.63,59.64,23500.0,33.8857,33.8857,33.7161,33.7218,23500.0
2006-02-10 11:00:00,59.64,59.77,59.6,59.77,37000.0,33.7218,33.7953,33.6992,33.7953,37000.0
2006-02-10 11:30:00,59.77,59.92,59.71,59.8,33000.0,33.7953,33.8801,33.7613,33.8122,33000.0
2006-02-10 12:00:00,59.75,59.84,59.7,59.82,10400.0,33.784,33.8349,33.7557,33.8235,10400.0
2006-02-10 12:30:00,59.83,59.86,59.78,59.8,31900.0,33.8292,33.8462,33.8009,33.8122,31900.0
2006-02-10 13:00:00,59.82,59.87,59.71,59.71,12000.0,33.8235,33.8518,33.7613,33.7613,12000.0
2006-02-10 13:30:00,59.72,59.86,59.71,59.85,9400.0,33.767,33.8462,33.7613,33.8405,9400.0
2006-02-10 14:00:00,59.88,59.93,59.85,59.89,12100.0,33.8575,33.8857,33.8405,33.8631,12100.0
2006-02-10 14:30:00,59.9,59.97,59.88,59.95,23100.0,33.8688,33.9084,33.8575,33.8971,23100.0
2006-02-10 15:00:00,59.95,59.99,59.89,59.95,18300.0,33.8971,33.9197,33.8631,33.8971,18300.0
2006-02-10 15:30:00,59.95,59.95,59.85,59.9,26600.0,33.8971,33.8971,33.8405,33.8688,26600.0
2006-02-13 09:30:00,59.56,59.57,59.43,59.46,35100.0,33.6765,33.6822,33.603,33.62,35100.0
2006-02-13 10:00:00,59.46,59.58,59.44,59.52,25400.0,33.62,33.6878,33.6087,33.6539,25400.0
2006-02-13 10:30:00,59.53,59.64,59.51,59.59,37100.0,33.6596,33.7218,33.6483,33.6935,37100.0
2006-02-13 11:00:00,59.58,59.63,59.56,59.6,27600.0,33.6878,33.7161,33.6765,33.6992,27600.0
2006-02-13 11:30:00,59.58,59.81,59.58,59.77,16600.0,33.6878,33.8179,33.6878,33.7953,16600.0
2006-02-13 12:00:00,59.77,59.81,59.74,59.74,8400.0,33.7953,33.8179,33.7783,33.7783,8400.0
2006-02-13 12:30:00,59.72,59.74,59.68,59.74,12200.0,33.767,33.7783,33.7444,33.7783,12200.0
2006-02-13 13:00:00,59.71,59.74,59.69,59.73,11500.0,33.7613,33.7783,33.75,33.7727,11500.0
2006-02-13 13:30:00,59.73,59.73,59.66,59.71,45200.0,33.7727,33.7727,33.7331,33.7613,45200.0
2006-02-13 14:00:00,59.71,59.71,59.62,59.67,62300.0,33.7613,33.7613,33.7105,33.7387,62300.0
2006-02-13 14:30:00,59.66,59.67,59.55,59.57,22700.0,33.7331,33.7387,33.6709,33.6822,22700.0
2006-02-13 15:00:00,59.57,59.65,59.49,59.65,41000.0,33.6822,33.7274,33.637,33.7274,41000.0
2006-02-13 15:30:00,59.65,59.66,59.6,59.66,37400.0,33.7274,33.7331,33.6992,33.7331,37400.0
2006-02-14 09:30:00,59.21,59.44,59.19,59.31,86000.0,33.4786,33.6087,33.4673,33.5352,86000.0
2006-02-14 10:00:00,59.31,59.44,59.3,59.37,72300.0,33.5352,33.6087,33.5295,33.5691,72300.0
2006-02-14 10:30:00,59.38,59.39,59.32,59.35,22100.0,33.5748,33.5804,33.5408,33.5578,22100.0
2006-02-14 11:00:00,59.35,59.57,59.31,59.57,46800.0,33.5578,33.6822,33.5352,33.6822,46800.0
2006-02-14 11:30:00,59.5,59.63,59.5,59.6,11600.0,33.6426,33.7161,33.6426,33.6992,11600.0
2006-02-14 12:00:00,59.59,59.6,59.55,59.6,14100.0,33.6935,33.6992,33.6709,33.6992,14100.0
2006-02-14 12:30:00,59.59,59.74,59.58,59.67,14400.0,33.6935,33.7783,33.6878,33.7387,14400.0
2006-02-14 13:00:00,59.68,59.74,59.55,59.6,13500.0,33.7444,33.7783,33.6709,33.6992,13500.0
2006-02-14 13:30:00,59.59,59.64,59.56,59.62,11400.0,33.6935,33.7218,33.6765,33.7105,11400.0
2006-02-14 14:00:00,59.64,59.74,59.61,59.74,35700.0,33.7218,33.7783,33.7048,33.7783,35700.0
2006-02-14 14:30:00,59.71,59.78,59.71,59.73,34400.0,33.7613,33.8009,33.7613,33.7727,34400.0
2006-02-14 15:00:00,59.74,59.78,59.68,59.77,30600.0,33.7783,33.8009,33.7444,33.7953,30600.0
2006-02-14 15:30:00,59.77,59.8,59.71,59.77,50100.0,33.7953,33.8122,33.7613,33.7953,50100.0
2006-02-15 09:30:00,60.25,60.31,60.24,60.29,28100.0,34.0667,34.1006,34.061,34.0893,28100.0
2006-02-15 10:00:00,60.3,60.61,60.24,60.36,79300.0,34.0949,34.2702,34.061,34.1289,79300.0
2006-02-15 10:30:00,60.38,60.42,60.24,60.31,122100.0,34.1402,34.1628,34.061,34.1006,122100.0
2006-02-15 11:00:00,60.3,60.3,59.91,59.97,68900.0,34.0949,34.0949,33.8744,33.9084,68900.0
2006-02-15 11:30:00,59.96,60.1,59.96,60.0,37400.0,33.9027,33.9819,33.9027,33.9253,37400.0
2006-02-15 12:00:00,60.0,60.35,59.99,60.22,52500.0,33.9253,34.1232,33.9197,34.0497,52500.0
2006-02-15 12:30:00,60.27,60.46,60.26,60.46,9600.0,34.078,34.1854,34.0723,34.1854,9600.0
2006-02-15 13:00:00,60.43,60.44,60.32,60.34,16800.0,34.1685,34.1741,34.1063,34.1176,16800.0
2006-02-15 13:30:00,60.35,60.37,60.32,60.33,20900.0,34.1232,34.1345,34.1063,34.1119,20900.0
2006-02-15 14:00:00,60.33,60.33,60.2,60.25,27500.0,34.1119,34.1119,34.0384,34.0667,27500.0
2006-02-15 14:30:00,60.25,60.28,60.21,60.25,32000.0,34.0667,34.0836,34.0441,34.0667,32000.0
2006-02-15 15:00:00,60.26,60.29,60.23,60.29,45300.0,34.0723,34.0893,34.0554,34.0893,45300.0
2006-02-15 15:30:00,60.28,60.3,60.24,60.24,42300.0,34.0836,34.0949,34.061,34.061,42300.0
2006-02-16 09:30:00,60.47,60.49,60.44,60.49,35100.0,34.1911,34.2024,34.1741,34.2024,35100.0
2006-02-16 10:00:00,60.48,60.49,60.43,60.46,133200.0,34.1967,34.2024,34.1685,34.1854,133200.0
2006-02-16 10:30:00,60.46,60.57,60.45,60.5,153400.0,34.1854,34.2476,34.1798,34.208,153400.0
2006-02-16 11:00:00,60.5,60.73,60.5,60.67,186600.0,34.208,34.3381,34.208,34.3042,186600.0
2006-02-16 11:30:00,60.66,60.75,60.59,60.64,32800.0,34.2985,34.3494,34.2589,34.2872,32800.0
2006-02-16 12:00:00,60.64,60.65,60.6,60.63,11200.0,34.2872,34.2928,34.2646,34.2815,11200.0
2006-02-16 12:30:00,60.63,60.69,60.61,60.68,16600.0,34.2815,34.3155,34.2702,34.3098,16600.0
2006-02-16 13:00:00,60.68,60.69,60.59,60.6,16500.0,34.3098,34.3155,34.2589,34.2646,16500.0
2006-02-16 13:30:00,60.59,60.74,60.57,60.71,67400.0,34.2589,34.3437,34.2476,34.3268,67400.0
2006-02-16 14:00:00,60.73,60.79,60.69,60.7,22700.0,34.3381,34.372,34.3155,34.3211,22700.0
2006-02-16 14:30:00,60.71,60.79,60.69,60.76,65700.0,34.3268,34.372,34.3155,34.355,65700.0
2006-02-16 15:00:00,60.76,60.88,60.69,60.88,82100.0,34.355,34.4229,34.3155,34.4229,82100.0
2006-02-16 15:30:00,60.89,61.0,60.88,60.96,45300.0,34.4285,34.4907,34.4229,34.4681,45300.0
2006-02-17 09:30:00,61.4,61.48,61.33,61.46,140200.0,34.7169,34.7621,34.6773,34.7508,140200.0
2006-02-17 10:00:00,61.46,61.59,61.4,61.52,59900.0,34.7508,34.8243,34.7169,34.7848,59900.0
2006-02-17 10:30:00,61.52,61.69,61.49,61.59,50800.0,34.7848,34.8809,34.7678,34.8243,50800.0
2006-02-17 11:00:00,61.6,61.62,61.47,61.55,49400.0,34.83,34.8413,34.7565,34.8017,49400.0
2006-02-17 11:30:00,61.53,61.69,61.5,61.69,52700.0,34.7904,34.8809,34.7735,34.8809,52700.0
2006-02-17 12:00:00,61.68,61.71,61.65,61.66,50100.0,34.8752,34.8922,34.8583,34.8639,50100.0
2006-02-17 12:30:00,61.67,61.82,61.65,61.8,86600.0,34.8696,34.9544,34.8583,34.9431,86600.0
2006-02-17 13:00:00,61.8,61.8,61.75,61.76,29400.0,34.9431,34.9431,34.9148,34.9205,29400.0
2006-02-17 13:30:00,61.76,61.76,61.67,61.7,23400.0,34.9205,34.9205,34.8696,34.8865,23400.0
2006-02-17 14:00:00,61.7,61.7,61.64,61.65,20500.0,34.8865,34.8865,34.8526,34.8583,20500.0
2006-02-17 14:30:00,61.64,61.67,61.62,61.65,90800.0,34.8526,34.8696,34.8413,34.8583,90800.0
2006-02-17 15:00:00,61.64,61.68,61.64,61.67,31700.0,34.8526,34.8752,34.8526,34.8696,31700.0
2006-02-17 15:30:00,61.67,61.68,61.62,61.65,126800.0,34.8696,34.8752,34.8413,34.8583,126800.0
2006-02-21 09:30:00,61.65,61.69,61.6,61.65,90100.0,34.8583,34.8809,34.83,34.8583,90100.0
2006-02-21 10:00:00,61.69,61.69,61.39,61.47,36000.0,34.8809,34.8809,34.7113,34.7565,36000.0
2006-02-21 10:30:00,61.47,61.53,61.41,61.46,36700.0,34.7565,34.7904,34.7226,34.7508,36700.0
2006-02-21 11:00:00,61.47,61.69,61.47,61.68,21700.0,34.7565,34.8809,34.7565,34.8752,21700.0
2006-02-21 11:30:00,61.69,61.69,61.5,61.52,15200.0,34.8809,34.8809,34.7735,34.7848,15200.0
2006-02-21 12:00:00,61.52,61.64,61.52,61.56,16000.0,34.7848,34.8526,34.7848,34.8074,16000.0
2006-02-21 12:30:00,61.55,61.6,61.48,61.53,21200.0,34.8017,34.83,34.7621,34.7904,21200.0
2006-02-21 13:00:00,61.58,61.74,61.52,61.65,33500.0,34.8187,34.9092,34.7848,34.8583,33500.0
2006-02-21 13:30:00,61.63,61.7,61.53,61.57,26300.0,34.847,34.8865,34.7904,34.813,26300.0
2006-02-21 14:00:00,61.57,61.62,61.53,61.58,32900.0,34.813,34.8413,34.7904,34.8187,32900.0
2006-02-21 14:30:00,61.58,61.63,61.54,61.58,20300.0,34.8187,34.847,34.7961,34.8187,20300.0
2006-02-21 15:00:00,61.58,61.66,61.58,61.62,22600.0,34.8187,34.8639,34.8187,34.8413,22600.0
2006-02-21 15:30:00,61.6,61.66,61.57,61.61,47900.0,34.83,34.8639,34.813,34.8357,47900.0
2006-02-22 09:30:00,61.26,61.41,61.25,61.38,70000.0,34.6378,34.7226,34.6321,34.7056,70000.0
2006-02-22 10:00:00,61.36,61.43,61.31,61.33,35200.0,34.6943,34.7339,34.666,34.6773,35200.0
2006-02-22 10:30:00,61.34,61.44,61.33,61.44,41400.0,34.683,34.7395,34.6773,34.7395,41400.0
2006-02-22 11:00:00,61.45,61.5,61.37,61.48,31600.0,34.7452,34.7735,34.7,34.7621,31600.0
2006-02-22 11:30:00,61.47,61.48,61.35,61.44,14300.0,34.7565,34.7621,34.6886,34.7395,14300.0
2006-02-22 12:00:00,61.41,61.53,61.41,61.53,25000.0,34.7226,34.7904,34.7226,34.7904,25000.0
2006-02-22 12:30:00,61.53,61.57,61.49,61.5,11300.0,34.7904,34.813,34.7678,34.7735,11300.0
2006-02-22 13:00:00,61.5,61.5,61.42,61.46,10000.0,34.7735,34.7735,34.7282,34.7508,10000.0
2006-02-22 13:30:00,61.48,61.5,61.42,61.47,17000.0,34.7621,34.7735,34.7282,34.7565,17000.0
2006-02-22 14:00:00,61.46,61.56,61.45,61.53,25500.0,34.7508,34.8074,34.7452,34.7904,25500.0
2006-02-22 14:30:00,61.52,61.59,61.5,61.54,35500.0,34.7848,34.8243,34.7735,34.7961,35500.0
2006-02-22 15:00:00,61.55,61.59,61.52,61.56,23300.0,34.8017,34.8243,34.7848,34.8074,23300.0
2006-02-22 15:30:00,61.57,61.59,61.54,61.55,41900.0,34.813,34.8243,34.7961,34.8017,41900.0
2006-02-23 09:30:00,61.65,61.77,61.59,61.59,15900.0,34.8583,34.9261,34.8243,34.8243,15900.0
2006-02-23 10:00:00,61.59,61.63,61.51,61.55,16900.0,34.8243,34.847,34.7791,34.8017,16900.0
2006-02-23 10:30:00,61.56,61.65,61.52,61.59,27600.0,34.8074,34.8583,34.7848,34.8243,27600.0
2006-02-23 11:00:00,61.58,61.7,61.58,61.68,21700.0,34.8187,34.8865,34.8187,34.8752,21700.0
2006-02-23 11:30:00,61.69,61.77,61.61,61.61,12100.0,34.8809,34.9261,34.8357,34.8357,12100.0
2006-02-23 12:00:00,61.6,61.74,61.57,61.71,14200.0,34.83,34.9092,34.813,34.8922,14200.0
2006-02-23 12:30:00,61.68,61.75,61.66,61.74,16600.0,34.8752,34.9148,34.8639,34.9092,16600.0
2006-02-23 13:00:00,61.74,61.75,61.68,61.71,11600.0,34.9092,34.9148,34.8752,34.8922,11600.0
2006-02-23 13:30:00,61.72,61.73,61.64,61.69,6500.0,34.8978,34.9035,34.8526,34.8809,6500.0
2006-02-23 14:00:00,61.67,61.73,61.61,61.66,10300.0,34.8696,34.9035,34.8357,34.8639,10300.0
2006-02-23 14:30:00,61.67,61.7,61.6,61.69,14300.0,34.8696,34.8865,34.83,34.8809,14300.0
2006-02-23 15:00:00,61.7,61.72,61.66,61.72,18100.0,34.8865,34.8978,34.8639,34.8978,18100.0
2006-02-23 15:30:00,61.72,61.72,61.65,61.67,10600.0,34.8978,34.8978,34.8583,34.8696,10600.0
2006-02-24 09:30:00,61.6,61.71,61.56,61.56,21900.0,34.83,34.8922,34.8074,34.8074,21900.0
2006-02-24 10:00:00,61.57,61.6,61.51,61.56,11100.0,34.813,34.83,34.7791,34.8074,11100.0
2006-02-24 10:30:00,61.56,61.56,61.43,61.45,10300.0,34.8074,34.8074,34.7339,34.7452,10300.0
2006-02-24 11:00:00,61.45,61.5,61.42,61.46,14900.0,34.7452,34.7735,34.7282,34.7508,14900.0
2006-02-24 11:30:00,61.46,61.5,61.39,61.48,21200.0,34.7508,34.7735,34.7113,34.7621,21200.0
2006-02-24 12:00:00,61.49,61.57,61.47,61.52,13000.0,34.7678,34.813,34.7565,34.7848,13000.0
2006-02-24 12:30:00,61.55,61.55,61.45,61.46,10800.0,34.8017,34.8017,34.7452,34.7508,10800.0
2006-02-24 13:00:00,61.46,61.48,61.35,61.47,13900.0,34.7508,34.7621,34.6886,34.7565,13900.0
2006-02-24 13:30:00,61.48,61.5,61.36,61.5,7700.0,34.7621,34.7735,34.6943,34.7735,7700.0
2006-02-24 14:00:00,61.44,61.45,61.33,61.45,14200.0,34.7395,34.7452,34.6773,34.7452,14200.0
2006-02-24 14:30:00,61.42,61.5,61.4,61.46,28100.0,34.7282,34.7735,34.7169,34.7508,28100.0
2006-02-24 15:00:00,61.47,61.5,61.45,61.48,14900.0,34.7565,34.7735,34.7452,34.7621,14900.0
2006-02-24 15:30:00,61.48,61.5,61.45,61.45,26200.0,34.7621,34.7735,34.7452,34.7452,26200.0
2006-02-27 09:30:00,61.35,61.35,61.28,61.35,31300.0,34.6886,34.6886,34.6491,34.6886,31300.0
2006-02-27 10:00:00,61.35,61.35,61.28,61.32,19400.0,34.6886,34.6886,34.6491,34.6717,19400.0
2006-02-27 10:30:00,61.32,61.35,61.26,61.33,18300.0,34.6717,34.6886,34.6378,34.6773,18300.0
2006-02-27 11:00:00,61.34,61.49,61.34,61.49,20700.0,34.683,34.7678,34.683,34.7678,20700.0
2006-02-27 11:30:00,61.49,61.49,61.4,61.48,13000.0,34.7678,34.7678,34.7169,34.7621,13000.0
2006-02-27 12:00:00,61.48,61.49,61.35,61.47,17000.0,34.7621,34.7678,34.6886,34.7565,17000.0
2006-02-27 12:30:00,61.45,61.48,61.44,61.46,11200.0,34.7452,34.7621,34.7395,34.7508,11200.0
2006-02-27 13:00:00,61.45,61.46,61.42,61.43,18400.0,34.7452,34.7508,34.7282,34.7339,18400.0
2006-02-27 13:30:00,61.45,61.46,61.36,61.4,11500.0,34.7452,34.7508,34.6943,34.7169,11500.0
2006-02-27 14:00:00,61.44,61.5,61.39,61.5,35500.0,34.7395,34.7735,34.7113,34.7735,35500.0
2006-02-27 14:30:00,61.51,61.58,61.51,61.56,45800.0,34.7791,34.8187,34.7791,34.8074,45800.0
2006-02-27 15:00:00,61.56,61.56,61.52,61.53,41500.0,34.8074,34.8074,34.7848,34.7904,41500.0
2006-02-27 15:30:00,61.54,61.54,61.43,61.48,30700.0,34.7961,34.7961,34.7339,34.7621,30700.0
2006-02-28 09:30:00,61.7,61.79,61.67,61.78,19000.0,34.8865,34.9374,34.8696,34.9318,19000.0
2006-02-28 10:00:00,61.78,61.95,61.72,61.93,28800.0,34.9318,35.0279,34.8978,35.0166,28800.0
2006-02-28 10:30:00,61.94,61.94,61.82,61.83,45200.0,35.0222,35.0222,34.9544,34.96,45200.0
2006-02-28 11:00:00,61.81,61.85,61.75,61.79,30000.0,34.9487,34.9714,34.9148,34.9374,30000.0
2006-02-28 11:30:00,61.81,61.82,61.68,61.74,9500.0,34.9487,34.9544,34.8752,34.9092,9500.0
2006-02-28 12:00:00,61.74,61.75,61.65,61.7,13200.0,34.9092,34.9148,34.8583,34.8865,13200.0
2006-02-28 12:30:00,61.69,61.71,61.67,61.7,6300.0,34.8809,34.8922,34.8696,34.8865,6300.0
2006-02-28 13:00:00,61.68,61.74,61.67,61.71,18500.0,34.8752,34.9092,34.8696,34.8922,18500.0
2006-02-28 13:30:00,61.71,61.76,61.7,61.76,16300.0,34.8922,34.9205,34.8865,34.9205,16300.0
2006-02-28 14:00:00,61.76,61.82,61.72,61.77,12300.0,34.9205,34.9544,34.8978,34.9261,12300.0
2006-02-28 14:30:00,61.77,61.84,61.74,61.78,11400.0,34.9261,34.9657,34.9092,34.9318,11400.0
2006-02-28 15:00:00,61.78,61.79,61.72,61.79,12600.0,34.9318,34.9374,34.8978,34.9374,12600.0
2006-02-28 15:30:00,61.79,61.8,61.68,61.7,20700.0,34.9374,34.9431,34.8752,34.8865,20700.0
2006-03-01 09:30:00,62.47,62.52,62.4,62.45,77100.0,35.3219,35.3502,35.2823,35.3106,77100.0
2006-03-01 10:00:00,62.46,62.49,62.23,62.28,79400.0,35.3163,35.3332,35.1862,35.2145,79400.0
2006-03-01 10:30:00,62.28,62.38,62.28,62.37,77400.0,35.2145,35.271,35.2145,35.2654,77400.0
2006-03-01 11:00:00,62.37,62.59,62.37,62.59,43400.0,35.2654,35.3898,35.2654,35.3898,43400.0
2006-03-01 11:30:00,62.59,62.59,62.32,62.38,13900.0,35.3898,35.3898,35.2371,35.271,13900.0
2006-03-01 12:00:00,62.3,62.43,62.08,62.43,78700.0,35.2258,35.2993,35.1014,35.2993,78700.0
2006-03-01 12:30:00,62.43,62.52,62.34,62.52,27500.0,35.2993,35.3502,35.2484,35.3502,27500.0
2006-03-01 13:00:00,62.51,62.61,62.47,62.61,41600.0,35.3445,35.4011,35.3219,35.4011,41600.0
2006-03-01 13:30:00,62.61,62.8,62.6,62.68,59800.0,35.4011,35.5085,35.3954,35.4407,59800.0
2006-03-01 14:00:00,62.68,62.68,62.56,62.58,25400.0,35.4407,35.4407,35.3728,35.3841,25400.0
2006-03-01 14:30:00,62.59,62.62,62.56,62.6,27100.0,35.3898,35.4067,35.3728,35.3954,27100.0
2006-03-01 15:00:00,62.6,62.65,62.54,62.64,66400.0,35.3954,35.4237,35.3615,35.418,66400.0
2006-03-01 15:30:00,62.64,62.79,62.64,62.65,75700.0,35.418,35.5028,35.418,35.4237,75700.0
2006-03-02 09:30:00,62.3,62.39,62.16,62.18,48500.0,35.2258,35.2767,35.1466,35.1579,48500.0
2006-03-02 10:00:00,62.15,62.26,62.05,62.2,43800.0,35.141,35.2032,35.0844,35.1693,43800.0
2006-03-02 10:30:00,62.2,62.27,62.13,62.18,29600.0,35.1693,35.2088,35.1297,35.1579,29600.0
2006-03-02 11:00:00,62.17,62.48,62.17,62.47,51800.0,35.1523,35.3276,35.1523,35.3219,51800.0
2006-03-02 11:30:00,62.43,62.54,62.3,62.49,59500.0,35.2993,35.3615,35.2258,35.3332,59500.0
2006-03-02 12:00:00,62.49,62.49,62.37,62.4,8400.0,35.3332,35.3332,35.2654,35.2823,8400.0
2006-03-02 12:30:00,62.42,62.48,62.4,62.43,10900.0,35.2936,35.3276,35.2823,35.2993,10900.0
2006-03-02 13:00:00,62.45,62.53,62.43,62.52,10200.0,35.3106,35.3558,35.2993,35.3502,10200.0
2006-03-02 13:30:00,62.52,62.53,62.42,62.53,32900.0,35.3502,35.3558,35.2936,35.3558,32900.0
2006-03-02 14:00:00,62.53,62.6,62.53,62.57,60200.0,35.3558,35.3954,35.3558,35.3785,60200.0
2006-03-02 14:30:00,62.57,62.69,62.56,62.56,82700.0,35.3785,35.4463,35.3728,35.3728,82700.0
2006-03-02 15:00:00,62.57,62.65,62.55,62.62,26700.0,35.3785,35.4237,35.3671,35.4067,26700.0
2006-03-02 15:30:00,62.62,62.7,62.6,62.64,51500.0,35.4067,35.452,35.3954,35.418,51500.0
2006-03-03 09:30:00,62.71,63.14,62.67,63.1,270100.0,35.4576,35.7007,35.435,35.6781,270100.0
2006-03-03 10:00:00,63.1,63.12,62.85,63.11,113100.0,35.6781,35.6894,35.5368,35.6838,113100.0
2006-03-03 10:30:00,63.11,63.18,62.76,63.16,117300.0,35.6838,35.7234,35.4859,35.7121,117300.0
2006-03-03 11:00:00,63.15,63.43,63.01,63.2,102500.0,35.7064,35.8647,35.6272,35.7347,102500.0
2006-03-03 11:30:00,63.21,63.28,63.1,63.2,113400.0,35.7403,35.7799,35.6781,35.7347,113400.0
2006-03-03 12:00:00,63.14,63.24,63.12,63.22,19000.0,35.7007,35.7573,35.6894,35.746,19000.0
2006-03-03 12:30:00,63.21,63.28,63.19,63.23,14800.0,35.7403,35.7799,35.729,35.7516,14800.0
2006-03-03 13:00:00,63.22,63.28,63.21,63.28,9700.0,35.746,35.7799,35.7403,35.7799,9700.0
2006-03-03 13:30:00,63.26,63.29,63.25,63.29,13200.0,35.7686,35.7856,35.7629,35.7856,13200.0
2006-03-03 14:00:00,63.29,63.29,63.14,63.15,39100.0,35.7856,35.7856,35.7007,35.7064,39100.0
2006-03-03 14:30:00,63.17,63.29,63.17,63.29,16000.0,35.7177,35.7856,35.7177,35.7856,16000.0
2006-03-03 15:00:00,63.3,63.3,63.16,63.23,23900.0,35.7912,35.7912,35.7121,35.7516,23900.0
2006-03-03 15:30:00,63.23,63.25,63.08,63.08,38800.0,35.7516,35.7629,35.6668,35.6668,38800.0
2006-03-06 09:30:00,63.05,63.1,62.88,62.95,19700.0,35.6499,35.6781,35.5537,35.5933,19700.0
2006-03-06 10:00:00,62.96,63.07,62.9,63.07,22300.0,35.599,35.6612,35.565,35.6612,22300.0
2006-03-06 10:30:00,63.07,63.16,63.01,63.09,20100.0,35.6612,35.7121,35.6272,35.6725,20100.0
2006-03-06 11:00:00,63.15,63.2,63.03,63.05,9400.0,35.7064,35.7347,35.6386,35.6499,9400.0
2006-03-06 11:30:00,63.06,63.25,63.06,63.2,50900.0,35.6555,35.7629,35.6555,35.7347,50900.0
2006-03-06 12:00:00,63.18,63.19,63.16,63.18,17400.0,35.7234,35.729,35.7121,35.7234,17400.0
2006-03-06 12:30:00,63.18,63.18,63.08,63.08,6700.0,35.7234,35.7234,35.6668,35.6668,6700.0
2006-03-06 13:00:00,63.08,63.1,63.0,63.09,14200.0,35.6668,35.6781,35.6216,35.6725,14200.0
2006-03-06 13:30:00,63.09,63.09,63.0,63.0,10200.0,35.6725,35.6725,35.6216,35.6216,10200.0
2006-03-06 14:00:00,63.01,63.01,62.87,62.92,15300.0,35.6272,35.6272,35.5481,35.5764,15300.0
2006-03-06 14:30:00,62.92,62.98,62.87,62.89,10800.0,35.5764,35.6103,35.5481,35.5594,10800.0
2006-03-06 15:00:00,62.88,62.95,62.87,62.93,28000.0,35.5537,35.5933,35.5481,35.582,28000.0
2006-03-06 15:30:00,62.99,63.03,62.95,63.0,44500.0,35.6159,35.6386,35.5933,35.6216,44500.0
2006-03-07 09:30:00,62.84,63.13,62.83,63.05,122100.0,35.5311,35.6951,35.5255,35.6499,122100.0
2006-03-07 10:00:00,63.04,63.3,63.02,63.2,134100.0,35.6442,35.7912,35.6329,35.7347,134100.0
2006-03-07 10:30:00,63.19,63.25,63.07,63.13,97700.0,35.729,35.7629,35.6612,35.6951,97700.0
2006-03-07 11:00:00,63.13,63.51,63.05,63.48,61900.0,35.6951,35.91,35.6499,35.893,61900.0
2006-03-07 11:30:00,63.35,63.55,63.26,63.28,73900.0,35.8195,35.9326,35.7686,35.7799,73900.0
2006-03-07 12:00:00,63.28,63.5,63.25,63.49,25500.0,35.7799,35.9043,35.7629,35.8986,25500.0
2006-03-07 12:30:00,63.49,63.49,63.26,63.26,28600.0,35.8986,35.8986,35.7686,35.7686,28600.0
2006-03-07 13:00:00,63.28,63.39,63.28,63.34,9100.0,35.7799,35.8421,35.7799,35.8138,9100.0
2006-03-07 13:30:00,63.35,63.35,63.26,63.31,11200.0,35.8195,35.8195,35.7686,35.7969,11200.0
2006-03-07 14:00:00,63.31,63.4,63.27,63.39,17800.0,35.7969,35.8478,35.7743,35.8421,17800.0
2006-03-07 14:30:00,63.37,63.45,63.35,63.44,24800.0,35.8308,35.876,35.8195,35.8704,24800.0
2006-03-07 15:00:00,63.44,63.48,63.4,63.42,37200.0,35.8704,35.893,35.8478,35.8591,37200.0
2006-03-07 15:30:00,63.36,63.48,63.29,63.35,39100.0,35.8251,35.893,35.7856,35.8195,39100.0
2006-03-08 09:30:00,62.22,62.36,62.17,62.34,154700.0,35.6514,35.7316,35.6227,35.7202,154700.0
2006-03-08 10:00:00,62.34,62.64,62.34,62.49,99500.0,35.7202,35.892,35.7202,35.8061,99500.0
2006-03-08 10:30:00,62.45,62.55,62.35,62.37,45900.0,35.7832,35.8405,35.7259,35.7373,45900.0
2006-03-08 11:00:00,62.36,62.44,62.24,62.43,60900.0,35.7316,35.7774,35.6629,35.7717,60900.0
2006-03-08 11:30:00,62.44,62.46,62.3,62.3,16700.0,35.7774,35.7889,35.6972,35.6972,16700.0
2006-03-08 12:00:00,62.3,62.37,62.28,62.29,22600.0,35.6972,35.7373,35.6858,35.6915,22600.0
2006-03-08 12:30:00,62.29,62.38,62.29,62.35,83100.0,35.6915,35.7431,35.6915,35.7259,83100.0
2006-03-08 13:00:00,62.35,62.4,62.33,62.36,16300.0,35.7259,35.7545,35.7144,35.7316,16300.0
2006-03-08 13:30:00,62.36,62.44,62.35,62.41,7600.0,35.7316,35.7774,35.7259,35.7603,7600.0
2006-03-08 14:00:00,62.41,62.41,62.38,62.39,24700.0,35.7603,35.7603,35.7431,35.7488,24700.0
2006-03-08 14:30:00,62.39,62.5,62.39,62.49,51100.0,35.7488,35.8118,35.7488,35.8061,51100.0
2006-03-08 15:00:00,62.49,62.59,62.48,62.57,40600.0,35.8061,35.8634,35.8004,35.8519,40600.0
2006-03-08 15:30:00,62.57,62.62,62.55,62.56,50200.0,35.8519,35.8806,35.8405,35.8462,50200.0
2006-03-09 09:30:00,62.43,62.53,62.35,62.38,55800.0,35.7717,35.829,35.7259,35.7431,55800.0
2006-03-09 10:00:00,62.4,62.41,62.29,62.34,36500.0,35.7545,35.7603,35.6915,35.7202,36500.0
2006-03-09 10:30:00,62.36,62.41,62.28,62.3,46400.0,35.7316,35.7603,35.6858,35.6972,46400.0
2006-03-09 11:00:00,62.29,62.48,62.28,62.37,32600.0,35.6915,35.8004,35.6858,35.7373,32600.0
2006-03-09 11:30:00,62.37,62.59,62.37,62.53,17100.0,35.7373,35.8634,35.7373,35.829,17100.0
2006-03-09 12:00:00,62.53,62.67,62.5,62.67,24500.0,35.829,35.9092,35.8118,35.9092,24500.0
2006-03-09 12:30:00,62.65,62.65,62.41,62.41,6800.0,35.8978,35.8978,35.7603,35.7603,6800.0
2006-03-09 13:00:00,62.41,62.42,62.35,62.37,15900.0,35.7603,35.766,35.7259,35.7373,15900.0
2006-03-09 13:30:00,62.37,62.52,62.37,62.5,14500.0,35.7373,35.8233,35.7373,35.8118,14500.0
2006-03-09 14:00:00,62.51,62.51,62.42,62.42,20900.0,35.8176,35.8176,35.766,35.766,20900.0
2006-03-09 14:30:00,62.43,62.43,62.31,62.35,19300.0,35.7717,35.7717,35.703,35.7259,19300.0
2006-03-09 15:00:00,62.35,62.47,62.32,62.39,83700.0,35.7259,35.7946,35.7087,35.7488,83700.0
2006-03-09 15:30:00,62.33,62.34,62.22,62.25,55600.0,35.7144,35.7202,35.6514,35.6686,55600.0
2006-03-10 09:30:00,62.75,63.09,62.71,62.89,236600.0,35.9551,36.1499,35.9322,36.0353,236600.0
2006-03-10 10:00:00,62.89,62.99,62.73,62.98,46500.0,36.0353,36.0926,35.9436,36.0869,46500.0
2006-03-10 10:30:00,62.97,63.16,62.94,63.15,90800.0,36.0811,36.19,36.0639,36.1843,90800.0
2006-03-10 11:00:00,63.14,63.45,63.11,63.37,185100.0,36.1785,36.3562,36.1614,36.3103,185100.0
2006-03-10 11:30:00,63.4,63.6,63.35,63.45,30900.0,36.3275,36.4421,36.2989,36.3562,30900.0
2006-03-10 12:00:00,63.43,63.49,63.38,63.42,18800.0,36.3447,36.3791,36.3161,36.339,18800.0
2006-03-10 12:30:00,63.42,63.43,63.36,63.42,17100.0,36.339,36.3447,36.3046,36.339,17100.0
2006-03-10 13:00:00,63.42,63.43,63.3,63.3,18200.0,36.339,36.3447,36.2702,36.2702,18200.0
2006-03-10 13:30:00,63.35,63.5,63.35,63.38,16900.0,36.2989,36.3848,36.2989,36.3161,16900.0
2006-03-10 14:00:00,63.44,63.59,63.37,63.58,59200.0,36.3504,36.4364,36.3103,36.4307,59200.0
2006-03-10 14:30:00,63.58,63.69,63.55,63.66,169200.0,36.4307,36.4937,36.4135,36.4765,169200.0
2006-03-10 15:00:00,63.67,63.69,63.62,63.66,90300.0,36.4822,36.4937,36.4536,36.4765,90300.0
2006-03-10 15:30:00,63.68,63.82,63.68,63.82,154300.0,36.488,36.5682,36.488,36.5682,154300.0
2006-03-13 09:30:00,63.56,63.57,63.36,63.41,60100.0,36.4192,36.4249,36.3046,36.3332,60100.0
2006-03-13 10:00:00,63.41,63.6,63.4,63.6,156000.0,36.3332,36.4421,36.3275,36.4421,156000.0
2006-03-13 10:30:00,63.58,63.6,63.51,63.51,63300.0,36.4307,36.4421,36.3905,36.3905,63300.0
2006-03-13 11:00:00,63.52,63.62,63.42,63.62,142600.0,36.3963,36.4536,36.339,36.4536,142600.0
2006-03-13 11:30:00,63.61,63.79,63.61,63.72,16100.0,36.4478,36.551,36.4478,36.5109,16100.0
2006-03-13 12:00:00,63.72,63.72,63.6,63.66,40400.0,36.5109,36.5109,36.4421,36.4765,40400.0
2006-03-13 12:30:00,63.64,63.71,63.55,63.65,63600.0,36.465,36.5051,36.4135,36.4708,63600.0
2006-03-13 13:00:00,63.65,63.66,63.53,63.65,45600.0,36.4708,36.4765,36.402,36.4708,45600.0
2006-03-13 13:30:00,63.63,63.79,63.63,63.73,85900.0,36.4593,36.551,36.4593,36.5166,85900.0
2006-03-13 14:00:00,63.73,63.73,63.61,63.67,104700.0,36.5166,36.5166,36.4478,36.4822,104700.0
2006-03-13 14:30:00,63.67,63.73,63.56,63.61,57900.0,36.4822,36.5166,36.4192,36.4478,57900.0
2006-03-13 15:00:00,63.62,63.69,63.59,63.62,80800.0,36.4536,36.4937,36.4364,36.4536,80800.0
2006-03-13 15:30:00,63.6,63.69,63.6,63.62,61600.0,36.4421,36.4937,36.4421,36.4536,61600.0
2006-03-14 09:30:00,63.5,63.66,63.43,63.66,208300.0,36.3848,36.4765,36.3447,36.4765,208300.0
2006-03-14 10:00:00,63.66,64.01,63.66,64.0,64800.0,36.4765,36.677,36.4765,36.6713,64800.0
2006-03-14 10:30:00,63.99,64.08,63.92,64.03,32500.0,36.6656,36.7172,36.6255,36.6885,32500.0
2006-03-14 11:00:00,63.98,64.3,63.93,64.28,70200.0,36.6599,36.8432,36.6312,36.8317,70200.0
2006-03-14 11:30:00,64.27,64.29,64.1,64.26,95700.0,36.826,36.8375,36.7286,36.8203,95700.0
2006-03-14 12:00:00,64.27,64.28,64.2,64.23,16800.0,36.826,36.8317,36.7859,36.8031,16800.0
2006-03-14 12:30:00,64.24,64.26,64.22,64.26,30500.0,36.8088,36.8203,36.7974,36.8203,30500.0
2006-03-14 13:00:00,64.26,64.38,64.21,64.3,38800.0,36.8203,36.889,36.7916,36.8432,38800.0
2006-03-14 13:30:00,64.33,64.35,64.2,64.28,38400.0,36.8604,36.8719,36.7859,36.8317,38400.0
2006-03-14 14:00:00,64.27,64.34,64.24,64.31,54000.0,36.826,36.8661,36.8088,36.8489,54000.0
2006-03-14 14:30:00,64.32,64.35,64.26,64.33,65800.0,36.8547,36.8719,36.8203,36.8604,65800.0
2006-03-14 15:00:00,64.33,64.35,64.26,64.33,38600.0,36.8604,36.8719,36.8203,36.8604,38600.0
2006-03-14 15:30:00,64.34,64.38,64.29,64.37,45100.0,36.8661,36.889,36.8375,36.8833,45100.0
2006-03-15 09:30:00,64.12,64.29,64.05,64.2,199800.0,36.7401,36.8375,36.7,36.7859,199800.0
2006-03-15 10:00:00,64.18,64.25,64.16,64.17,81100.0,36.7745,36.8146,36.763,36.7687,81100.0
2006-03-15 10:30:00,64.18,64.18,64.0,64.0,83500.0,36.7745,36.7745,36.6713,36.6713,83500.0
2006-03-15 11:00:00,64.0,64.14,63.99,64.14,113600.0,36.6713,36.7515,36.6656,36.7515,113600.0
2006-03-15 11:30:00,64.13,64.32,64.12,64.32,62000.0,36.7458,36.8547,36.7401,36.8547,62000.0
2006-03-15 12:00:00,64.3,64.3,64.2,64.29,17600.0,36.8432,36.8432,36.7859,36.8375,17600.0
2006-03-15 12:30:00,64.3,64.31,64.28,64.31,10600.0,36.8432,36.8489,36.8317,36.8489,10600.0
2006-03-15 13:00:00,64.31,64.43,64.27,64.43,74900.0,36.8489,36.9177,36.826,36.9177,74900.0
2006-03-15 13:30:00,64.39,64.44,64.29,64.43,141400.0,36.8948,36.9234,36.8375,36.9177,141400.0
2006-03-15 14:00:00,64.43,64.56,64.38,64.54,89900.0,36.9177,36.9922,36.889,36.9807,89900.0
2006-03-15 14:30:00,64.53,64.63,64.5,64.63,113000.0,36.975,37.0323,36.9578,37.0323,113000.0
2006-03-15 15:00:00,64.63,64.82,64.59,64.73,117400.0,37.0323,37.1412,37.0094,37.0896,117400.0
2006-03-15 15:30:00,64.74,64.78,64.65,64.74,178100.0,37.0953,37.1182,37.0438,37.0953,178100.0
2006-03-16 09:30:00,64.72,64.83,64.66,64.76,28400.0,37.0839,37.1469,37.0495,37.1068,28400.0
2006-03-16 10:00:00,64.78,64.91,64.76,64.89,64600.0,37.1182,37.1927,37.1068,37.1813,64600.0
2006-03-16 10:30:00,64.89,65.0,64.87,65.0,33200.0,37.1813,37.2443,37.1698,37.2443,33200.0
2006-03-16 11:00:00,65.02,65.35,65.02,65.35,181100.0,37.2558,37.4448,37.2558,37.4448,181100.0
2006-03-16 11:30:00,65.35,65.54,65.3,65.54,33100.0,37.4448,37.5537,37.4162,37.5537,33100.0
2006-03-16 12:00:00,65.52,65.59,65.49,65.49,53800.0,37.5423,37.5824,37.5251,37.5251,53800.0
2006-03-16 12:30:00,65.5,65.53,65.47,65.49,19300.0,37.5308,37.548,37.5136,37.5251,19300.0
2006-03-16 13:00:00,65.48,65.59,65.35,65.54,322200.0,37.5193,37.5824,37.4448,37.5537,322200.0
2006-03-16 13:30:00,65.54,65.65,65.47,65.58,55200.0,37.5537,37.6167,37.5136,37.5766,55200.0
2006-03-16 14:00:00,65.58,65.59,65.47,65.52,34500.0,37.5766,37.5824,37.5136,37.5423,34500.0
2006-03-16 14:30:00,65.51,65.59,65.37,65.45,97500.0,37.5365,37.5824,37.4563,37.5021,97500.0
2006-03-16 15:00:00,65.46,65.55,65.45,65.46,65700.0,37.5079,37.5594,37.5021,37.5079,65700.0
2006-03-16 15:30:00,65.46,65.46,65.39,65.41,100800.0,37.5079,37.5079,37.4678,37.4792,100800.0
2006-03-17 09:30:00,65.41,65.43,65.3,65.3,36400.0,37.4792,37.4907,37.4162,37.4162,36400.0
2006-03-17 10:00:00,65.29,65.29,65.12,65.2,22100.0,37.4105,37.4105,37.3131,37.3589,22100.0
2006-03-17 10:30:00,65.2,65.33,65.19,65.25,40900.0,37.3589,37.4334,37.3532,37.3875,40900.0
2006-03-17 11:00:00,65.25,65.44,65.22,65.44,25400.0,37.3875,37.4964,37.3704,37.4964,25400.0
2006-03-17 11:30:00,65.43,65.43,65.27,65.36,17100.0,37.4907,37.4907,37.399,37.4506,17100.0
2006-03-17 12:00:00,65.33,65.45,65.31,65.36,8800.0,37.4334,37.5021,37.4219,37.4506,8800.0
2006-03-17 12:30:00,65.35,65.44,65.31,65.41,22500.0,37.4448,37.4964,37.4219,37.4792,22500.0
2006-03-17 13:00:00,65.4,65.53,65.39,65.44,14300.0,37.4735,37.548,37.4678,37.4964,14300.0
2006-03-17 13:30:00,65.44,65.54,65.33,65.34,15900.0,37.4964,37.5537,37.4334,37.4391,15900.0
2006-03-17 14:00:00,65.31,65.36,65.3,65.36,19100.0,37.4219,37.4506,37.4162,37.4506,19100.0
2006-03-17 14:30:00,65.36,65.38,65.31,65.31,14600.0,37.4506,37.462,37.4219,37.4219,14600.0
2006-03-17 15:00:00,65.33,65.5,65.33,65.38,28800.0,37.4334,37.5308,37.4334,37.462,28800.0
2006-03-17 15:30:00,65.37,65.53,65.33,65.34,36800.0,37.4563,37.548,37.4334,37.4391,36800.0
2006-03-20 09:30:00,65.0,65.08,64.88,64.95,38900.0,37.2443,37.2901,37.1755,37.2157,38900.0
2006-03-20 10:00:00,64.94,65.0,64.91,64.95,24700.0,37.2099,37.2443,37.1927,37.2157,24700.0
2006-03-20 10:30:00,64.89,64.89,64.63,64.78,35100.0,37.1813,37.1813,37.0323,37.1182,35100.0
2006-03-20 11:00:00,64.78,64.8,64.68,64.79,22600.0,37.1182,37.1297,37.0609,37.124,22600.0
2006-03-20 11:30:00,64.79,65.13,64.79,65.13,11100.0,37.124,37.3188,37.124,37.3188,11100.0
2006-03-20 12:00:00,65.11,65.13,64.83,64.9,15300.0,37.3073,37.3188,37.1469,37.187,15300.0
2006-03-20 12:30:00,64.9,64.9,64.82,64.83,12600.0,37.187,37.187,37.1412,37.1469,12600.0
2006-03-20 13:00:00,64.82,64.87,64.78,64.84,7600.0,37.1412,37.1698,37.1182,37.1526,7600.0
2006-03-20 13:30:00,64.85,64.9,64.72,64.8,9000.0,37.1584,37.187,37.0839,37.1297,9000.0
2006-03-20 14:00:00,64.8,64.83,64.56,64.57,36400.0,37.1297,37.1469,36.9922,36.9979,36400.0
2006-03-20 14:30:00,64.57,64.74,64.46,64.72,48100.0,36.9979,37.0953,36.9349,37.0839,48100.0
2006-03-20 15:00:00,64.73,64.8,64.73,64.76,26100.0,37.0896,37.1297,37.0896,37.1068,26100.0
2006-03-20 15:30:00,64.76,64.98,64.76,64.96,47100.0,37.1068,37.2328,37.1068,37.2214,47100.0
2006-03-21 09:30:00,64.55,64.8,64.55,64.79,16700.0,36.9865,37.1297,36.9865,37.124,16700.0
2006-03-21 10:00:00,64.8,64.84,64.65,64.77,24600.0,37.1297,37.1526,37.0438,37.1125,24600.0
2006-03-21 10:30:00,64.74,64.76,64.69,64.75,48800.0,37.0953,37.1068,37.0667,37.1011,48800.0
2006-03-21 11:00:00,64.79,64.88,64.75,64.85,61900.0,37.124,37.1755,37.1011,37.1584,61900.0
2006-03-21 11:30:00,64.84,65.06,64.77,64.92,29600.0,37.1526,37.2787,37.1125,37.1985,29600.0
2006-03-21 12:00:00,64.94,64.95,64.87,64.94,23700.0,37.2099,37.2157,37.1698,37.2099,23700.0
2006-03-21 12:30:00,64.94,64.95,64.87,64.92,12600.0,37.2099,37.2157,37.1698,37.1985,12600.0
2006-03-21 13:00:00,64.89,64.9,64.88,64.9,13000.0,37.1813,37.187,37.1755,37.187,13000.0
2006-03-21 13:30:00,64.89,64.99,64.89,64.92,13000.0,37.1813,37.2386,37.1813,37.1985,13000.0
2006-03-21 14:00:00,64.93,64.93,64.77,64.77,22300.0,37.2042,37.2042,37.1125,37.1125,22300.0
2006-03-21 14:30:00,64.77,64.81,64.75,64.77,32400.0,37.1125,37.1354,37.1011,37.1125,32400.0
2006-03-21 15:00:00,64.78,64.82,64.75,64.82,20400.0,37.1182,37.1412,37.1011,37.1412,20400.0
2006-03-21 15:30:00,64.82,64.85,64.77,64.8,19000.0,37.1412,37.1584,37.1125,37.1297,19000.0
2006-03-22 09:30:00,64.48,64.48,64.32,64.41,23500.0,36.9463,36.9463,36.8547,36.9062,23500.0
2006-03-22 10:00:00,64.45,64.46,64.36,64.38,36400.0,36.9292,36.9349,36.8776,36.889,36400.0
2006-03-22 10:30:00,64.36,64.41,64.33,64.34,16600.0,36.8776,36.9062,36.8604,36.8661,16600.0
2006-03-22 11:00:00,64.33,64.4,64.33,64.34,31800.0,36.8604,36.9005,36.8604,36.8661,31800.0
2006-03-22 11:30:00,64.34,64.35,63.78,63.88,70300.0,36.8661,36.8719,36.5453,36.6026,70300.0
2006-03-22 12:00:00,63.89,64.15,63.89,64.11,34600.0,36.6083,36.7573,36.6083,36.7343,34600.0
2006-03-22 12:30:00,64.12,64.19,64.05,64.17,31300.0,36.7401,36.7802,36.7,36.7687,31300.0
2006-03-22 13:00:00,64.19,64.24,64.07,64.22,30200.0,36.7802,36.8088,36.7114,36.7974,30200.0
2006-03-22 13:30:00,64.2,64.34,64.2,64.27,66600.0,36.7859,36.8661,36.7859,36.826,66600.0
2006-03-22 14:00:00,64.25,64.33,64.22,64.22,19700.0,36.8146,36.8604,36.7974,36.7974,19700.0
2006-03-22 14:30:00,64.22,64.33,64.22,64.29,26900.0,36.7974,36.8604,36.7974,36.8375,26900.0
2006-03-22 15:00:00,64.28,64.34,64.25,64.28,39700.0,36.8317,36.8661,36.8146,36.8317,39700.0
2006-03-22 15:30:00,64.29,64.36,64.27,64.35,48800.0,36.8375,36.8776,36.826,36.8719,48800.0
2006-03-23 09:30:00,63.72,63.83,63.66,63.81,65100.0,36.5109,36.5739,36.4765,36.5624,65100.0
2006-03-23 10:00:00,63.8,63.81,63.56,63.56,107800.0,36.5567,36.5624,36.4192,36.4192,107800.0
2006-03-23 10:30:00,63.57,63.58,63.45,63.51,40800.0,36.4249,36.4307,36.3562,36.3905,40800.0
2006-03-23 11:00:00,63.49,63.64,63.46,63.64,33900.0,36.3791,36.465,36.3619,36.465,33900.0
2006-03-23 11:30:00,63.65,63.77,63.65,63.76,10400.0,36.4708,36.5395,36.4708,36.5338,10400.0
2006-03-23 12:00:00,63.77,63.77,63.61,63.69,16500.0,36.5395,36.5395,36.4478,36.4937,16500.0
2006-03-23 12:30:00,63.71,63.75,63.68,63.74,22400.0,36.5051,36.5281,36.488,36.5223,22400.0
2006-03-23 13:00:00,63.71,63.75,63.68,63.75,10900.0,36.5051,36.5281,36.488,36.5281,10900.0
2006-03-23 13:30:00,63.75,63.79,63.75,63.76,10900.0,36.5281,36.551,36.5281,36.5338,10900.0
2006-03-23 14:00:00,63.77,63.77,63.63,63.71,18400.0,36.5395,36.5395,36.4593,36.5051,18400.0
2006-03-23 14:30:00,63.71,63.73,63.6,63.65,12200.0,36.5051,36.5166,36.4421,36.4708,12200.0
2006-03-23 15:00:00,63.64,63.68,63.51,63.6,21100.0,36.465,36.488,36.3905,36.4421,21100.0
2006-03-23 15:30:00,63.61,63.66,63.56,63.62,24400.0,36.4478,36.4765,36.4192,36.4536,24400.0
2006-03-24 09:30:00,63.38,63.5,63.33,63.5,56600.0,36.3161,36.3848,36.2874,36.3848,56600.0
2006-03-24 10:00:00,63.5,63.69,63.49,63.49,44000.0,36.3848,36.4937,36.3791,36.3791,44000.0
2006-03-24 10:30:00,63.5,63.74,63.43,63.63,37400.0,36.3848,36.5223,36.3447,36.4593,37400.0
2006-03-24 11:00:00,63.62,63.64,63.52,63.57,12600.0,36.4536,36.465,36.3963,36.4249,12600.0
2006-03-24 11:30:00,63.57,63.72,63.51,63.69,15700.0,36.4249,36.5109,36.3905,36.4937,15700.0
2006-03-24 12:00:00,63.66,63.67,63.58,63.61,9000.0,36.4765,36.4822,36.4307,36.4478,9000.0
2006-03-24 12:30:00,63.64,63.67,63.38,63.63,12100.0,36.465,36.4822,36.3161,36.4593,12100.0
2006-03-24 13:00:00,63.64,63.68,63.63,63.65,6000.0,36.465,36.488,36.4593,36.4708,6000.0
2006-03-24 13:30:00,63.65,63.67,63.57,63.63,25300.0,36.4708,36.4822,36.4249,36.4593,25300.0
2006-03-24 14:00:00,63.58,63.64,63.51,63.62,19600.0,36.4307,36.465,36.3905,36.4536,19600.0
2006-03-24 14:30:00,63.63,63.69,63.59,63.69,18500.0,36.4593,36.4937,36.4364,36.4937,18500.0
2006-03-24 15:00:00,63.69,63.71,63.61,63.64,26000.0,36.4937,36.5051,36.4478,36.465,26000.0
2006-03-24 15:30:00,63.66,63.7,63.64,63.68,19700.0,36.4765,36.4994,36.465,36.488,19700.0
2006-03-27 09:30:00,63.7,63.73,63.68,63.72,27300.0,36.4994,36.5166,36.488,36.5109,27300.0
2006-03-27 10:00:00,63.71,63.83,63.68,63.74,48600.0,36.5051,36.5739,36.488,36.5223,48600.0
2006-03-27 10:30:00,63.75,63.75,63.5,63.61,15100.0,36.5281,36.5281,36.3848,36.4478,15100.0
2006-03-27 11:00:00,63.61,63.61,63.51,63.6,19300.0,36.4478,36.4478,36.3905,36.4421,19300.0
2006-03-27 11:30:00,63.61,63.61,63.57,63.57,13900.0,36.4478,36.4478,36.4249,36.4249,13900.0
2006-03-27 12:00:00,63.58,63.6,63.58,63.58,10500.0,36.4307,36.4421,36.4307,36.4307,10500.0
2006-03-27 12:30:00,63.58,63.58,63.5,63.51,13700.0,36.4307,36.4307,36.3848,36.3905,13700.0
2006-03-27 13:00:00,63.51,63.61,63.51,63.59,6800.0,36.3905,36.4478,36.3905,36.4364,6800.0
2006-03-27 13:30:00,63.59,63.66,63.59,63.66,7500.0,36.4364,36.4765,36.4364,36.4765,7500.0
2006-03-27 14:00:00,63.63,63.63,63.56,63.58,9200.0,36.4593,36.4593,36.4192,36.4307,9200.0
2006-03-27 14:30:00,63.59,63.64,63.52,63.55,14100.0,36.4364,36.465,36.3963,36.4135,14100.0
2006-03-27 15:00:00,63.55,63.6,63.51,63.55,17500.0,36.4135,36.4421,36.3905,36.4135,17500.0
2006-03-27 15:30:00,63.53,63.58,63.52,63.54,35600.0,36.402,36.4307,36.3963,36.4077,35600.0
2006-03-28 09:30:00,64.2,64.24,64.12,64.24,69500.0,36.7859,36.8088,36.7401,36.8088,69500.0
2006-03-28 10:00:00,64.14,64.19,64.07,64.13,122300.0,36.7515,36.7802,36.7114,36.7458,122300.0
2006-03-28 10:30:00,64.15,64.2,64.15,64.18,25700.0,36.7573,36.7859,36.7573,36.7745,25700.0
2006-03-28 11:00:00,64.19,64.19,64.1,64.15,35700.0,36.7802,36.7802,36.7286,36.7573,35700.0
2006-03-28 11:30:00,64.15,64.19,64.12,64.15,19000.0,36.7573,36.7802,36.7401,36.7573,19000.0
2006-03-28 12:00:00,64.12,64.15,64.1,64.1,19400.0,36.7401,36.7573,36.7286,36.7286,19400.0
2006-03-28 12:30:00,64.08,64.1,64.02,64.08,12100.0,36.7172,36.7286,36.6828,36.7172,12100.0
2006-03-28 13:00:00,64.05,64.09,63.96,64.0,12800.0,36.7,36.7229,36.6484,36.6713,12800.0
2006-03-28 13:30:00,63.98,64.08,63.98,64.01,13100.0,36.6599,36.7172,36.6599,36.677,13100.0
2006-03-28 14:00:00,64.01,64.07,63.8,63.81,21800.0,36.677,36.7114,36.5567,36.5624,21800.0
2006-03-28 14:30:00,63.8,63.8,63.64,63.66,22200.0,36.5567,36.5567,36.465,36.4765,22200.0
2006-03-28 15:00:00,63.67,63.7,63.57,63.64,19300.0,36.4822,36.4994,36.4249,36.465,19300.0
2006-03-28 15:30:00,63.67,63.7,63.56,63.61,89800.0,36.4822,36.4994,36.4192,36.4478,89800.0
2006-03-29 09:30:00,63.26,63.29,63.18,63.29,37700.0,36.2473,36.2645,36.2015,36.2645,37700.0
2006-03-29 10:00:00,63.3,63.56,63.3,63.53,79300.0,36.2702,36.4192,36.2702,36.402,79300.0
2006-03-29 10:30:00,63.55,63.6,63.45,63.5,12500.0,36.4135,36.4421,36.3562,36.3848,12500.0
2006-03-29 11:00:00,63.5,63.55,63.43,63.44,9600.0,36.3848,36.4135,36.3447,36.3504,9600.0
2006-03-29 11:30:00,63.5,63.55,63.48,63.52,12800.0,36.3848,36.4135,36.3734,36.3963,12800.0
2006-03-29 12:00:00,63.5,63.55,63.43,63.5,11700.0,36.3848,36.4135,36.3447,36.3848,11700.0
2006-03-29 12:30:00,63.5,63.54,63.49,63.5,7700.0,36.3848,36.4077,36.3791,36.3848,7700.0
2006-03-29 13:00:00,63.5,63.61,63.5,63.61,11700.0,36.3848,36.4478,36.3848,36.4478,11700.0
2006-03-29 13:30:00,63.61,63.61,63.5,63.57,15600.0,36.4478,36.4478,36.3848,36.4249,15600.0
2006-03-29 14:00:00,63.54,63.57,63.45,63.46,7500.0,36.4077,36.4249,36.3562,36.3619,7500.0
2006-03-29 14:30:00,63.45,63.53,63.45,63.51,8600.0,36.3562,36.402,36.3562,36.3905,8600.0
2006-03-29 15:00:00,63.46,63.64,63.45,63.64,28600.0,36.3619,36.465,36.3562,36.465,28600.0
2006-03-29 15:30:00,63.64,63.64,63.53,63.58,27600.0,36.465,36.465,36.402,36.4307,27600.0
2006-03-30 09:30:00,63.93,64.0,63.89,63.99,17200.0,36.6312,36.6713,36.6083,36.6656,17200.0
2006-03-30 10:00:00,64.0,64.04,63.81,63.81,9500.0,36.6713,36.6942,36.5624,36.5624,9500.0
2006-03-30 10:30:00,63.82,63.94,63.81,63.81,12300.0,36.5682,36.6369,36.5624,36.5624,12300.0
2006-03-30 11:00:00,63.77,63.77,63.7,63.7,3200.0,36.5395,36.5395,36.4994,36.4994,3200.0
2006-03-30 11:30:00,63.7,63.8,63.63,63.8,14000.0,36.4994,36.5567,36.4593,36.5567,14000.0
2006-03-30 12:00:00,63.77,63.85,63.77,63.84,7000.0,36.5395,36.5854,36.5395,36.5796,7000.0
2006-03-30 12:30:00,63.81,63.83,63.68,63.68,11000.0,36.5624,36.5739,36.488,36.488,11000.0
2006-03-30 13:00:00,63.68,63.75,63.6,63.62,13300.0,36.488,36.5281,36.4421,36.4536,13300.0
2006-03-30 13:30:00,63.66,63.78,63.62,63.72,5800.0,36.4765,36.5453,36.4536,36.5109,5800.0
2006-03-30 14:00:00,63.72,63.91,63.72,63.91,6000.0,36.5109,36.6197,36.5109,36.6197,6000.0
2006-03-30 14:30:00,63.84,63.86,63.75,63.77,12200.0,36.5796,36.5911,36.5281,36.5395,12200.0
2006-03-30 15:00:00,63.76,63.85,63.76,63.85,8300.0,36.5338,36.5854,36.5338,36.5854,8300.0
2006-03-30 15:30:00,63.84,63.85,63.75,63.75,32300.0,36.5796,36.5854,36.5281,36.5281,32300.0
2006-03-31 09:30:00,63.6,63.63,63.45,63.45,14200.0,36.4421,36.4593,36.3562,36.3562,14200.0
2006-03-31 10:00:00,63.44,63.45,63.3,63.35,12300.0,36.3504,36.3562,36.2702,36.2989,12300.0
2006-03-31 10:30:00,63.31,63.53,63.31,63.45,11300.0,36.2759,36.402,36.2759,36.3562,11300.0
2006-03-31 11:00:00,63.45,63.51,63.44,63.48,4700.0,36.3562,36.3905,36.3504,36.3734,4700.0
2006-03-31 11:30:00,63.47,63.52,63.27,63.52,7600.0,36.3676,36.3963,36.253,36.3963,7600.0
2006-03-31 12:00:00,63.52,63.55,63.46,63.5,14200.0,36.3963,36.4135,36.3619,36.3848,14200.0
2006-03-31 12:30:00,63.5,63.51,63.41,63.42,5800.0,36.3848,36.3905,36.3332,36.339,5800.0
2006-03-31 13:00:00,63.44,63.48,63.41,63.48,6700.0,36.3504,36.3734,36.3332,36.3734,6700.0
2006-03-31 13:30:00,63.48,63.51,63.38,63.44,27100.0,36.3734,36.3905,36.3161,36.3504,27100.0
2006-03-31 14:00:00,63.51,63.51,63.36,63.43,12300.0,36.3905,36.3905,36.3046,36.3447,12300.0
2006-03-31 14:30:00,63.43,63.5,63.38,63.43,13000.0,36.3447,36.3848,36.3161,36.3447,13000.0
2006-03-31 15:00:00,63.46,63.51,63.42,63.51,24400.0,36.3619,36.3905,36.339,36.3905,24400.0
2006-03-31 15:30:00,63.5,63.51,63.42,63.43,60400.0,36.3848,36.3905,36.339,36.3447,60400.0
2006-04-03 09:30:00,63.36,63.39,63.28,63.36,15100.0,36.3046,36.3218,36.2588,36.3046,15100.0
2006-04-03 10:00:00,63.36,63.48,63.3,63.47,22400.0,36.3046,36.3734,36.2702,36.3676,22400.0
2006-04-03 10:30:00,63.47,63.79,63.46,63.79,42800.0,36.3676,36.551,36.3619,36.551,42800.0
2006-04-03 11:00:00,63.79,63.89,63.74,63.79,18500.0,36.551,36.6083,36.5223,36.551,18500.0
2006-04-03 11:30:00,63.74,63.74,63.59,63.61,5600.0,36.5223,36.5223,36.4364,36.4478,5600.0
2006-04-03 12:00:00,63.62,63.7,63.6,63.67,9200.0,36.4536,36.4994,36.4421,36.4822,9200.0
2006-04-03 12:30:00,63.69,63.69,63.58,63.62,7300.0,36.4937,36.4937,36.4307,36.4536,7300.0
2006-04-03 13:00:00,63.64,63.64,63.52,63.56,19000.0,36.465,36.465,36.3963,36.4192,19000.0
2006-04-03 13:30:00,63.57,63.58,63.49,63.52,19400.0,36.4249,36.4307,36.3791,36.3963,19400.0
2006-04-03 14:00:00,63.52,63.58,63.45,63.49,35000.0,36.3963,36.4307,36.3562,36.3791,35000.0
2006-04-03 14:30:00,63.48,63.57,63.45,63.48,44400.0,36.3734,36.4249,36.3562,36.3734,44400.0
2006-04-03 15:00:00,63.48,63.65,63.47,63.63,35200.0,36.3734,36.4708,36.3676,36.4593,35200.0
2006-04-03 15:30:00,63.61,63.61,63.45,63.47,61300.0,36.4478,36.4478,36.3562,36.3676,61300.0
2006-04-04 09:30:00,63.4,63.65,63.35,63.65,13600.0,36.3275,36.4708,36.2989,36.4708,13600.0
2006-04-04 10:00:00,63.64,63.76,63.63,63.76,19000.0,36.465,36.5338,36.4593,36.5338,19000.0
2006-04-04 10:30:00,63.78,63.79,63.6,63.61,43400.0,36.5453,36.551,36.4421,36.4478,43400.0
2006-04-04 11:00:00,63.61,63.61,63.35,63.35,48400.0,36.4478,36.4478,36.2989,36.2989,48400.0
2006-04-04 11:30:00,63.36,63.53,63.26,63.44,9000.0,36.3046,36.402,36.2473,36.3504,9000.0
2006-04-04 12:00:00,63.45,63.57,63.45,63.49,6100.0,36.3562,36.4249,36.3562,36.3791,6100.0
2006-04-04 12:30:00,63.46,63.57,63.46,63.54,5500.0,36.3619,36.4249,36.3619,36.4077,5500.0
2006-04-04 13:00:00,63.55,63.62,63.52,63.61,13100.0,36.4135,36.4536,36.3963,36.4478,13100.0
2006-04-04 13:30:00,63.61,63.82,63.59,63.68,30700.0,36.4478,36.5682,36.4364,36.488,30700.0
2006-04-04 14:00:00,63.68,63.69,63.62,63.67,11600.0,36.488,36.4937,36.4536,36.4822,11600.0
2006-04-04 14:30:00,63.65,63.66,63.59,63.62,18800.0,36.4708,36.4765,36.4364,36.4536,18800.0
2006-04-04 15:00:00,63.63,63.65,63.61,63.64,21000.0,36.4593,36.4708,36.4478,36.465,21000.0
2006-04-04 15:30:00,63.63,63.64,63.52,63.53,29700.0,36.4593,36.465,36.3963,36.402,29700.0
2006-04-05 09:30:00,63.4,63.58,63.4,63.55,19400.0,36.3275,36.4307,36.3275,36.4135,19400.0
2006-04-05 10:00:00,63.56,63.7,63.5,63.69,27000.0,36.4192,36.4994,36.3848,36.4937,27000.0
2006-04-05 10:30:00,63.69,63.85,63.6,63.77,41300.0,36.4937,36.5854,36.4421,36.5395,41300.0
2006-04-05 11:00:00,63.79,63.99,63.73,63.99,44500.0,36.551,36.6656,36.5166,36.6656,44500.0
2006-04-05 11:30:00,63.99,63.99,63.77,63.82,8400.0,36.6656,36.6656,36.5395,36.5682,8400.0
2006-04-05 12:00:00,63.85,63.91,63.8,63.81,8700.0,36.5854,36.6197,36.5567,36.5624,8700.0
2006-04-05 12:30:00,63.9,63.99,63.8,63.9,12700.0,36.614,36.6656,36.5567,36.614,12700.0
2006-04-05 13:00:00,63.94,63.98,63.77,63.95,18400.0,36.6369,36.6599,36.5395,36.6427,18400.0
2006-04-05 13:30:00,63.97,64.07,63.95,64.04,15500.0,36.6541,36.7114,36.6427,36.6942,15500.0
2006-04-05 14:00:00,64.03,64.11,63.96,64.03,17200.0,36.6885,36.7343,36.6484,36.6885,17200.0
2006-04-05 14:30:00,64.04,64.08,63.98,64.05,23700.0,36.6942,36.7172,36.6599,36.7,23700.0
2006-04-05 15:00:00,64.08,64.08,63.94,63.95,41200.0,36.7172,36.7172,36.6369,36.6427,41200.0
2006-04-05 15:30:00,63.94,64.01,63.92,63.92,39400.0,36.6369,36.677,36.6255,36.6255,39400.0
2006-04-06 09:30:00,63.59,63.64,63.56,63.58,18700.0,36.4364,36.465,36.4192,36.4307,18700.0
2006-04-06 10:00:00,63.58,63.59,63.47,63.48,25600.0,36.4307,36.4364,36.3676,36.3734,25600.0
2006-04-06 10:30:00,63.53,63.54,63.42,63.44,19900.0,36.402,36.4077,36.339,36.3504,19900.0
2006-04-06 11:00:00,63.41,63.41,63.26,63.32,38100.0,36.3332,36.3332,36.2473,36.2817,38100.0
2006-04-06 11:30:00,63.32,63.44,63.32,63.41,13900.0,36.2817,36.3504,36.2817,36.3332,13900.0
2006-04-06 12:00:00,63.41,63.41,63.2,63.26,9000.0,36.3332,36.3332,36.2129,36.2473,9000.0
2006-04-06 12:30:00,63.26,63.39,63.22,63.39,7300.0,36.2473,36.3218,36.2244,36.3218,7300.0
2006-04-06 13:00:00,63.38,63.58,63.31,63.58,26300.0,36.3161,36.4307,36.2759,36.4307,26300.0
2006-04-06 13:30:00,63.56,63.56,63.47,63.53,6200.0,36.4192,36.4192,36.3676,36.402,6200.0
2006-04-06 14:00:00,63.45,63.55,63.4,63.53,6500.0,36.3562,36.4135,36.3275,36.402,6500.0
2006-04-06 14:30:00,63.53,63.53,63.47,63.47,14200.0,36.402,36.402,36.3676,36.3676,14200.0
2006-04-06 15:00:00,63.48,63.53,63.45,63.46,12900.0,36.3734,36.402,36.3562,36.3619,12900.0
2006-04-06 15:30:00,63.45,63.46,63.34,63.39,31200.0,36.3562,36.3619,36.2931,36.3218,31200.0
2006-04-07 09:30:00,63.4,63.52,63.4,63.51,27300.0,36.3275,36.3963,36.3275,36.3905,27300.0
2006-04-07 10:00:00,63.49,63.53,63.36,63.43,23900.0,36.3791,36.402,36.3046,36.3447,23900.0
2006-04-07 10:30:00,63.38,63.41,63.15,63.15,24100.0,36.3161,36.3332,36.1843,36.1843,24100.0
2006-04-07 11:00:00,63.16,63.21,63.09,63.12,50500.0,36.19,36.2187,36.1499,36.1671,50500.0
2006-04-07 11:30:00,63.12,63.19,62.9,62.91,20400.0,36.1671,36.2072,36.041,36.0468,20400.0
2006-04-07 12:00:00,62.91,63.05,62.84,63.05,19700.0,36.0468,36.127,36.0066,36.127,19700.0
2006-04-07 12:30:00,63.05,63.1,62.95,62.95,11900.0,36.127,36.1556,36.0697,36.0697,11900.0
2006-04-07 13:00:00,62.94,62.99,62.77,62.9,25400.0,36.0639,36.0926,35.9665,36.041,25400.0
2006-04-07 13:30:00,62.91,62.94,62.85,62.94,15500.0,36.0468,36.0639,36.0124,36.0639,15500.0
2006-04-07 14:00:00,62.93,63.05,62.93,63.0,31500.0,36.0582,36.127,36.0582,36.0983,31500.0
2006-04-07 14:30:00,62.99,63.08,62.98,63.06,17700.0,36.0926,36.1442,36.0869,36.1327,17700.0
2006-04-07 15:00:00,63.05,63.06,62.93,62.93,24100.0,36.127,36.1327,36.0582,36.0582,24100.0
2006-04-07 15:30:00,62.94,62.98,62.88,62.88,30000.0,36.0639,36.0869,36.0296,36.0296,30000.0
2006-04-10 09:30:00,63.3,63.49,63.3,63.43,27700.0,36.2702,36.3791,36.2702,36.3447,27700.0
2006-04-10 10:00:00,63.44,63.45,63.31,63.34,17500.0,36.3504,36.3562,36.2759,36.2931,17500.0
2006-04-10 10:30:00,63.25,63.25,63.09,63.09,15100.0,36.2416,36.2416,36.1499,36.1499,15100.0
2006-04-10 11:00:00,63.11,63.39,63.02,63.34,24800.0,36.1614,36.3218,36.1098,36.2931,24800.0
2006-04-10 11:30:00,63.34,63.38,63.15,63.15,10600.0,36.2931,36.3161,36.1843,36.1843,10600.0
2006-04-10 12:00:00,63.17,63.24,62.81,62.88,61200.0,36.1957,36.2358,35.9895,36.0296,61200.0
2006-04-10 12:30:00,62.85,62.88,62.79,62.79,13900.0,36.0124,36.0296,35.978,35.978,13900.0
2006-04-10 13:00:00,62.79,62.83,62.66,62.83,17400.0,35.978,36.0009,35.9035,36.0009,17400.0
2006-04-10 13:30:00,62.84,62.96,62.8,62.96,12300.0,36.0066,36.0754,35.9837,36.0754,12300.0
2006-04-10 14:00:00,62.94,63.0,62.91,62.99,12700.0,36.0639,36.0983,36.0468,36.0926,12700.0
2006-04-10 14:30:00,62.99,63.05,62.88,62.89,22000.0,36.0926,36.127,36.0296,36.0353,22000.0
2006-04-10 15:00:00,62.93,63.03,62.93,63.01,12500.0,36.0582,36.1155,36.0582,36.1041,12500.0
2006-04-10 15:30:00,63.0,63.05,62.85,62.95,48900.0,36.0983,36.127,36.0124,36.0697,48900.0
2006-04-11 09:30:00,62.6,62.74,62.5,62.5,21800.0,35.8691,35.9493,35.8118,35.8118,21800.0
2006-04-11 10:00:00,62.52,62.52,62.3,62.4,36400.0,35.8233,35.8233,35.6972,35.7545,36400.0
2006-04-11 10:30:00,62.37,62.38,62.22,62.34,34000.0,35.7373,35.7431,35.6514,35.7202,34000.0
2006-04-11 11:00:00,62.33,62.33,62.04,62.28,45800.0,35.7144,35.7144,35.5483,35.6858,45800.0
2006-04-11 11:30:00,62.2,62.38,62.17,62.34,8400.0,35.6399,35.7431,35.6227,35.7202,8400.0
2006-04-11 12:00:00,62.27,62.3,62.17,62.23,7800.0,35.68,35.6972,35.6227,35.6571,7800.0
2006-04-11 12:30:00,62.25,62.25,62.12,62.18,7000.0,35.6686,35.6686,35.5941,35.6285,7000.0
2006-04-11 13:00:00,62.12,62.24,61.95,62.1,27700.0,35.5941,35.6629,35.4967,35.5826,27700.0
2006-04-11 13:30:00,62.08,62.11,62.04,62.08,18800.0,35.5712,35.5884,35.5483,35.5712,18800.0
2006-04-11 14:00:00,62.1,62.17,62.09,62.09,15500.0,35.5826,35.6227,35.5769,35.5769,15500.0
2006-04-11 14:30:00,62.12,62.13,62.05,62.1,15200.0,35.5941,35.5998,35.554,35.5826,15200.0
2006-04-11 15:00:00,62.11,62.13,61.98,62.03,30400.0,35.5884,35.5998,35.5139,35.5425,30400.0
2006-04-11 15:30:00,62.03,62.16,62.03,62.14,31100.0,35.5425,35.617,35.5425,35.6056,31100.0
2006-04-12 09:30:00,62.86,62.94,62.82,62.85,127900.0,36.0181,36.0639,35.9952,36.0124,127900.0
2006-04-12 10:00:00,62.85,63.17,62.82,62.94,108200.0,36.0124,36.1957,35.9952,36.0639,108200.0
2006-04-12 10:30:00,62.9,63.01,62.72,62.72,31900.0,36.041,36.1041,35.9379,35.9379,31900.0
2006-04-12 11:00:00,62.72,62.72,62.58,62.62,63600.0,35.9379,35.9379,35.8577,35.8806,63600.0
2006-04-12 11:30:00,62.62,62.73,62.59,62.7,25700.0,35.8806,35.9436,35.8634,35.9264,25700.0
2006-04-12 12:00:00,62.69,62.75,62.67,62.74,7100.0,35.9207,35.9551,35.9092,35.9493,7100.0
2006-04-12 12:30:00,62.75,62.77,62.62,62.67,12200.0,35.9551,35.9665,35.8806,35.9092,12200.0
2006-04-12 13:00:00,62.65,62.72,62.62,62.66,8000.0,35.8978,35.9379,35.8806,35.9035,8000.0
2006-04-12 13:30:00,62.64,62.7,62.62,62.63,12000.0,35.892,35.9264,35.8806,35.8863,12000.0
2006-04-12 14:00:00,62.63,62.73,62.62,62.62,19700.0,35.8863,35.9436,35.8806,35.8806,19700.0
2006-04-12 14:30:00,62.63,62.66,62.62,62.62,12700.0,35.8863,35.9035,35.8806,35.8806,12700.0
2006-04-12 15:00:00,62.63,62.7,62.62,62.67,20200.0,35.8863,35.9264,35.8806,35.9092,20200.0
2006-04-12 15:30:00,62.69,62.7,62.65,62.69,38900.0,35.9207,35.9264,35.8978,35.9207,38900.0
2006-04-13 09:30:00,62.42,62.58,62.42,62.58,32100.0,35.766,35.8577,35.766,35.8577,32100.0
2006-04-13 10:00:00,62.58,62.68,62.51,62.59,18800.0,35.8577,35.915,35.8176,35.8634,18800.0
2006-04-13 10:30:00,62.6,62.63,62.53,62.62,16500.0,35.8691,35.8863,35.829,35.8806,16500.0
2006-04-13 11:00:00,62.62,62.67,62.56,62.61,14600.0,35.8806,35.9092,35.8462,35.8749,14600.0
2006-04-13 11:30:00,62.58,62.66,62.57,62.63,10600.0,35.8577,35.9035,35.8519,35.8863,10600.0
2006-04-13 12:00:00,62.64,62.72,62.56,62.6,10500.0,35.892,35.9379,35.8462,35.8691,10500.0
2006-04-13 12:30:00,62.61,62.66,62.58,62.62,4600.0,35.8749,35.9035,35.8577,35.8806,4600.0
2006-04-13 13:00:00,62.58,62.64,62.55,62.61,7400.0,35.8577,35.892,35.8405,35.8749,7400.0
2006-04-13 13:30:00,62.58,62.65,62.53,62.61,6800.0,35.8577,35.8978,35.829,35.8749,6800.0
2006-04-13 14:00:00,62.63,62.64,62.54,62.55,7900.0,35.8863,35.892,35.8347,35.8405,7900.0
2006-04-13 14:30:00,62.55,62.58,62.43,62.49,22700.0,35.8405,35.8577,35.7717,35.8061,22700.0
2006-04-13 15:00:00,62.48,62.52,62.42,62.52,11100.0,35.8004,35.8233,35.766,35.8233,11100.0
2006-04-13 15:30:00,62.51,62.62,62.46,62.46,25400.0,35.8176,35.8806,35.7889,35.7889,25400.0
2006-04-17 09:30:00,63.1,63.1,62.87,62.96,29600.0,36.1556,36.1556,36.0238,36.0754,29600.0
2006-04-17 10:00:00,62.95,62.99,62.82,62.9,133900.0,36.0697,36.0926,35.9952,36.041,133900.0
2006-04-17 10:30:00,62.89,62.91,62.71,62.89,54300.0,36.0353,36.0468,35.9322,36.0353,54300.0
2006-04-17 11:00:00,62.86,62.99,62.73,62.92,25100.0,36.0181,36.0926,35.9436,36.0525,25100.0
2006-04-17 11:30:00,62.95,62.99,62.86,62.9,13200.0,36.0697,36.0926,36.0181,36.041,13200.0
2006-04-17 12:00:00,62.9,62.9,62.72,62.72,17000.0,36.041,36.041,35.9379,35.9379,17000.0
2006-04-17 12:30:00,62.75,62.75,62.6,62.64,9200.0,35.9551,35.9551,35.8691,35.892,9200.0
2006-04-17 13:00:00,62.65,62.66,62.6,62.66,9100.0,35.8978,35.9035,35.8691,35.9035,9100.0
2006-04-17 13:30:00,62.65,62.78,62.62,62.71,10300.0,35.8978,35.9723,35.8806,35.9322,10300.0
2006-04-17 14:00:00,62.72,62.73,62.61,62.69,20600.0,35.9379,35.9436,35.8749,35.9207,20600.0
2006-04-17 14:30:00,62.68,62.7,62.6,62.64,10100.0,35.915,35.9264,35.8691,35.892,10100.0
2006-04-17 15:00:00,62.6,62.65,62.55,62.58,84300.0,35.8691,35.8978,35.8405,35.8577,84300.0
2006-04-17 15:30:00,62.58,62.69,62.52,62.58,69300.0,35.8577,35.9207,35.8233,35.8577,69300.0
2006-04-18 09:30:00,62.9,63.01,62.85,62.95,72600.0,36.041,36.1041,36.0124,36.0697,72600.0
2006-04-18 10:00:00,62.95,62.98,62.77,62.77,15400.0,36.0697,36.0869,35.9665,35.9665,15400.0
2006-04-18 10:30:00,62.82,62.86,62.73,62.8,13700.0,35.9952,36.0181,35.9436,35.9837,13700.0
2006-04-18 11:00:00,62.76,62.89,62.76,62.82,28100.0,35.9608,36.0353,35.9608,35.9952,28100.0
2006-04-18 11:30:00,62.87,63.0,62.85,62.98,31600.0,36.0238,36.0983,36.0124,36.0869,31600.0
2006-04-18 12:00:00,62.95,63.1,62.89,63.1,25200.0,36.0697,36.1556,36.0353,36.1556,25200.0
2006-04-18 12:30:00,63.12,63.12,63.01,63.05,6500.0,36.1671,36.1671,36.1041,36.127,6500.0
2006-04-18 13:00:00,63.05,63.05,62.94,63.01,5700.0,36.127,36.127,36.0639,36.1041,5700.0
2006-04-18 13:30:00,63.0,63.01,62.92,62.93,7800.0,36.0983,36.1041,36.0525,36.0582,7800.0
2006-04-18 14:00:00,62.97,63.17,62.96,63.09,27700.0,36.0811,36.1957,36.0754,36.1499,27700.0
2006-04-18 14:30:00,63.03,63.12,62.99,63.11,16800.0,36.1155,36.1671,36.0926,36.1614,16800.0
2006-04-18 15:00:00,63.07,63.11,62.99,63.11,20100.0,36.1384,36.1614,36.0926,36.1614,20100.0
2006-04-18 15:30:00,63.13,63.2,63.02,63.14,21300.0,36.1728,36.2129,36.1098,36.1785,21300.0
2006-04-19 09:30:00,64.6,65.12,64.6,64.85,96300.0,37.0151,37.3131,37.0151,37.1584,96300.0
2006-04-19 10:00:00,64.85,65.0,64.46,64.51,102900.0,37.1584,37.2443,36.9349,36.9635,102900.0
2006-04-19 10:30:00,64.48,64.7,64.48,64.58,23100.0,36.9463,37.0724,36.9463,37.0036,23100.0
2006-04-19 11:00:00,64.56,64.68,64.52,64.66,88300.0,36.9922,37.0609,36.9693,37.0495,88300.0
2006-04-19 11:30:00,64.66,64.69,64.63,64.67,9900.0,37.0495,37.0667,37.0323,37.0552,9900.0
2006-04-19 12:00:00,64.66,64.82,64.66,64.82,13700.0,37.0495,37.1412,37.0495,37.1412,13700.0
2006-04-19 12:30:00,64.81,64.82,64.7,64.75,8800.0,37.1354,37.1412,37.0724,37.1011,8800.0
2006-04-19 13:00:00,64.71,64.75,64.68,64.7,9000.0,37.0781,37.1011,37.0609,37.0724,9000.0
2006-04-19 13:30:00,64.69,64.79,64.68,64.7,16900.0,37.0667,37.124,37.0609,37.0724,16900.0
2006-04-19 14:00:00,64.7,64.89,64.7,64.71,23000.0,37.0724,37.1813,37.0724,37.0781,23000.0
2006-04-19 14:30:00,64.71,64.89,64.7,64.85,42100.0,37.0781,37.1813,37.0724,37.1584,42100.0
2006-04-19 15:00:00,64.85,64.89,64.81,64.82,28100.0,37.1584,37.1813,37.1354,37.1412,28100.0
2006-04-19 15:30:00,64.82,64.9,64.82,64.9,67100.0,37.1412,37.187,37.1412,37.187,67100.0
2006-04-20 09:30:00,65.49,65.96,65.48,65.92,314700.0,37.5251,37.7944,37.5193,37.7715,314700.0
2006-04-20 10:00:00,65.92,65.92,65.73,65.75,48600.0,37.7715,37.7715,37.6626,37.674,48600.0
2006-04-20 10:30:00,65.76,65.87,65.73,65.84,152900.0,37.6798,37.7428,37.6626,37.7256,152900.0
2006-04-20 11:00:00,65.83,66.04,65.77,65.83,48300.0,37.7199,37.8402,37.6855,37.7199,48300.0
2006-04-20 11:30:00,65.85,65.91,65.56,65.63,113000.0,37.7313,37.7657,37.5652,37.6053,113000.0
2006-04-20 12:00:00,65.71,65.72,65.59,65.67,23900.0,37.6511,37.6569,37.5824,37.6282,23900.0
2006-04-20 12:30:00,65.69,65.82,65.69,65.8,40400.0,37.6397,37.7142,37.6397,37.7027,40400.0
2006-04-20 13:00:00,65.8,65.86,65.76,65.85,25100.0,37.7027,37.7371,37.6798,37.7313,25100.0
2006-04-20 13:30:00,65.85,65.92,65.83,65.85,29300.0,37.7313,37.7715,37.7199,37.7313,29300.0
2006-04-20 14:00:00,65.85,66.0,65.66,65.73,44800.0,37.7313,37.8173,37.6225,37.6626,44800.0
2006-04-20 14:30:00,65.73,65.82,65.71,65.8,19100.0,37.6626,37.7142,37.6511,37.7027,19100.0
2006-04-20 15:00:00,65.81,65.84,65.71,65.76,24100.0,37.7084,37.7256,37.6511,37.6798,24100.0
2006-04-20 15:30:00,65.77,65.84,65.76,65.82,39500.0,37.6855,37.7256,37.6798,37.7142,39500.0
2006-04-21 09:30:00,65.64,65.72,65.54,65.54,135700.0,37.611,37.6569,37.5537,37.5537,135700.0
2006-04-21 10:00:00,65.56,65.69,65.53,65.61,141100.0,37.5652,37.6397,37.548,37.5938,141100.0
2006-04-21 10:30:00,65.6,65.78,65.6,65.76,34900.0,37.5881,37.6912,37.5881,37.6798,34900.0
2006-04-21 11:00:00,65.76,65.8,65.69,65.73,28600.0,37.6798,37.7027,37.6397,37.6626,28600.0
2006-04-21 11:30:00,65.74,65.76,65.71,65.75,6900.0,37.6683,37.6798,37.6511,37.674,6900.0
2006-04-21 12:00:00,65.75,65.75,65.7,65.7,6300.0,37.674,37.674,37.6454,37.6454,6300.0
2006-04-21 12:30:00,65.72,65.81,65.7,65.7,11000.0,37.6569,37.7084,37.6454,37.6454,11000.0
2006-04-21 13:00:00,65.71,65.76,65.7,65.75,16800.0,37.6511,37.6798,37.6454,37.674,16800.0
2006-04-21 13:30:00,65.76,65.84,65.76,65.8,15600.0,37.6798,37.7256,37.6798,37.7027,15600.0
2006-04-21 14:00:00,65.8,65.82,65.76,65.81,63100.0,37.7027,37.7142,37.6798,37.7084,63100.0
2006-04-21 14:30:00,65.81,65.98,65.76,65.79,124400.0,37.7084,37.8058,37.6798,37.697,124400.0
2006-04-21 15:00:00,65.8,65.8,65.75,65.75,54600.0,37.7027,37.7027,37.674,37.674,54600.0
2006-04-21 15:30:00,65.75,65.76,65.71,65.74,59700.0,37.674,37.6798,37.6511,37.6683,59700.0
2006-04-24 09:30:00,65.43,65.64,65.37,65.5,54100.0,37.4907,37.611,37.4563,37.5308,54100.0
2006-04-24 10:00:00,65.53,65.76,65.45,65.75,29500.0,37.548,37.6798,37.5021,37.674,29500.0
2006-04-24 10:30:00,65.75,65.8,65.65,65.8,34500.0,37.674,37.7027,37.6167,37.7027,34500.0
2006-04-24 11:00:00,65.81,66.02,65.7,65.95,57500.0,37.7084,37.8288,37.6454,37.7886,57500.0
2006-04-24 11:30:00,65.95,65.99,65.85,65.89,13200.0,37.7886,37.8116,37.7313,37.7543,13200.0
2006-04-24 12:00:00,65.89,66.02,65.81,65.98,35000.0,37.7543,37.8288,37.7084,37.8058,35000.0
2006-04-24 12:30:00,65.91,66.0,65.9,65.91,16100.0,37.7657,37.8173,37.76,37.7657,16100.0
2006-04-24 13:00:00,65.92,66.0,65.83,66.0,24700.0,37.7715,37.8173,37.7199,37.8173,24700.0
2006-04-24 13:30:00,65.97,66.01,65.92,65.99,12700.0,37.8001,37.823,37.7715,37.8116,12700.0
2006-04-24 14:00:00,66.02,66.02,65.9,65.95,18300.0,37.8288,37.8288,37.76,37.7886,18300.0
2006-04-24 14:30:00,65.91,66.0,65.9,65.9,16500.0,37.7657,37.8173,37.76,37.76,16500.0
2006-04-24 15:00:00,65.93,65.98,65.9,65.97,29100.0,37.7772,37.8058,37.76,37.8001,29100.0
2006-04-24 15:30:00,65.97,66.01,65.91,65.92,52600.0,37.8001,37.823,37.7657,37.7715,52600.0
2006-04-25 09:30:00,66.09,66.25,66.09,66.15,35800.0,37.8689,37.9605,37.8689,37.9032,35800.0
2006-04-25 10:00:00,66.16,66.16,65.67,65.67,42300.0,37.909,37.909,37.6282,37.6282,42300.0
2006-04-25 10:30:00,65.67,66.07,65.67,65.98,33800.0,37.6282,37.8574,37.6282,37.8058,33800.0
2006-04-25 11:00:00,65.96,66.02,65.87,66.01,22500.0,37.7944,37.8288,37.7428,37.823,22500.0
2006-04-25 11:30:00,66.0,66.01,65.77,65.81,40900.0,37.8173,37.823,37.6855,37.7084,40900.0
2006-04-25 12:00:00,65.85,65.91,65.81,65.85,21100.0,37.7313,37.7657,37.7084,37.7313,21100.0
2006-04-25 12:30:00,65.84,65.91,65.81,65.9,12100.0,37.7256,37.7657,37.7084,37.76,12100.0
2006-04-25 13:00:00,65.91,65.92,65.8,65.8,21400.0,37.7657,37.7715,37.7027,37.7027,21400.0
2006-04-25 13:30:00,65.82,65.91,65.82,65.91,13600.0,37.7142,37.7657,37.7142,37.7657,13600.0
2006-04-25 14:00:00,65.91,65.94,65.81,65.85,19300.0,37.7657,37.7829,37.7084,37.7313,19300.0
2006-04-25 14:30:00,65.81,65.95,65.81,65.89,22800.0,37.7084,37.7886,37.7084,37.7543,22800.0
2006-04-25 15:00:00,65.89,65.93,65.81,65.91,48200.0,37.7543,37.7772,37.7084,37.7657,48200.0
2006-04-25 15:30:00,65.9,65.92,65.84,65.91,44800.0,37.76,37.7715,37.7256,37.7657,44800.0
2006-04-26 09:30:00,66.0,66.05,65.97,66.0,43400.0,37.8173,37.8459,37.8001,37.8173,43400.0
2006-04-26 10:00:00,66.0,66.01,65.73,65.97,135600.0,37.8173,37.823,37.6626,37.8001,135600.0
2006-04-26 10:30:00,65.99,66.0,65.87,65.95,102100.0,37.8116,37.8173,37.7428,37.7886,102100.0
2006-04-26 11:00:00,65.94,66.13,65.9,66.03,37700.0,37.7829,37.8918,37.76,37.8345,37700.0
2006-04-26 11:30:00,66.04,66.26,66.01,66.26,10500.0,37.8402,37.9663,37.823,37.9663,10500.0
2006-04-26 12:00:00,66.26,66.29,66.01,66.06,15100.0,37.9663,37.9835,37.823,37.8517,15100.0
2006-04-26 12:30:00,66.04,66.24,66.02,66.17,10300.0,37.8402,37.9548,37.8288,37.9147,10300.0
2006-04-26 13:00:00,66.17,66.17,65.99,66.08,21100.0,37.9147,37.9147,37.8116,37.8631,21100.0
2006-04-26 13:30:00,66.09,66.17,65.99,66.04,10500.0,37.8689,37.9147,37.8116,37.8402,10500.0
2006-04-26 14:00:00,66.06,66.14,65.99,66.08,12100.0,37.8517,37.8975,37.8116,37.8631,12100.0
2006-04-26 14:30:00,66.08,66.14,65.99,66.03,10600.0,37.8631,37.8975,37.8116,37.8345,10600.0
2006-04-26 15:00:00,66.02,66.08,65.91,65.94,22800.0,37.8288,37.8631,37.7657,37.7829,22800.0
2006-04-26 15:30:00,65.93,66.09,65.91,66.09,31600.0,37.7772,37.8689,37.7657,37.8689,31600.0
2006-04-27 09:30:00,65.19,65.37,65.17,65.3,28400.0,37.3532,37.4563,37.3417,37.4162,28400.0
2006-04-27 10:00:00,65.35,66.03,65.35,66.03,46500.0,37.4448,37.8345,37.4448,37.8345,46500.0
2006-04-27 10:30:00,66.03,66.39,66.02,66.35,34400.0,37.8345,38.0408,37.8288,38.0178,34400.0
2006-04-27 11:00:00,66.34,66.48,66.19,66.34,26900.0,38.0121,38.0923,37.9262,38.0121,26900.0
2006-04-27 11:30:00,66.35,66.48,66.35,66.39,8300.0,38.0178,38.0923,38.0178,38.0408,8300.0
2006-04-27 12:00:00,66.39,66.45,66.32,66.45,6500.0,38.0408,38.0751,38.0006,38.0751,6500.0
2006-04-27 12:30:00,66.45,66.48,66.31,66.43,8100.0,38.0751,38.0923,37.9949,38.0637,8100.0
2006-04-27 13:00:00,66.39,66.47,66.3,66.41,11700.0,38.0408,38.0866,37.9892,38.0522,11700.0
2006-04-27 13:30:00,66.33,66.41,66.26,66.29,9800.0,38.0064,38.0522,37.9663,37.9835,9800.0
2006-04-27 14:00:00,66.32,66.37,66.21,66.26,16300.0,38.0006,38.0293,37.9376,37.9663,16300.0
2006-04-27 14:30:00,66.27,66.42,66.17,66.3,10200.0,37.972,38.0579,37.9147,37.9892,10200.0
2006-04-27 15:00:00,66.36,66.44,66.29,66.41,16900.0,38.0236,38.0694,37.9835,38.0522,16900.0
2006-04-27 15:30:00,66.35,66.39,66.16,66.22,39400.0,38.0178,38.0408,37.909,37.9433,39400.0
2006-04-28 09:30:00,65.93,65.99,65.9,65.96,10500.0,37.7772,37.8116,37.76,37.7944,10500.0
2006-04-28 10:00:00,65.95,66.2,65.93,66.18,43900.0,37.7886,37.9319,37.7772,37.9204,43900.0
2006-04-28 10:30:00,66.18,66.37,66.18,66.34,25400.0,37.9204,38.0293,37.9204,38.0121,25400.0
2006-04-28 11:00:00,66.34,66.48,66.16,66.33,16700.0,38.0121,38.0923,37.909,38.0064,16700.0
2006-04-28 11:30:00,66.23,66.35,66.21,66.27,4600.0,37.9491,38.0178,37.9376,37.972,4600.0
2006-04-28 12:00:00,66.26,66.39,66.22,66.31,15800.0,37.9663,38.0408,37.9433,37.9949,15800.0
2006-04-28 12:30:00,66.39,66.4,66.27,66.3,9600.0,38.0408,38.0465,37.972,37.9892,9600.0
2006-04-28 13:00:00,66.3,66.34,66.2,66.26,12000.0,37.9892,38.0121,37.9319,37.9663,12000.0
2006-04-28 13:30:00,66.21,66.31,66.21,66.29,3800.0,37.9376,37.9949,37.9376,37.9835,3800.0
2006-04-28 14:00:00,66.26,66.34,66.22,66.32,17400.0,37.9663,38.0121,37.9433,38.0006,17400.0
2006-04-28 14:30:00,66.32,66.41,66.2,66.25,18600.0,38.0006,38.0522,37.9319,37.9605,18600.0
2006-04-28 15:00:00,66.22,66.26,66.2,66.25,22000.0,37.9433,37.9663,37.9319,37.9605,22000.0
2006-04-28 15:30:00,66.28,66.33,66.25,66.25,38400.0,37.9777,38.0064,37.9605,37.9605,38400.0
2006-05-01 09:30:00,66.35,66.73,66.33,66.73,17300.0,38.0178,38.2356,38.0064,38.2356,17300.0
2006-05-01 10:00:00,66.72,66.83,66.51,66.83,36300.0,38.2298,38.2929,38.1095,38.2929,36300.0
2006-05-01 10:30:00,66.78,66.78,66.49,66.54,32100.0,38.2642,38.2642,38.0981,38.1267,32100.0
2006-05-01 11:00:00,66.53,66.6,66.47,66.47,19800.0,38.121,38.1611,38.0866,38.0866,19800.0
2006-05-01 11:30:00,66.47,66.49,66.35,66.4,24300.0,38.0866,38.0981,38.0178,38.0465,24300.0
2006-05-01 12:00:00,66.42,66.48,66.4,66.42,8900.0,38.0579,38.0923,38.0465,38.0579,8900.0
2006-05-01 12:30:00,66.43,66.49,66.38,66.47,8300.0,38.0637,38.0981,38.035,38.0866,8300.0
2006-05-01 13:00:00,66.48,66.52,66.39,66.42,15300.0,38.0923,38.1152,38.0408,38.0579,15300.0
2006-05-01 13:30:00,66.42,66.53,66.39,66.5,31200.0,38.0579,38.121,38.0408,38.1038,31200.0
2006-05-01 14:00:00,66.5,66.55,66.35,66.39,22600.0,38.1038,38.1324,38.0178,38.0408,22600.0
2006-05-01 14:30:00,66.42,66.43,66.34,66.37,13500.0,38.0579,38.0637,38.0121,38.0293,13500.0
2006-05-01 15:00:00,66.38,66.39,66.16,66.18,33300.0,38.035,38.0408,37.909,37.9204,33300.0
2006-05-01 15:30:00,66.17,66.18,66.01,66.11,51300.0,37.9147,37.9204,37.823,37.8803,51300.0
2006-05-02 09:30:00,67.0,67.2,67.0,67.08,59000.0,38.3903,38.5049,38.3903,38.4361,59000.0
2006-05-02 10:00:00,67.08,67.17,66.96,67.11,59100.0,38.4361,38.4877,38.3674,38.4533,59100.0
2006-05-02 10:30:00,67.11,67.17,67.1,67.13,39100.0,38.4533,38.4877,38.4476,38.4648,39100.0
2006-05-02 11:00:00,67.13,67.23,66.95,66.96,17800.0,38.4648,38.5221,38.3616,38.3674,17800.0
2006-05-02 11:30:00,66.9,67.06,66.87,67.05,7600.0,38.333,38.4247,38.3158,38.4189,7600.0
2006-05-02 12:00:00,66.99,67.02,66.89,66.93,6300.0,38.3846,38.4017,38.3273,38.3502,6300.0
2006-05-02 12:30:00,66.93,67.15,66.93,67.03,12500.0,38.3502,38.4762,38.3502,38.4075,12500.0
2006-05-02 13:00:00,67.04,67.18,66.99,67.1,9500.0,38.4132,38.4934,38.3846,38.4476,9500.0
2006-05-02 13:30:00,67.17,67.18,66.98,67.01,9800.0,38.4877,38.4934,38.3788,38.396,9800.0
2006-05-02 14:00:00,67.0,67.22,66.98,67.14,15200.0,38.3903,38.5163,38.3788,38.4705,15200.0
2006-05-02 14:30:00,67.14,67.18,67.06,67.17,15900.0,38.4705,38.4934,38.4247,38.4877,15900.0
2006-05-02 15:00:00,67.18,67.23,67.14,67.14,14700.0,38.4934,38.5221,38.4705,38.4705,14700.0
2006-05-02 15:30:00,67.11,67.15,67.09,67.14,19200.0,38.4533,38.4762,38.4418,38.4705,19200.0
2006-05-03 09:30:00,66.74,66.9,66.7,66.83,54900.0,38.2413,38.333,38.2184,38.2929,54900.0
2006-05-03 10:00:00,66.84,66.84,66.61,66.7,22600.0,38.2986,38.2986,38.1668,38.2184,22600.0
2006-05-03 10:30:00,66.7,66.76,66.53,66.67,13800.0,38.2184,38.2528,38.121,38.2012,13800.0
2006-05-03 11:00:00,66.69,66.87,66.57,66.61,14900.0,38.2127,38.3158,38.1439,38.1668,14900.0
2006-05-03 11:30:00,66.63,66.71,66.5,66.55,13100.0,38.1783,38.2241,38.1038,38.1324,13100.0
2006-05-03 12:00:00,66.6,66.7,66.52,66.52,8200.0,38.1611,38.2184,38.1152,38.1152,8200.0
2006-05-03 12:30:00,66.5,66.66,66.5,66.62,6100.0,38.1038,38.1955,38.1038,38.1725,6100.0
2006-05-03 13:00:00,66.63,66.73,66.58,66.73,15000.0,38.1783,38.2356,38.1496,38.2356,15000.0
2006-05-03 13:30:00,66.73,66.73,66.54,66.6,8400.0,38.2356,38.2356,38.1267,38.1611,8400.0
2006-05-03 14:00:00,66.6,66.64,66.5,66.55,8800.0,38.1611,38.184,38.1038,38.1324,8800.0
2006-05-03 14:30:00,66.62,66.68,66.57,66.64,25700.0,38.1725,38.2069,38.1439,38.184,25700.0
2006-05-03 15:00:00,66.64,66.68,66.6,66.65,20900.0,38.184,38.2069,38.1611,38.1897,20900.0
2006-05-03 15:30:00,66.65,66.73,66.64,66.73,24600.0,38.1897,38.2356,38.184,38.2356,24600.0
2006-05-04 09:30:00,66.95,67.02,66.92,66.94,15900.0,38.3616,38.4017,38.3444,38.3559,15900.0
2006-05-04 10:00:00,66.94,67.07,66.92,66.98,34400.0,38.3559,38.4304,38.3444,38.3788,34400.0
2006-05-04 10:30:00,66.91,67.28,66.89,67.22,47800.0,38.3387,38.5507,38.3273,38.5163,47800.0
2006-05-04 11:00:00,67.18,67.2,66.97,67.08,16100.0,38.4934,38.5049,38.3731,38.4361,16100.0
2006-05-04 11:30:00,67.07,67.29,67.05,67.13,11600.0,38.4304,38.5564,38.4189,38.4648,11600.0
2006-05-04 12:00:00,67.13,67.17,67.01,67.04,9700.0,38.4648,38.4877,38.396,38.4132,9700.0
2006-05-04 12:30:00,67.03,67.03,66.92,67.01,5900.0,38.4075,38.4075,38.3444,38.396,5900.0
2006-05-04 13:00:00,67.01,67.1,66.97,67.01,9100.0,38.396,38.4476,38.3731,38.396,9100.0
2006-05-04 13:30:00,67.01,67.01,66.89,66.9,12500.0,38.396,38.396,38.3273,38.333,12500.0
2006-05-04 14:00:00,66.9,67.17,66.9,67.15,32000.0,38.333,38.4877,38.333,38.4762,32000.0
2006-05-04 14:30:00,67.15,67.23,67.08,67.11,20200.0,38.4762,38.5221,38.4361,38.4533,20200.0
2006-05-04 15:00:00,67.13,67.25,67.09,67.19,27300.0,38.4648,38.5335,38.4418,38.4991,27300.0
2006-05-04 15:30:00,67.21,67.24,67.08,67.1,50200.0,38.5106,38.5278,38.4361,38.4476,50200.0
2006-05-05 09:30:00,67.58,67.6,67.5,67.58,24400.0,38.7226,38.7341,38.6768,38.7226,24400.0
2006-05-05 10:00:00,67.59,67.6,67.35,67.39,23100.0,38.7283,38.7341,38.5908,38.6137,23100.0
2006-05-05 10:30:00,67.39,67.39,67.24,67.36,32000.0,38.6137,38.6137,38.5278,38.5966,32000.0
2006-05-05 11:00:00,67.37,67.5,67.31,67.46,55800.0,38.6023,38.6768,38.5679,38.6539,55800.0
2006-05-05 11:30:00,67.42,67.51,67.36,67.49,8300.0,38.6309,38.6825,38.5966,38.671,8300.0
2006-05-05 12:00:00,67.51,67.62,67.45,67.53,19500.0,38.6825,38.7455,38.6481,38.694,19500.0
2006-05-05 12:30:00,67.54,67.54,67.49,67.5,55100.0,38.6997,38.6997,38.671,38.6768,55100.0
2006-05-05 13:00:00,67.49,67.55,67.49,67.55,7000.0,38.671,38.7054,38.671,38.7054,7000.0
2006-05-05 13:30:00,67.57,67.69,67.57,67.61,14400.0,38.7169,38.7856,38.7169,38.7398,14400.0
2006-05-05 14:00:00,67.62,67.66,67.61,67.65,11900.0,38.7455,38.7685,38.7398,38.7627,11900.0
2006-05-05 14:30:00,67.65,67.75,67.64,67.71,33600.0,38.7627,38.82,38.757,38.7971,33600.0
2006-05-05 15:00:00,67.71,67.71,67.58,67.59,19200.0,38.7971,38.7971,38.7226,38.7283,19200.0
2006-05-05 15:30:00,67.59,67.71,67.57,67.7,52800.0,38.7283,38.7971,38.7169,38.7914,52800.0
2006-05-08 09:30:00,67.95,68.02,67.86,67.91,74500.0,38.9346,38.9747,38.8831,38.9117,74500.0
2006-05-08 10:00:00,67.91,68.06,67.79,68.06,250100.0,38.9117,38.9976,38.8429,38.9976,250100.0
2006-05-08 10:30:00,68.08,68.11,67.88,67.88,114300.0,39.0091,39.0263,38.8945,38.8945,114300.0
2006-05-08 11:00:00,67.87,67.93,67.8,67.88,69300.0,38.8888,38.9232,38.8487,38.8945,69300.0
2006-05-08 11:30:00,67.89,68.04,67.87,68.0,20300.0,38.9002,38.9862,38.8888,38.9633,20300.0
2006-05-08 12:00:00,68.01,68.07,68.0,68.06,48600.0,38.969,39.0034,38.9633,38.9976,48600.0
2006-05-08 12:30:00,68.09,68.09,68.06,68.08,21600.0,39.0148,39.0148,38.9976,39.0091,21600.0
2006-05-08 13:00:00,68.06,68.07,67.99,67.99,22900.0,38.9976,39.0034,38.9575,38.9575,22900.0
2006-05-08 13:30:00,67.99,68.06,67.99,68.0,12300.0,38.9575,38.9976,38.9575,38.9633,12300.0
2006-05-08 14:00:00,68.04,68.12,68.02,68.11,35000.0,38.9862,39.032,38.9747,39.0263,35000.0
2006-05-08 14:30:00,68.11,68.15,68.11,68.12,37900.0,39.0263,39.0492,39.0263,39.032,37900.0
2006-05-08 15:00:00,68.14,68.16,68.05,68.06,27000.0,39.0435,39.0549,38.9919,38.9976,27000.0
2006-05-08 15:30:00,68.13,68.29,68.08,68.23,58800.0,39.0378,39.1294,39.0091,39.0951,58800.0
2006-05-09 09:30:00,68.28,68.29,68.22,68.29,100400.0,39.1237,39.1294,39.0893,39.1294,100400.0
2006-05-09 10:00:00,68.28,68.37,68.21,68.32,55000.0,39.1237,39.1753,39.0836,39.1466,55000.0
2006-05-09 10:30:00,68.29,68.38,68.27,68.34,23700.0,39.1294,39.181,39.118,39.1581,23700.0
2006-05-09 11:00:00,68.32,68.41,68.26,68.29,46200.0,39.1466,39.1982,39.1122,39.1294,46200.0
2006-05-09 11:30:00,68.28,68.49,68.28,68.47,15300.0,39.1237,39.244,39.1237,39.2326,15300.0
2006-05-09 12:00:00,68.53,68.76,68.53,68.73,59300.0,39.267,39.3987,39.267,39.3816,59300.0
2006-05-09 12:30:00,68.74,68.74,68.69,68.7,23200.0,39.3873,39.3873,39.3586,39.3644,23200.0
2006-05-09 13:00:00,68.66,68.67,68.43,68.43,33100.0,39.3414,39.3472,39.2097,39.2097,33100.0
2006-05-09 13:30:00,68.48,68.55,68.43,68.53,25900.0,39.2383,39.2784,39.2097,39.267,25900.0
2006-05-09 14:00:00,68.53,68.55,68.42,68.55,32100.0,39.267,39.2784,39.2039,39.2784,32100.0
2006-05-09 14:30:00,68.54,68.55,68.5,68.53,46900.0,39.2727,39.2784,39.2498,39.267,46900.0
2006-05-09 15:00:00,68.53,68.53,68.51,68.52,39400.0,39.267,39.267,39.2555,39.2612,39400.0
2006-05-09 15:30:00,68.52,68.55,68.51,68.53,58800.0,39.2612,39.2784,39.2555,39.267,58800.0
2006-05-10 09:30:00,68.09,68.11,67.9,67.95,31900.0,39.0148,39.0263,38.906,38.9346,31900.0
2006-05-10 10:00:00,67.95,67.99,67.86,67.91,17200.0,38.9346,38.9575,38.8831,38.9117,17200.0
2006-05-10 10:30:00,67.91,67.98,67.79,67.84,19600.0,38.9117,38.9518,38.8429,38.8716,19600.0
2006-05-10 11:00:00,67.84,67.93,67.62,67.68,30300.0,38.8716,38.9232,38.7455,38.7799,30300.0
2006-05-10 11:30:00,67.7,67.87,67.65,67.84,7100.0,38.7914,38.8888,38.7627,38.8716,7100.0
2006-05-10 12:00:00,67.84,67.84,67.74,67.76,4100.0,38.8716,38.8716,38.8143,38.8258,4100.0
2006-05-10 12:30:00,67.74,67.77,67.7,67.76,6200.0,38.8143,38.8315,38.7914,38.8258,6200.0
2006-05-10 13:00:00,67.76,67.78,67.7,67.76,5900.0,38.8258,38.8372,38.7914,38.8258,5900.0
2006-05-10 13:30:00,67.76,67.78,67.67,67.7,20000.0,38.8258,38.8372,38.7742,38.7914,20000.0
2006-05-10 14:00:00,67.7,67.78,67.69,67.7,20900.0,38.7914,38.8372,38.7856,38.7914,20900.0
2006-05-10 14:30:00,67.7,67.94,67.64,67.88,17200.0,38.7914,38.9289,38.757,38.8945,17200.0
2006-05-10 15:00:00,67.87,67.88,67.72,67.77,23600.0,38.8888,38.8945,38.8028,38.8315,23600.0
2006-05-10 15:30:00,67.75,67.75,67.65,67.69,63500.0,38.82,38.82,38.7627,38.7856,63500.0
2006-05-11 09:30:00,68.78,68.98,68.78,68.94,68500.0,39.4102,39.5248,39.4102,39.5019,68500.0
2006-05-11 10:00:00,68.95,69.16,68.8,69.13,33900.0,39.5076,39.6279,39.4217,39.6107,33900.0
2006-05-11 10:30:00,69.13,69.31,69.07,69.14,56300.0,39.6107,39.7139,39.5764,39.6165,56300.0
2006-05-11 11:00:00,69.15,69.19,69.0,69.04,66200.0,39.6222,39.6451,39.5363,39.5592,66200.0
2006-05-11 11:30:00,69.02,69.02,68.82,68.9,35500.0,39.5477,39.5477,39.4331,39.479,35500.0
2006-05-11 12:00:00,68.9,68.91,68.76,68.77,10900.0,39.479,39.4847,39.3987,39.4045,10900.0
2006-05-11 12:30:00,68.81,68.86,68.72,68.85,16900.0,39.4274,39.456,39.3758,39.4503,16900.0
2006-05-11 13:00:00,68.83,68.91,68.78,68.85,18000.0,39.4389,39.4847,39.4102,39.4503,18000.0
2006-05-11 13:30:00,68.86,68.88,68.78,68.87,16800.0,39.456,39.4675,39.4102,39.4618,16800.0
2006-05-11 14:00:00,68.87,68.87,68.82,68.87,20600.0,39.4618,39.4618,39.4331,39.4618,20600.0
2006-05-11 14:30:00,68.82,68.87,68.7,68.73,44700.0,39.4331,39.4618,39.3644,39.3816,44700.0
2006-05-11 15:00:00,68.7,68.83,68.66,68.83,71300.0,39.3644,39.4389,39.3414,39.4389,71300.0
2006-05-11 15:30:00,68.83,68.84,68.68,68.72,62600.0,39.4389,39.4446,39.3529,39.3758,62600.0
2006-05-12 09:30:00,68.45,68.55,68.39,68.5,40600.0,39.2211,39.2784,39.1867,39.2498,40600.0
2006-05-12 10:00:00,68.47,68.69,68.47,68.49,21500.0,39.2326,39.3586,39.2326,39.244,21500.0
2006-05-12 10:30:00,68.5,68.53,68.34,68.44,23100.0,39.2498,39.267,39.1581,39.2154,23100.0
2006-05-12 11:00:00,68.43,68.63,68.23,68.32,26000.0,39.2097,39.3243,39.0951,39.1466,26000.0
2006-05-12 11:30:00,68.31,68.31,68.03,68.15,11200.0,39.1409,39.1409,38.9805,39.0492,11200.0
2006-05-12 12:00:00,68.15,68.15,68.03,68.03,12200.0,39.0492,39.0492,38.9805,38.9805,12200.0
2006-05-12 12:30:00,68.05,68.11,67.95,68.02,11300.0,38.9919,39.0263,38.9346,38.9747,11300.0
2006-05-12 13:00:00,68.03,68.05,67.97,68.01,8800.0,38.9805,38.9919,38.9461,38.969,8800.0
2006-05-12 13:30:00,68.02,68.08,67.8,67.87,84200.0,38.9747,39.0091,38.8487,38.8888,84200.0
2006-05-12 14:00:00,67.87,68.09,67.87,68.08,16100.0,38.8888,39.0148,38.8888,39.0091,16100.0
2006-05-12 14:30:00,68.06,68.07,67.93,67.93,20900.0,38.9976,39.0034,38.9232,38.9232,20900.0
2006-05-12 15:00:00,67.93,68.02,67.89,68.0,26500.0,38.9232,38.9747,38.9002,38.9633,26500.0
2006-05-12 15:30:00,68.0,68.03,67.89,67.96,61800.0,38.9633,38.9805,38.9002,38.9403,61800.0
2006-05-15 09:30:00,66.88,67.06,66.88,66.96,49400.0,38.3215,38.4247,38.3215,38.3674,49400.0
2006-05-15 10:00:00,66.96,67.09,66.8,67.01,56700.0,38.3674,38.4418,38.2757,38.396,56700.0
2006-05-15 10:30:00,67.0,67.17,66.85,66.86,37600.0,38.3903,38.4877,38.3043,38.3101,37600.0
2006-05-15 11:00:00,66.84,67.32,66.84,67.11,90300.0,38.2986,38.5736,38.2986,38.4533,90300.0
2006-05-15 11:30:00,67.11,67.22,67.08,67.1,8400.0,38.4533,38.5163,38.4361,38.4476,8400.0
2006-05-15 12:00:00,67.12,67.12,66.86,66.98,21900.0,38.459,38.459,38.3101,38.3788,21900.0
2006-05-15 12:30:00,66.98,67.06,66.94,66.98,9000.0,38.3788,38.4247,38.3559,38.3788,9000.0
2006-05-15 13:00:00,67.04,67.07,66.84,66.97,9100.0,38.4132,38.4304,38.2986,38.3731,9100.0
2006-05-15 13:30:00,66.97,66.97,66.78,66.88,17300.0,38.3731,38.3731,38.2642,38.3215,17300.0
2006-05-15 14:00:00,66.91,67.0,66.78,67.0,15600.0,38.3387,38.3903,38.2642,38.3903,15600.0
2006-05-15 14:30:00,67.0,67.08,66.87,66.88,23400.0,38.3903,38.4361,38.3158,38.3215,23400.0
2006-05-15 15:00:00,66.93,67.11,66.87,67.11,39100.0,38.3502,38.4533,38.3158,38.4533,39100.0
2006-05-15 15:30:00,67.09,67.26,67.03,67.26,71100.0,38.4418,38.5393,38.4075,38.5393,71100.0
2006-05-16 09:30:00,67.8,67.83,67.74,67.75,37400.0,38.8487,38.8659,38.8143,38.82,37400.0
2006-05-16 10:00:00,67.8,67.84,67.75,67.79,14000.0,38.8487,38.8716,38.82,38.8429,14000.0
2006-05-16 10:30:00,67.76,67.79,67.56,67.67,13600.0,38.8258,38.8429,38.7112,38.7742,13600.0
2006-05-16 11:00:00,67.62,67.65,67.48,67.56,14300.0,38.7455,38.7627,38.6653,38.7112,14300.0
2006-05-16 11:30:00,67.54,67.54,67.42,67.46,13300.0,38.6997,38.6997,38.6309,38.6539,13300.0
2006-05-16 12:00:00,67.48,67.6,67.44,67.5,9400.0,38.6653,38.7341,38.6424,38.6768,9400.0
2006-05-16 12:30:00,67.5,67.51,67.47,67.5,9600.0,38.6768,38.6825,38.6596,38.6768,9600.0
2006-05-16 13:00:00,67.5,67.66,67.49,67.64,18200.0,38.6768,38.7685,38.671,38.757,18200.0
2006-05-16 13:30:00,67.62,67.72,67.61,67.68,13800.0,38.7455,38.8028,38.7398,38.7799,13800.0
2006-05-16 14:00:00,67.66,67.7,67.42,67.52,28500.0,38.7685,38.7914,38.6309,38.6882,28500.0
2006-05-16 14:30:00,67.52,67.8,67.51,67.8,50600.0,38.6882,38.8487,38.6825,38.8487,50600.0
2006-05-16 15:00:00,67.8,67.81,67.63,67.67,13400.0,38.8487,38.8544,38.7513,38.7742,13400.0
2006-05-16 15:30:00,67.68,67.77,67.6,67.71,26800.0,38.7799,38.8315,38.7341,38.7971,26800.0
2006-05-17 09:30:00,67.0,67.38,66.93,67.3,41000.0,38.3903,38.608,38.3502,38.5622,41000.0
2006-05-17 10:00:00,67.35,67.41,67.11,67.15,36500.0,38.5908,38.6252,38.4533,38.4762,36500.0
2006-05-17 10:30:00,67.11,67.26,66.7,66.76,64000.0,38.4533,38.5393,38.2184,38.2528,64000.0
2006-05-17 11:00:00,66.79,66.79,66.2,66.2,95000.0,38.27,38.27,37.9319,37.9319,95000.0
2006-05-17 11:30:00,66.2,66.77,66.16,66.26,39100.0,37.9319,38.2585,37.909,37.9663,39100.0
2006-05-17 12:00:00,66.26,66.37,66.25,66.3,16000.0,37.9663,38.0293,37.9605,37.9892,16000.0
2006-05-17 12:30:00,66.33,66.4,66.26,66.33,13400.0,38.0064,38.0465,37.9663,38.0064,13400.0
2006-05-17 13:00:00,66.34,66.45,66.25,66.36,21900.0,38.0121,38.0751,37.9605,38.0236,21900.0
2006-05-17 13:30:00,66.35,66.43,66.28,66.32,41500.0,38.0178,38.0637,37.9777,38.0006,41500.0
2006-05-17 14:00:00,66.33,66.35,65.8,66.07,39100.0,38.0064,38.0178,37.7027,37.8574,39100.0
2006-05-17 14:30:00,66.03,66.06,65.8,65.91,17300.0,37.8345,37.8517,37.7027,37.7657,17300.0
2006-05-17 15:00:00,65.91,66.13,65.91,66.01,40700.0,37.7657,37.8918,37.7657,37.823,40700.0
2006-05-17 15:30:00,66.0,66.11,65.98,66.04,29900.0,37.8173,37.8803,37.8058,37.8402,29900.0
2006-05-18 09:30:00,66.55,66.74,66.45,66.58,31500.0,38.1324,38.2413,38.0751,38.1496,31500.0
2006-05-18 10:00:00,66.57,66.75,66.47,66.48,24900.0,38.1439,38.247,38.0866,38.0923,24900.0
2006-05-18 10:30:00,66.5,66.65,66.3,66.33,23900.0,38.1038,38.1897,37.9892,38.0064,23900.0
2006-05-18 11:00:00,66.34,66.46,66.04,66.4,32500.0,38.0121,38.0809,37.8402,38.0465,32500.0
2006-05-18 11:30:00,66.37,66.48,66.25,66.25,9900.0,38.0293,38.0923,37.9605,37.9605,9900.0
2006-05-18 12:00:00,66.22,66.33,66.19,66.27,9100.0,37.9433,38.0064,37.9262,37.972,9100.0
2006-05-18 12:30:00,66.32,66.37,66.2,66.37,5400.0,38.0006,38.0293,37.9319,38.0293,5400.0
2006-05-18 13:00:00,66.31,66.36,66.27,66.3,6100.0,37.9949,38.0236,37.972,37.9892,6100.0
2006-05-18 13:30:00,66.34,66.39,66.3,66.37,18000.0,38.0121,38.0408,37.9892,38.0293,18000.0
2006-05-18 14:00:00,66.37,66.44,66.37,66.41,18900.0,38.0293,38.0694,38.0293,38.0522,18900.0
2006-05-18 14:30:00,66.38,66.47,66.36,66.39,24500.0,38.035,38.0866,38.0236,38.0408,24500.0
2006-05-18 15:00:00,66.39,66.4,66.19,66.2,16900.0,38.0408,38.0465,37.9262,37.9319,16900.0
2006-05-18 15:30:00,66.19,66.21,66.11,66.16,44600.0,37.9262,37.9376,37.8803,37.909,44600.0
2006-05-19 09:30:00,65.33,65.48,65.28,65.44,41500.0,37.4334,37.5193,37.4047,37.4964,41500.0
2006-05-19 10:00:00,65.38,65.41,65.17,65.17,24000.0,37.462,37.4792,37.3417,37.3417,24000.0
2006-05-19 10:30:00,65.18,65.37,65.17,65.31,18600.0,37.3474,37.4563,37.3417,37.4219,18600.0
2006-05-19 11:00:00,65.29,65.33,64.83,65.21,42900.0,37.4105,37.4334,37.1469,37.3646,42900.0
2006-05-19 11:30:00,65.23,65.29,65.09,65.24,16200.0,37.3761,37.4105,37.2959,37.3818,16200.0
2006-05-19 12:00:00,65.25,65.46,65.25,65.43,20500.0,37.3875,37.5079,37.3875,37.4907,20500.0
2006-05-19 12:30:00,65.45,65.64,65.39,65.63,13200.0,37.5021,37.611,37.4678,37.6053,13200.0
2006-05-19 13:00:00,65.62,65.76,65.52,65.67,21800.0,37.5996,37.6798,37.5423,37.6282,21800.0
2006-05-19 13:30:00,65.71,65.8,65.61,65.77,22800.0,37.6511,37.7027,37.5938,37.6855,22800.0
2006-05-19 14:00:00,65.76,65.77,65.55,65.64,28200.0,37.6798,37.6855,37.5594,37.611,28200.0
2006-05-19 14:30:00,65.64,65.64,65.44,65.52,10700.0,37.611,37.611,37.4964,37.5423,10700.0
2006-05-19 15:00:00,65.51,65.57,65.44,65.57,12400.0,37.5365,37.5709,37.4964,37.5709,12400.0
2006-05-19 15:30:00,65.57,65.63,65.45,65.5,30900.0,37.5709,37.6053,37.5021,37.5308,30900.0
2006-05-22 09:30:00,65.42,65.56,65.39,65.52,40800.0,37.485,37.5652,37.4678,37.5423,40800.0
2006-05-22 10:00:00,65.52,65.9,65.36,65.88,28900.0,37.5423,37.76,37.4506,37.7485,28900.0
2006-05-22 10:30:00,65.87,66.35,65.85,66.21,120200.0,37.7428,38.0178,37.7313,37.9376,120200.0
2006-05-22 11:00:00,66.22,66.31,65.71,65.77,34100.0,37.9433,37.9949,37.6511,37.6855,34100.0
2006-05-22 11:30:00,65.81,65.98,65.59,65.7,27100.0,37.7084,37.8058,37.5824,37.6454,27100.0
2006-05-22 12:00:00,65.75,65.8,65.66,65.78,32400.0,37.674,37.7027,37.6225,37.6912,32400.0
2006-05-22 12:30:00,65.77,65.83,65.63,65.7,17600.0,37.6855,37.7199,37.6053,37.6454,17600.0
2006-05-22 13:00:00,65.7,65.91,65.66,65.91,14500.0,37.6454,37.7657,37.6225,37.7657,14500.0
2006-05-22 13:30:00,65.89,66.01,65.82,65.82,10600.0,37.7543,37.823,37.7142,37.7142,10600.0
2006-05-22 14:00:00,65.75,65.96,65.75,65.96,12800.0,37.674,37.7944,37.674,37.7944,12800.0
2006-05-22 14:30:00,65.95,65.96,65.9,65.95,14300.0,37.7886,37.7944,37.76,37.7886,14300.0
2006-05-22 15:00:00,65.96,66.19,65.91,66.19,15600.0,37.7944,37.9262,37.7657,37.9262,15600.0
2006-05-22 15:30:00,66.17,66.22,66.07,66.07,31300.0,37.9147,37.9433,37.8574,37.8574,31300.0
2006-05-23 09:30:00,66.08,66.1,65.9,66.0,47800.0,37.8631,37.8746,37.76,37.8173,47800.0
2006-05-23 10:00:00,66.03,66.27,66.01,66.27,35400.0,37.8345,37.972,37.823,37.972,35400.0
2006-05-23 10:30:00,66.27,66.44,66.2,66.34,50400.0,37.972,38.0694,37.9319,38.0121,50400.0
2006-05-23 11:00:00,66.3,66.45,66.13,66.15,49500.0,37.9892,38.0751,37.8918,37.9032,49500.0
2006-05-23 11:30:00,66.14,66.23,66.06,66.19,38500.0,37.8975,37.9491,37.8517,37.9262,38500.0
2006-05-23 12:00:00,66.19,66.24,66.06,66.21,18100.0,37.9262,37.9548,37.8517,37.9376,18100.0
2006-05-23 12:30:00,66.25,66.25,66.13,66.18,10800.0,37.9605,37.9605,37.8918,37.9204,10800.0
2006-05-23 13:00:00,66.22,66.35,66.21,66.29,10500.0,37.9433,38.0178,37.9376,37.9835,10500.0
2006-05-23 13:30:00,66.34,66.46,66.28,66.41,14600.0,38.0121,38.0809,37.9777,38.0522,14600.0
2006-05-23 14:00:00,66.45,66.5,66.4,66.47,11900.0,38.0751,38.1038,38.0465,38.0866,11900.0
2006-05-23 14:30:00,66.49,66.49,66.24,66.37,31300.0,38.0981,38.0981,37.9548,38.0293,31300.0
2006-05-23 15:00:00,66.35,66.44,66.25,66.34,24400.0,38.0178,38.0694,37.9605,38.0121,24400.0
2006-05-23 15:30:00,66.34,66.35,66.14,66.14,46200.0,38.0121,38.0178,37.8975,37.8975,46200.0
2006-05-24 09:30:00,65.79,65.84,65.57,65.65,43900.0,37.697,37.7256,37.5709,37.6167,43900.0
2006-05-24 10:00:00,65.6,65.66,65.4,65.45,111800.0,37.5881,37.6225,37.4735,37.5021,111800.0
2006-05-24 10:30:00,65.44,65.44,65.27,65.29,20300.0,37.4964,37.4964,37.399,37.4105,20300.0
2006-05-24 11:00:00,65.25,65.39,65.17,65.24,86900.0,37.3875,37.4678,37.3417,37.3818,86900.0
2006-05-24 11:30:00,65.27,65.34,65.2,65.26,23400.0,37.399,37.4391,37.3589,37.3933,23400.0
2006-05-24 12:00:00,65.24,65.4,65.24,65.25,16400.0,37.3818,37.4735,37.3818,37.3875,16400.0
2006-05-24 12:30:00,65.25,65.3,65.15,65.2,19100.0,37.3875,37.4162,37.3302,37.3589,19100.0
2006-05-24 13:00:00,65.2,65.33,65.13,65.27,54000.0,37.3589,37.4334,37.3188,37.399,54000.0
2006-05-24 13:30:00,65.17,65.39,65.17,65.39,12200.0,37.3417,37.4678,37.3417,37.4678,12200.0
2006-05-24 14:00:00,65.3,65.38,65.15,65.18,9200.0,37.4162,37.462,37.3302,37.3474,9200.0
2006-05-24 14:30:00,65.22,65.4,65.22,65.35,12200.0,37.3704,37.4735,37.3704,37.4448,12200.0
2006-05-24 15:00:00,65.34,65.34,65.22,65.3,18000.0,37.4391,37.4391,37.3704,37.4162,18000.0
2006-05-24 15:30:00,65.36,65.61,65.34,65.5,21800.0,37.4506,37.5938,37.4391,37.5308,21800.0
2006-05-25 09:30:00,66.1,66.26,65.89,66.26,18400.0,37.8746,37.9663,37.7543,37.9663,18400.0
2006-05-25 10:00:00,66.24,66.27,65.81,65.91,31400.0,37.9548,37.972,37.7084,37.7657,31400.0
2006-05-25 10:30:00,65.94,66.0,65.72,65.81,17000.0,37.7829,37.8173,37.6569,37.7084,17000.0
2006-05-25 11:00:00,65.75,66.05,65.63,65.92,33400.0,37.674,37.8459,37.6053,37.7715,33400.0
2006-05-25 11:30:00,65.93,66.22,65.92,66.11,10000.0,37.7772,37.9433,37.7715,37.8803,10000.0
2006-05-25 12:00:00,66.24,66.24,66.1,66.13,7200.0,37.9548,37.9548,37.8746,37.8918,7200.0
2006-05-25 12:30:00,66.15,66.17,66.01,66.01,8900.0,37.9032,37.9147,37.823,37.823,8900.0
2006-05-25 13:00:00,66.09,66.15,66.04,66.11,22800.0,37.8689,37.9032,37.8402,37.8803,22800.0
2006-05-25 13:30:00,66.12,66.17,66.03,66.15,7100.0,37.886,37.9147,37.8345,37.9032,7100.0
2006-05-25 14:00:00,66.15,66.31,66.14,66.28,12700.0,37.9032,37.9949,37.8975,37.9777,12700.0
2006-05-25 14:30:00,66.26,66.53,66.25,66.46,41800.0,37.9663,38.121,37.9605,38.0809,41800.0
2006-05-25 15:00:00,66.44,66.45,66.25,66.3,15400.0,38.0694,38.0751,37.9605,37.9892,15400.0
2006-05-25 15:30:00,66.3,66.42,66.28,66.33,31500.0,37.9892,38.0579,37.9777,38.0064,31500.0
2006-05-26 09:30:00,67.05,67.05,66.75,66.78,54600.0,38.4189,38.4189,38.247,38.2642,54600.0
2006-05-26 10:00:00,66.83,67.05,66.83,67.0,51200.0,38.2929,38.4189,38.2929,38.3903,51200.0
2006-05-26 10:30:00,67.0,67.01,66.65,66.77,19700.0,38.3903,38.396,38.1897,38.2585,19700.0
2006-05-26 11:00:00,66.77,67.26,66.77,67.25,63800.0,38.2585,38.5393,38.2585,38.5335,63800.0
2006-05-26 11:30:00,67.25,67.25,67.06,67.12,12200.0,38.5335,38.5335,38.4247,38.459,12200.0
2006-05-26 12:00:00,67.13,67.15,67.0,67.12,9100.0,38.4648,38.4762,38.3903,38.459,9100.0
2006-05-26 12:30:00,67.12,67.13,66.98,67.04,12200.0,38.459,38.4648,38.3788,38.4132,12200.0
2006-05-26 13:00:00,67.02,67.1,66.95,66.98,7900.0,38.4017,38.4476,38.3616,38.3788,7900.0
2006-05-26 13:30:00,66.97,66.99,66.9,66.94,7200.0,38.3731,38.3846,38.333,38.3559,7200.0
2006-05-26 14:00:00,66.93,67.01,66.93,66.99,61600.0,38.3502,38.396,38.3502,38.3846,61600.0
2006-05-26 14:30:00,67.01,67.01,66.96,66.98,29500.0,38.396,38.396,38.3674,38.3788,29500.0
2006-05-26 15:00:00,66.98,67.08,66.96,67.04,27400.0,38.3788,38.4361,38.3674,38.4132,27400.0
2006-05-26 15:30:00,67.04,67.08,67.0,67.0,44800.0,38.4132,38.4361,38.3903,38.3903,44800.0
2006-05-30 09:30:00,67.0,67.07,66.9,67.0,79400.0,38.3903,38.4304,38.333,38.3903,79400.0
2006-05-30 10:00:00,67.0,67.06,66.83,66.96,44800.0,38.3903,38.4247,38.2929,38.3674,44800.0
2006-05-30 10:30:00,66.88,66.97,66.7,66.78,18000.0,38.3215,38.3731,38.2184,38.2642,18000.0
2006-05-30 11:00:00,66.76,66.78,65.95,65.98,65000.0,38.2528,38.2642,37.7886,37.8058,65000.0
2006-05-30 11:30:00,66.02,66.34,66.02,66.23,17800.0,37.8288,38.0121,37.8288,37.9491,17800.0
2006-05-30 12:00:00,66.24,66.29,66.07,66.23,19300.0,37.9548,37.9835,37.8574,37.9491,19300.0
2006-05-30 12:30:00,66.25,66.3,66.08,66.08,8000.0,37.9605,37.9892,37.8631,37.8631,8000.0
2006-05-30 13:00:00,66.15,66.28,66.03,66.24,6500.0,37.9032,37.9777,37.8345,37.9548,6500.0
2006-05-30 13:30:00,66.24,66.28,66.08,66.27,11900.0,37.9548,37.9777,37.8631,37.972,11900.0
2006-05-30 14:00:00,66.26,66.33,66.24,66.29,13100.0,37.9663,38.0064,37.9548,37.9835,13100.0
2006-05-30 14:30:00,66.3,66.34,66.25,66.28,12900.0,37.9892,38.0121,37.9605,37.9777,12900.0
2006-05-30 15:00:00,66.29,66.34,66.05,66.12,34500.0,37.9835,38.0121,37.8459,37.886,34500.0
2006-05-30 15:30:00,66.12,66.12,66.0,66.01,36600.0,37.886,37.886,37.8173,37.823,36600.0
2006-05-31 09:30:00,66.05,66.31,66.04,66.25,16600.0,37.8459,37.9949,37.8402,37.9605,16600.0
2006-05-31 10:00:00,66.24,66.28,66.1,66.19,17100.0,37.9548,37.9777,37.8746,37.9262,17100.0
2006-05-31 10:30:00,66.17,66.43,66.17,66.17,46800.0,37.9147,38.0637,37.9147,37.9147,46800.0
2006-05-31 11:00:00,66.2,66.22,66.0,66.05,18200.0,37.9319,37.9433,37.8173,37.8459,18200.0
2006-05-31 11:30:00,66.09,66.52,66.03,66.44,17100.0,37.8689,38.1152,37.8345,38.0694,17100.0
2006-05-31 12:00:00,66.45,66.45,66.2,66.36,17000.0,38.0751,38.0751,37.9319,38.0236,17000.0
2006-05-31 12:30:00,66.36,66.37,66.26,66.28,9800.0,38.0236,38.0293,37.9663,37.9777,9800.0
2006-05-31 13:00:00,66.26,66.28,66.15,66.2,11300.0,37.9663,37.9777,37.9032,37.9319,11300.0
2006-05-31 13:30:00,66.2,66.25,66.08,66.2,16100.0,37.9319,37.9605,37.8631,37.9319,16100.0
2006-05-31 14:00:00,66.2,66.2,66.01,66.04,25000.0,37.9319,37.9319,37.823,37.8402,25000.0
2006-05-31 14:30:00,66.02,66.06,65.91,65.99,19200.0,37.8288,37.8517,37.7657,37.8116,19200.0
2006-05-31 15:00:00,66.03,66.08,66.01,66.07,31300.0,37.8345,37.8631,37.823,37.8574,31300.0
2006-05-31 15:30:00,66.07,66.2,66.03,66.19,46500.0,37.8574,37.9319,37.8345,37.9262,46500.0
2006-06-01 09:30:00,65.78,66.0,65.66,66.0,45300.0,37.6912,37.8173,37.6225,37.8173,45300.0
2006-06-01 10:00:00,66.0,66.16,65.98,66.06,40900.0,37.8173,37.909,37.8058,37.8517,40900.0
2006-06-01 10:30:00,66.08,66.55,66.08,66.55,36300.0,37.8631,38.1324,37.8631,38.1324,36300.0
2006-06-01 11:00:00,66.54,66.85,66.53,66.75,41100.0,38.1267,38.3043,38.121,38.247,41100.0
2006-06-01 11:30:00,66.8,66.95,66.53,66.68,19300.0,38.2757,38.3616,38.121,38.2069,19300.0
2006-06-01 12:00:00,66.69,66.84,66.69,66.83,14800.0,38.2127,38.2986,38.2127,38.2929,14800.0
2006-06-01 12:30:00,66.82,66.86,66.7,66.79,12900.0,38.2871,38.3101,38.2184,38.27,12900.0
2006-06-01 13:00:00,66.79,66.8,66.55,66.66,9500.0,38.27,38.2757,38.1324,38.1955,9500.0
2006-06-01 13:30:00,66.69,66.86,66.65,66.86,10300.0,38.2127,38.3101,38.1897,38.3101,10300.0
2006-06-01 14:00:00,66.83,66.85,66.7,66.82,19000.0,38.2929,38.3043,38.2184,38.2871,19000.0
2006-06-01 14:30:00,66.83,66.85,66.68,66.7,15300.0,38.2929,38.3043,38.2069,38.2184,15300.0
2006-06-01 15:00:00,66.7,66.81,66.68,66.81,24700.0,38.2184,38.2814,38.2069,38.2814,24700.0
2006-06-01 15:30:00,66.81,66.88,66.72,66.79,24700.0,38.2814,38.3215,38.2298,38.27,24700.0
2006-06-02 09:30:00,67.5,67.56,67.17,67.25,64700.0,38.6768,38.7112,38.4877,38.5335,64700.0
2006-06-02 10:00:00,67.26,67.38,67.19,67.35,44900.0,38.5393,38.608,38.4991,38.5908,44900.0
2006-06-02 10:30:00,67.37,67.5,67.33,67.43,24400.0,38.6023,38.6768,38.5794,38.6367,24400.0
2006-06-02 11:00:00,67.46,67.47,67.29,67.32,13500.0,38.6539,38.6596,38.5564,38.5736,13500.0
2006-06-02 11:30:00,67.33,67.38,67.18,67.18,7200.0,38.5794,38.608,38.4934,38.4934,7200.0
2006-06-02 12:00:00,67.2,67.32,67.19,67.24,14900.0,38.5049,38.5736,38.4991,38.5278,14900.0
2006-06-02 12:30:00,67.24,67.32,67.21,67.27,23000.0,38.5278,38.5736,38.5106,38.545,23000.0
2006-06-02 13:00:00,67.26,67.32,67.26,67.32,6300.0,38.5393,38.5736,38.5393,38.5736,6300.0
2006-06-02 13:30:00,67.32,67.36,67.25,67.29,18200.0,38.5736,38.5966,38.5335,38.5564,18200.0
2006-06-02 14:00:00,67.29,67.44,67.27,67.33,39900.0,38.5564,38.6424,38.545,38.5794,39900.0
2006-06-02 14:30:00,67.33,67.4,67.3,67.38,11600.0,38.5794,38.6195,38.5622,38.608,11600.0
2006-06-02 15:00:00,67.36,67.38,67.25,67.38,13000.0,38.5966,38.608,38.5335,38.608,13000.0
2006-06-02 15:30:00,67.38,67.39,67.33,67.34,8900.0,38.608,38.6137,38.5794,38.5851,8900.0
2006-06-05 09:30:00,67.79,67.91,67.76,67.78,208400.0,38.8429,38.9117,38.8258,38.8372,208400.0
2006-06-05 10:00:00,67.78,68.01,67.77,68.01,68000.0,38.8372,38.969,38.8315,38.969,68000.0
2006-06-05 10:30:00,67.95,68.1,67.92,68.09,167500.0,38.9346,39.0206,38.9174,39.0148,167500.0
2006-06-05 11:00:00,68.09,68.18,68.01,68.07,31100.0,39.0148,39.0664,38.969,39.0034,31100.0
2006-06-05 11:30:00,68.07,68.12,68.0,68.05,20600.0,39.0034,39.032,38.9633,38.9919,20600.0
2006-06-05 12:00:00,68.04,68.11,68.02,68.1,18700.0,38.9862,39.0263,38.9747,39.0206,18700.0
2006-06-05 12:30:00,68.1,68.13,68.07,68.13,7900.0,39.0206,39.0378,39.0034,39.0378,7900.0
2006-06-05 13:00:00,68.13,68.18,68.1,68.1,18600.0,39.0378,39.0664,39.0206,39.0206,18600.0
2006-06-05 13:30:00,68.11,68.13,68.06,68.09,21200.0,39.0263,39.0378,38.9976,39.0148,21200.0
2006-06-05 14:00:00,68.08,68.09,67.98,67.98,51300.0,39.0091,39.0148,38.9518,38.9518,51300.0
2006-06-05 14:30:00,67.97,67.98,67.75,67.83,94400.0,38.9461,38.9518,38.82,38.8659,94400.0
2006-06-05 15:00:00,67.82,67.84,67.64,67.65,120100.0,38.8601,38.8716,38.757,38.7627,120100.0
2006-06-05 15:30:00,67.65,67.67,67.48,67.5,124200.0,38.7627,38.7742,38.6653,38.6768,124200.0
2006-06-06 09:30:00,67.08,67.25,67.0,67.25,60200.0,38.4361,38.5335,38.3903,38.5335,60200.0
2006-06-06 10:00:00,67.19,67.33,67.03,67.15,43600.0,38.4991,38.5794,38.4075,38.4762,43600.0
2006-06-06 10:30:00,67.16,67.27,66.9,66.9,65900.0,38.482,38.545,38.333,38.333,65900.0
2006-06-06 11:00:00,66.9,66.98,66.85,66.98,59700.0,38.333,38.3788,38.3043,38.3788,59700.0
2006-06-06 11:30:00,66.97,67.08,66.87,66.94,16200.0,38.3731,38.4361,38.3158,38.3559,16200.0
2006-06-06 12:00:00,66.95,67.18,66.92,67.11,28900.0,38.3616,38.4934,38.3444,38.4533,28900.0
2006-06-06 12:30:00,67.11,67.3,67.1,67.2,31900.0,38.4533,38.5622,38.4476,38.5049,31900.0
2006-06-06 13:00:00,67.2,67.34,67.2,67.29,25800.0,38.5049,38.5851,38.5049,38.5564,25800.0
2006-06-06 13:30:00,67.29,67.42,67.29,67.37,42400.0,38.5564,38.6309,38.5564,38.6023,42400.0
2006-06-06 14:00:00,67.37,67.47,67.25,67.32,42100.0,38.6023,38.6596,38.5335,38.5736,42100.0
2006-06-06 14:30:00,67.32,67.38,67.23,67.32,24600.0,38.5736,38.608,38.5221,38.5736,24600.0
2006-06-06 15:00:00,67.29,67.36,67.25,67.3,17200.0,38.5564,38.5966,38.5335,38.5622,17200.0
2006-06-06 15:30:00,67.29,67.4,67.29,67.34,39400.0,38.5564,38.6195,38.5564,38.5851,39400.0
2006-06-07 09:30:00,67.98,68.04,67.85,67.94,52500.0,38.9518,38.9862,38.8773,38.9289,52500.0
2006-06-07 10:00:00,67.96,68.53,67.96,68.41,66400.0,38.9403,39.267,38.9403,39.1982,66400.0
2006-06-07 10:30:00,68.42,68.63,68.41,68.52,41400.0,39.2039,39.3243,39.1982,39.2612,41400.0
2006-06-07 11:00:00,68.52,68.8,68.49,68.7,23200.0,39.2612,39.4217,39.244,39.3644,23200.0
2006-06-07 11:30:00,68.72,68.87,68.69,68.87,24300.0,39.3758,39.4618,39.3586,39.4618,24300.0
2006-06-07 12:00:00,68.87,68.91,68.7,68.9,24700.0,39.4618,39.4847,39.3644,39.479,24700.0
2006-06-07 12:30:00,68.9,68.98,68.89,68.97,29300.0,39.479,39.5248,39.4732,39.5191,29300.0
2006-06-07 13:00:00,68.97,68.97,68.85,68.85,22800.0,39.5191,39.5191,39.4503,39.4503,22800.0
2006-06-07 13:30:00,68.89,68.91,68.83,68.88,22200.0,39.4732,39.4847,39.4389,39.4675,22200.0
2006-06-07 14:00:00,68.89,68.89,68.7,68.78,25500.0,39.4732,39.4732,39.3644,39.4102,25500.0
2006-06-07 14:30:00,68.8,68.85,68.53,68.65,23800.0,39.4217,39.4503,39.267,39.3357,23800.0
2006-06-07 15:00:00,68.65,68.66,68.53,68.55,33600.0,39.3357,39.3414,39.267,39.2784,33600.0
2006-06-07 15:30:00,68.53,68.54,68.27,68.33,42000.0,39.267,39.2727,39.118,39.1524,42000.0
2006-06-08 09:30:00,67.25,67.36,67.19,67.31,34300.0,38.5335,38.5966,38.4991,38.5679,34300.0
2006-06-08 10:00:00,67.3,67.34,67.03,67.03,29200.0,38.5622,38.5851,38.4075,38.4075,29200.0
2006-06-08 10:30:00,67.01,67.12,66.96,67.04,35200.0,38.396,38.459,38.3674,38.4132,35200.0
2006-06-08 11:00:00,67.04,67.15,66.89,67.0,28500.0,38.4132,38.4762,38.3273,38.3903,28500.0
2006-06-08 11:30:00,66.99,67.01,66.7,66.78,21100.0,38.3846,38.396,38.2184,38.2642,21100.0
2006-06-08 12:00:00,66.78,66.98,66.76,66.96,22400.0,38.2642,38.3788,38.2528,38.3674,22400.0
2006-06-08 12:30:00,67.04,67.04,66.85,66.85,12400.0,38.4132,38.4132,38.3043,38.3043,12400.0
2006-06-08 13:00:00,66.85,66.95,66.79,66.94,57800.0,38.3043,38.3616,38.27,38.3559,57800.0
2006-06-08 13:30:00,66.94,67.08,66.94,67.02,33700.0,38.3559,38.4361,38.3559,38.4017,33700.0
2006-06-08 14:00:00,67.01,67.16,67.0,67.08,12900.0,38.396,38.482,38.3903,38.4361,12900.0
2006-06-08 14:30:00,67.14,67.21,67.04,67.04,17700.0,38.4705,38.5106,38.4132,38.4132,17700.0
2006-06-08 15:00:00,67.09,67.33,67.02,67.19,18900.0,38.4418,38.5794,38.4017,38.4991,18900.0
2006-06-08 15:30:00,67.19,67.34,67.12,67.3,31700.0,38.4991,38.5851,38.459,38.5622,31700.0
2006-06-09 09:30:00,66.84,67.28,66.8,67.27,26200.0,38.2986,38.5507,38.2757,38.545,26200.0
2006-06-09 10:00:00,67.28,67.33,67.07,67.24,27800.0,38.5507,38.5794,38.4304,38.5278,27800.0
2006-06-09 10:30:00,67.25,67.27,66.91,67.02,40300.0,38.5335,38.545,38.3387,38.4017,40300.0
2006-06-09 11:00:00,67.01,67.22,67.0,67.2,32900.0,38.396,38.5163,38.3903,38.5049,32900.0
2006-06-09 11:30:00,67.27,67.27,67.06,67.17,8600.0,38.545,38.545,38.4247,38.4877,8600.0
2006-06-09 12:00:00,67.18,67.22,67.07,67.07,3600.0,38.4934,38.5163,38.4304,38.4304,3600.0
2006-06-09 12:30:00,67.1,67.18,67.06,67.11,16300.0,38.4476,38.4934,38.4247,38.4533,16300.0
2006-06-09 13:00:00,67.1,67.1,66.97,67.01,13800.0,38.4476,38.4476,38.3731,38.396,13800.0
2006-06-09 13:30:00,67.01,67.05,66.99,67.01,16200.0,38.396,38.4189,38.3846,38.396,16200.0
2006-06-09 14:00:00,67.0,67.04,66.99,67.03,12000.0,38.3903,38.4132,38.3846,38.4075,12000.0
2006-06-09 14:30:00,67.04,67.13,67.0,67.01,14800.0,38.4132,38.4648,38.3903,38.396,14800.0
2006-06-09 15:00:00,67.06,67.21,67.0,67.13,27800.0,38.4247,38.5106,38.3903,38.4648,27800.0
2006-06-09 15:30:00,67.06,67.15,67.04,67.07,73700.0,38.4247,38.4762,38.4132,38.4304,73700.0
2006-06-12 09:30:00,67.42,67.43,67.25,67.26,22000.0,38.6309,38.6367,38.5335,38.5393,22000.0
2006-06-12 10:00:00,67.25,67.32,67.2,67.28,15300.0,38.5335,38.5736,38.5049,38.5507,15300.0
2006-06-12 10:30:00,67.26,67.3,67.17,67.23,21900.0,38.5393,38.5622,38.4877,38.5221,21900.0
2006-06-12 11:00:00,67.2,67.2,66.9,67.17,30300.0,38.5049,38.5049,38.333,38.4877,30300.0
2006-06-12 11:30:00,67.2,67.26,67.03,67.2,8800.0,38.5049,38.5393,38.4075,38.5049,8800.0
2006-06-12 12:00:00,67.11,67.24,67.07,67.1,12000.0,38.4533,38.5278,38.4304,38.4476,12000.0
2006-06-12 12:30:00,67.18,67.19,67.01,67.03,7800.0,38.4934,38.4991,38.396,38.4075,7800.0
2006-06-12 13:00:00,67.05,67.15,67.03,67.13,10500.0,38.4189,38.4762,38.4075,38.4648,10500.0
2006-06-12 13:30:00,67.05,67.09,66.98,67.0,6200.0,38.4189,38.4418,38.3788,38.3903,6200.0
2006-06-12 14:00:00,67.0,67.05,66.91,66.94,10900.0,38.3903,38.4189,38.3387,38.3559,10900.0
2006-06-12 14:30:00,66.91,66.99,66.9,66.97,29800.0,38.3387,38.3846,38.333,38.3731,29800.0
2006-06-12 15:00:00,66.94,66.95,66.8,66.8,26200.0,38.3559,38.3616,38.2757,38.2757,26200.0
2006-06-12 15:30:00,66.82,66.86,66.71,66.71,47000.0,38.2871,38.3101,38.2241,38.2241,47000.0
2006-06-13 09:30:00,66.38,66.74,66.35,66.66,36100.0,38.035,38.2413,38.0178,38.1955,36100.0
2006-06-13 10:00:00,66.63,66.64,66.39,66.46,34300.0,38.1783,38.184,38.0408,38.0809,34300.0
2006-06-13 10:30:00,66.46,66.47,66.09,66.15,78600.0,38.0809,38.0866,37.8689,37.9032,78600.0
2006-06-13 11:00:00,66.14,66.25,65.62,65.87,103300.0,37.8975,37.9605,37.5996,37.7428,103300.0
2006-06-13 11:30:00,65.87,66.01,65.62,66.01,14800.0,37.7428,37.823,37.5996,37.823,14800.0
2006-06-13 12:00:00,66.0,66.14,65.95,66.05,47400.0,37.8173,37.8975,37.7886,37.8459,47400.0
2006-06-13 12:30:00,66.05,66.07,65.92,65.98,25400.0,37.8459,37.8574,37.7715,37.8058,25400.0
2006-06-13 13:00:00,65.98,65.98,65.59,65.62,42300.0,37.8058,37.8058,37.5824,37.5996,42300.0
2006-06-13 13:30:00,65.6,65.69,65.53,65.59,25900.0,37.5881,37.6397,37.548,37.5824,25900.0
2006-06-13 14:00:00,65.6,65.72,65.35,65.54,37600.0,37.5881,37.6569,37.4448,37.5537,37600.0
2006-06-13 14:30:00,65.58,65.61,65.37,65.49,23200.0,37.5766,37.5938,37.4563,37.5251,23200.0
2006-06-13 15:00:00,65.49,65.56,65.31,65.56,53800.0,37.5251,37.5652,37.4219,37.5652,53800.0
2006-06-13 15:30:00,65.55,65.68,65.28,65.4,50800.0,37.5594,37.6339,37.4047,37.4735,50800.0
2006-06-14 09:30:00,66.4,66.82,66.4,66.78,62300.0,38.0465,38.2871,38.0465,38.2642,62300.0
2006-06-14 10:00:00,66.75,66.78,66.61,66.71,170800.0,38.247,38.2642,38.1668,38.2241,170800.0
2006-06-14 10:30:00,66.69,66.73,66.5,66.5,72600.0,38.2127,38.2356,38.1038,38.1038,72600.0
2006-06-14 11:00:00,66.5,66.78,66.45,66.72,42500.0,38.1038,38.2642,38.0751,38.2298,42500.0
2006-06-14 11:30:00,66.78,66.81,66.67,66.79,13400.0,38.2642,38.2814,38.2012,38.27,13400.0
2006-06-14 12:00:00,66.72,66.72,66.7,66.71,25000.0,38.2298,38.2298,38.2184,38.2241,25000.0
2006-06-14 12:30:00,66.7,66.7,66.55,66.6,20000.0,38.2184,38.2184,38.1324,38.1611,20000.0
2006-06-14 13:00:00,66.63,66.64,66.52,66.61,32300.0,38.1783,38.184,38.1152,38.1668,32300.0
2006-06-14 13:30:00,66.57,66.57,66.33,66.41,78400.0,38.1439,38.1439,38.0064,38.0522,78400.0
2006-06-14 14:00:00,66.41,66.58,66.37,66.42,13800.0,38.0522,38.1496,38.0293,38.0579,13800.0
2006-06-14 14:30:00,66.39,66.43,66.27,66.35,19100.0,38.0408,38.0637,37.972,38.0178,19100.0
2006-06-14 15:00:00,66.42,66.5,66.4,66.47,27800.0,38.0579,38.1038,38.0465,38.0866,27800.0
2006-06-14 15:30:00,66.43,66.59,66.41,66.51,46700.0,38.0637,38.1554,38.0522,38.1095,46700.0
2006-06-15 09:30:00,66.77,66.9,66.69,66.81,24900.0,38.2585,38.333,38.2127,38.2814,24900.0
2006-06-15 10:00:00,66.79,67.13,66.71,67.05,41300.0,38.27,38.4648,38.2241,38.4189,41300.0
2006-06-15 10:30:00,67.06,67.33,67.04,67.19,28500.0,38.4247,38.5794,38.4132,38.4991,28500.0
2006-06-15 11:00:00,67.13,67.65,67.11,67.48,48700.0,38.4648,38.7627,38.4533,38.6653,48700.0
2006-06-15 11:30:00,67.45,67.46,67.1,67.25,11100.0,38.6481,38.6539,38.4476,38.5335,11100.0
2006-06-15 12:00:00,67.23,67.3,67.12,67.3,22500.0,38.5221,38.5622,38.459,38.5622,22500.0
2006-06-15 12:30:00,67.33,67.47,67.3,67.36,8700.0,38.5794,38.6596,38.5622,38.5966,8700.0
2006-06-15 13:00:00,67.28,67.28,67.16,67.23,19800.0,38.5507,38.5507,38.482,38.5221,19800.0
2006-06-15 13:30:00,67.23,67.4,67.14,67.37,21600.0,38.5221,38.6195,38.4705,38.6023,21600.0
2006-06-15 14:00:00,67.36,67.48,67.3,67.47,20800.0,38.5966,38.6653,38.5622,38.6596,20800.0
2006-06-15 14:30:00,67.47,67.67,67.47,67.67,27600.0,38.6596,38.7742,38.6596,38.7742,27600.0
2006-06-15 15:00:00,67.68,67.7,67.58,67.61,50800.0,38.7799,38.7914,38.7226,38.7398,50800.0
2006-06-15 15:30:00,67.58,67.8,67.56,67.71,56600.0,38.7226,38.8487,38.7112,38.7971,56600.0
2006-06-16 09:30:00,67.0,67.3,67.0,67.24,49400.0,38.3903,38.5622,38.3903,38.5278,49400.0
2006-06-16 10:00:00,67.2,67.23,67.0,67.1,20400.0,38.5049,38.5221,38.3903,38.4476,20400.0
2006-06-16 10:30:00,67.09,67.15,67.0,67.15,14800.0,38.4418,38.4762,38.3903,38.4762,14800.0
2006-06-16 11:00:00,67.1,67.33,67.1,67.28,38000.0,38.4476,38.5794,38.4476,38.5507,38000.0
2006-06-16 11:30:00,67.28,67.43,67.12,67.2,19900.0,38.5507,38.6367,38.459,38.5049,19900.0
2006-06-16 12:00:00,67.2,67.28,67.04,67.11,10400.0,38.5049,38.5507,38.4132,38.4533,10400.0
2006-06-16 12:30:00,67.18,67.26,67.06,67.24,4500.0,38.4934,38.5393,38.4247,38.5278,4500.0
2006-06-16 13:00:00,67.21,67.24,66.99,67.01,4700.0,38.5106,38.5278,38.3846,38.396,4700.0
2006-06-16 13:30:00,67.05,67.13,67.03,67.12,7800.0,38.4189,38.4648,38.4075,38.459,7800.0
2006-06-16 14:00:00,67.14,67.23,67.08,67.23,12500.0,38.4705,38.5221,38.4361,38.5221,12500.0
2006-06-16 14:30:00,67.15,67.2,67.12,67.2,9600.0,38.4762,38.5049,38.459,38.5049,9600.0
2006-06-16 15:00:00,67.24,67.33,67.18,67.33,10700.0,38.5278,38.5794,38.4934,38.5794,10700.0
2006-06-16 15:30:00,67.33,67.36,67.07,67.07,32200.0,38.5794,38.5966,38.4304,38.4304,32200.0
2006-06-19 09:30:00,67.4,67.4,67.2,67.2,31100.0,38.6195,38.6195,38.5049,38.5049,31100.0
2006-06-19 10:00:00,67.22,67.26,67.07,67.21,17200.0,38.5163,38.5393,38.4304,38.5106,17200.0
2006-06-19 10:30:00,67.13,67.13,66.9,67.03,27900.0,38.4648,38.4648,38.333,38.4075,27900.0
2006-06-19 11:00:00,66.99,67.04,66.72,66.75,22200.0,38.3846,38.4132,38.2298,38.247,22200.0
2006-06-19 11:30:00,66.77,67.04,66.75,67.01,20200.0,38.2585,38.4132,38.247,38.396,20200.0
2006-06-19 12:00:00,67.04,67.2,66.98,67.03,16200.0,38.4132,38.5049,38.3788,38.4075,16200.0
2006-06-19 12:30:00,67.03,67.03,66.89,66.95,15400.0,38.4075,38.4075,38.3273,38.3616,15400.0
2006-06-19 13:00:00,66.94,66.95,66.64,66.65,9300.0,38.3559,38.3616,38.184,38.1897,9300.0
2006-06-19 13:30:00,66.65,66.77,66.57,66.74,14700.0,38.1897,38.2585,38.1439,38.2413,14700.0
2006-06-19 14:00:00,66.66,66.82,66.66,66.74,16000.0,38.1955,38.2871,38.1955,38.2413,16000.0
2006-06-19 14:30:00,66.74,66.86,66.65,66.65,19900.0,38.2413,38.3101,38.1897,38.1897,19900.0
2006-06-19 15:00:00,66.6,66.87,66.6,66.86,23000.0,38.1611,38.3158,38.1611,38.3101,23000.0
2006-06-19 15:30:00,66.87,66.9,66.62,66.72,31900.0,38.3158,38.333,38.1725,38.2298,31900.0
2006-06-20 09:30:00,68.05,68.17,68.05,68.12,38300.0,38.9919,39.0607,38.9919,39.032,38300.0
2006-06-20 10:00:00,68.13,68.41,68.07,68.4,32000.0,39.0378,39.1982,39.0034,39.1925,32000.0
2006-06-20 10:30:00,68.41,68.58,68.34,68.44,28300.0,39.1982,39.2956,39.1581,39.2154,28300.0
2006-06-20 11:00:00,68.46,68.5,68.23,68.23,14900.0,39.2268,39.2498,39.0951,39.0951,14900.0
2006-06-20 11:30:00,68.26,68.43,68.19,68.43,14700.0,39.1122,39.2097,39.0721,39.2097,14700.0
2006-06-20 12:00:00,68.44,68.55,68.35,68.55,8400.0,39.2154,39.2784,39.1638,39.2784,8400.0
2006-06-20 12:30:00,68.48,68.51,68.39,68.39,15400.0,39.2383,39.2555,39.1867,39.1867,15400.0
2006-06-20 13:00:00,68.34,68.41,68.34,68.41,11500.0,39.1581,39.1982,39.1581,39.1982,11500.0
2006-06-20 13:30:00,68.41,68.41,68.33,68.35,7900.0,39.1982,39.1982,39.1524,39.1638,7900.0
2006-06-20 14:00:00,68.35,68.35,68.16,68.17,13800.0,39.1638,39.1638,39.0549,39.0607,13800.0
2006-06-20 14:30:00,68.19,68.31,68.17,68.29,14200.0,39.0721,39.1409,39.0607,39.1294,14200.0
2006-06-20 15:00:00,68.27,68.31,68.19,68.27,24100.0,39.118,39.1409,39.0721,39.118,24100.0
2006-06-20 15:30:00,68.25,68.3,68.15,68.18,43300.0,39.1065,39.1352,39.0492,39.0664,43300.0
2006-06-21 09:30:00,67.67,67.81,67.58,67.6,58900.0,38.7742,38.8544,38.7226,38.7341,58900.0
2006-06-21 10:00:00,67.63,67.79,67.63,67.67,26000.0,38.7513,38.8429,38.7513,38.7742,26000.0
2006-06-21 10:30:00,67.68,67.83,67.55,67.63,44300.0,38.7799,38.8659,38.7054,38.7513,44300.0
2006-06-21 11:00:00,67.61,67.7,67.57,67.66,17800.0,38.7398,38.7914,38.7169,38.7685,17800.0
2006-06-21 11:30:00,67.71,68.15,67.71,68.15,21700.0,38.7971,39.0492,38.7971,39.0492,21700.0
2006-06-21 12:00:00,68.13,68.19,68.13,68.16,26200.0,39.0378,39.0721,39.0378,39.0549,26200.0
2006-06-21 12:30:00,68.16,68.35,68.15,68.18,27100.0,39.0549,39.1638,39.0492,39.0664,27100.0
2006-06-21 13:00:00,68.24,68.27,68.14,68.16,14100.0,39.1008,39.118,39.0435,39.0549,14100.0
2006-06-21 13:30:00,68.18,68.29,68.17,68.29,26800.0,39.0664,39.1294,39.0607,39.1294,26800.0
2006-06-21 14:00:00,68.29,68.36,68.26,68.34,18800.0,39.1294,39.1695,39.1122,39.1581,18800.0
2006-06-21 14:30:00,68.35,68.35,68.25,68.26,11100.0,39.1638,39.1638,39.1065,39.1122,11100.0
2006-06-21 15:00:00,68.25,68.29,68.13,68.14,30000.0,39.1065,39.1294,39.0378,39.0435,30000.0
2006-06-21 15:30:00,68.14,68.14,68.02,68.05,22500.0,39.0435,39.0435,38.9747,38.9919,22500.0
2006-06-22 09:30:00,67.14,67.16,67.07,67.1,38600.0,38.4705,38.482,38.4304,38.4476,38600.0
2006-06-22 10:00:00,67.1,67.1,66.76,66.76,31100.0,38.4476,38.4476,38.2528,38.2528,31100.0
2006-06-22 10:30:00,66.74,66.95,66.72,66.91,50300.0,38.2413,38.3616,38.2298,38.3387,50300.0
2006-06-22 11:00:00,66.92,67.04,66.87,67.02,51800.0,38.3444,38.4132,38.3158,38.4017,51800.0
2006-06-22 11:30:00,67.02,67.15,66.96,67.12,60100.0,38.4017,38.4762,38.3674,38.459,60100.0
2006-06-22 12:00:00,67.12,67.15,67.11,67.11,16500.0,38.459,38.4762,38.4533,38.4533,16500.0
2006-06-22 12:30:00,67.11,67.15,67.1,67.12,6900.0,38.4533,38.4762,38.4476,38.459,6900.0
2006-06-22 13:00:00,67.14,67.18,67.11,67.11,20100.0,38.4705,38.4934,38.4533,38.4533,20100.0
2006-06-22 13:30:00,67.1,67.13,67.04,67.04,24900.0,38.4476,38.4648,38.4132,38.4132,24900.0
2006-06-22 14:00:00,67.05,67.15,67.02,67.11,29100.0,38.4189,38.4762,38.4017,38.4533,29100.0
2006-06-22 14:30:00,67.12,67.15,67.09,67.12,14200.0,38.459,38.4762,38.4418,38.459,14200.0
2006-06-22 15:00:00,67.13,67.25,67.13,67.21,42300.0,38.4648,38.5335,38.4648,38.5106,42300.0
2006-06-22 15:30:00,67.23,67.28,67.2,67.23,48000.0,38.5221,38.5507,38.5049,38.5221,48000.0
2006-06-23 09:30:00,66.45,66.61,66.45,66.58,43800.0,38.0751,38.1668,38.0751,38.1496,43800.0
2006-06-23 10:00:00,66.59,66.75,66.57,66.67,31700.0,38.1554,38.247,38.1439,38.2012,31700.0
2006-06-23 10:30:00,66.67,66.72,66.55,66.59,14200.0,38.2012,38.2298,38.1324,38.1554,14200.0
2006-06-23 11:00:00,66.59,66.63,66.49,66.53,28900.0,38.1554,38.1783,38.0981,38.121,28900.0
2006-06-23 11:30:00,66.52,66.68,66.5,66.65,10500.0,38.1152,38.2069,38.1038,38.1897,10500.0
2006-06-23 12:00:00,66.64,66.83,66.62,66.8,11600.0,38.184,38.2929,38.1725,38.2757,11600.0
2006-06-23 12:30:00,66.83,66.84,66.63,66.63,12000.0,38.2929,38.2986,38.1783,38.1783,12000.0
2006-06-23 13:00:00,66.65,66.78,66.65,66.75,5100.0,38.1897,38.2642,38.1897,38.247,5100.0
2006-06-23 13:30:00,66.75,66.77,66.71,66.73,5000.0,38.247,38.2585,38.2241,38.2356,5000.0
2006-06-23 14:00:00,66.72,66.72,66.63,66.67,7000.0,38.2298,38.2298,38.1783,38.2012,7000.0
2006-06-23 14:30:00,66.65,66.72,66.62,66.67,10400.0,38.1897,38.2298,38.1725,38.2012,10400.0
2006-06-23 15:00:00,66.66,66.78,66.6,66.77,58500.0,38.1955,38.2642,38.1611,38.2585,58500.0
2006-06-23 15:30:00,66.8,66.8,66.63,66.7,68100.0,38.2757,38.2757,38.1783,38.2184,68100.0
2006-06-26 09:30:00,66.5,66.54,66.39,66.44,44800.0,38.1038,38.1267,38.0408,38.0694,44800.0
2006-06-26 10:00:00,66.36,66.59,66.3,66.41,53900.0,38.0236,38.1554,37.9892,38.0522,53900.0
2006-06-26 10:30:00,66.43,66.43,66.3,66.38,40200.0,38.0637,38.0637,37.9892,38.035,40200.0
2006-06-26 11:00:00,66.38,66.4,66.27,66.32,38600.0,38.035,38.0465,37.972,38.0006,38600.0
2006-06-26 11:30:00,66.33,66.39,66.2,66.23,27400.0,38.0064,38.0408,37.9319,37.9491,27400.0
2006-06-26 12:00:00,66.28,66.34,66.2,66.32,10900.0,37.9777,38.0121,37.9319,38.0006,10900.0
2006-06-26 12:30:00,66.32,66.4,66.28,66.34,46500.0,38.0006,38.0465,37.9777,38.0121,46500.0
2006-06-26 13:00:00,66.34,66.46,66.34,66.4,19600.0,38.0121,38.0809,38.0121,38.0465,19600.0
2006-06-26 13:30:00,66.41,66.49,66.41,66.49,14100.0,38.0522,38.0981,38.0522,38.0981,14100.0
2006-06-26 14:00:00,66.47,66.49,66.4,66.46,37900.0,38.0866,38.0981,38.0465,38.0809,37900.0
2006-06-26 14:30:00,66.46,66.5,66.36,66.38,29800.0,38.0809,38.1038,38.0236,38.035,29800.0
2006-06-26 15:00:00,66.37,66.4,66.25,66.31,50300.0,38.0293,38.0465,37.9605,37.9949,50300.0
2006-06-26 15:30:00,66.35,66.49,66.31,66.43,35200.0,38.0178,38.0981,37.9949,38.0637,35200.0
2006-06-27 09:30:00,66.4,66.55,66.4,66.48,127100.0,38.0465,38.1324,38.0465,38.0923,127100.0
2006-06-27 10:00:00,66.52,66.63,66.44,66.58,35200.0,38.1152,38.1783,38.0694,38.1496,35200.0
2006-06-27 10:30:00,66.59,66.66,66.47,66.55,42300.0,38.1554,38.1955,38.0866,38.1324,42300.0
2006-06-27 11:00:00,66.5,66.53,66.35,66.39,145300.0,38.1038,38.121,38.0178,38.0408,145300.0
2006-06-27 11:30:00,66.43,66.71,66.37,66.44,24500.0,38.0637,38.2241,38.0293,38.0694,24500.0
2006-06-27 12:00:00,66.35,66.49,66.34,66.45,11100.0,38.0178,38.0981,38.0121,38.0751,11100.0
2006-06-27 12:30:00,66.45,66.49,66.35,66.45,11600.0,38.0751,38.0981,38.0178,38.0751,11600.0
2006-06-27 13:00:00,66.39,66.45,66.3,66.34,14400.0,38.0408,38.0751,37.9892,38.0121,14400.0
2006-06-27 13:30:00,66.3,66.35,66.18,66.33,11000.0,37.9892,38.0178,37.9204,38.0064,11000.0
2006-06-27 14:00:00,66.3,66.44,66.3,66.43,11600.0,37.9892,38.0694,37.9892,38.0637,11600.0
2006-06-27 14:30:00,66.39,66.41,66.21,66.22,35400.0,38.0408,38.0522,37.9376,37.9433,35400.0
2006-06-27 15:00:00,66.19,66.49,66.19,66.26,34700.0,37.9262,38.0981,37.9262,37.9663,34700.0
2006-06-27 15:30:00,66.26,66.28,66.05,66.06,32100.0,37.9663,37.9777,37.8459,37.8517,32100.0
2006-06-28 09:30:00,66.8,66.86,66.63,66.68,66600.0,38.2757,38.3101,38.1783,38.2069,66600.0
2006-06-28 10:00:00,66.68,66.84,66.5,66.52,50800.0,38.2069,38.2986,38.1038,38.1152,50800.0
2006-06-28 10:30:00,66.48,66.5,66.19,66.26,63100.0,38.0923,38.1038,37.9262,37.9663,63100.0
2006-06-28 11:00:00,66.24,66.41,66.23,66.27,52500.0,37.9548,38.0522,37.9491,37.972,52500.0
2006-06-28 11:30:00,66.29,66.42,66.25,66.34,8300.0,37.9835,38.0579,37.9605,38.0121,8300.0
2006-06-28 12:00:00,66.33,66.52,66.28,66.51,5400.0,38.0064,38.1152,37.9777,38.1095,5400.0
2006-06-28 12:30:00,66.46,66.51,66.44,66.49,4400.0,38.0809,38.1095,38.0694,38.0981,4400.0
2006-06-28 13:00:00,66.42,66.55,66.4,66.47,6500.0,38.0579,38.1324,38.0465,38.0866,6500.0
2006-06-28 13:30:00,66.47,66.5,66.34,66.39,9600.0,38.0866,38.1038,38.0121,38.0408,9600.0
2006-06-28 14:00:00,66.39,66.46,66.33,66.34,7800.0,38.0408,38.0809,38.0064,38.0121,7800.0
2006-06-28 14:30:00,66.4,66.61,66.37,66.49,12900.0,38.0465,38.1668,38.0293,38.0981,12900.0
2006-06-28 15:00:00,66.54,66.76,66.54,66.7,54900.0,38.1267,38.2528,38.1267,38.2184,54900.0
2006-06-28 15:30:00,66.71,66.76,66.65,66.72,32400.0,38.2241,38.2528,38.1897,38.2298,32400.0
2006-06-29 09:30:00,66.26,66.37,66.17,66.31,38800.0,37.9663,38.0293,37.9147,37.9949,38800.0
2006-06-29 10:00:00,66.27,66.62,66.21,66.61,25900.0,37.972,38.1725,37.9376,38.1668,25900.0
2006-06-29 10:30:00,66.62,66.74,66.44,66.45,15100.0,38.1725,38.2413,38.0694,38.0751,15100.0
2006-06-29 11:00:00,66.45,66.74,66.31,66.49,26400.0,38.0751,38.2413,37.9949,38.0981,26400.0
2006-06-29 11:30:00,66.49,66.58,66.34,66.55,16900.0,38.0981,38.1496,38.0121,38.1324,16900.0
2006-06-29 12:00:00,66.53,66.56,66.4,66.56,10700.0,38.121,38.1382,38.0465,38.1382,10700.0
2006-06-29 12:30:00,66.55,66.55,66.48,66.5,10700.0,38.1324,38.1324,38.0923,38.1038,10700.0
2006-06-29 13:00:00,66.46,66.55,66.43,66.47,20800.0,38.0809,38.1324,38.0637,38.0866,20800.0
2006-06-29 13:30:00,66.47,66.5,66.33,66.41,116500.0,38.0866,38.1038,38.0064,38.0522,116500.0
2006-06-29 14:00:00,66.42,67.0,66.37,66.9,199000.0,38.0579,38.3903,38.0293,38.333,199000.0
2006-06-29 14:30:00,66.95,67.42,66.82,67.4,95300.0,38.3616,38.6309,38.2871,38.6195,95300.0
2006-06-29 15:00:00,67.38,67.39,67.07,67.1,79800.0,38.608,38.6137,38.4304,38.4476,79800.0
2006-06-29 15:30:00,67.12,67.36,67.12,67.14,141400.0,38.459,38.5966,38.459,38.4705,141400.0
2006-06-30 09:30:00,67.61,67.61,67.5,67.52,30000.0,38.7398,38.7398,38.6768,38.6882,30000.0
2006-06-30 10:00:00,67.52,67.52,67.29,67.32,19900.0,38.6882,38.6882,38.5564,38.5736,19900.0
2006-06-30 10:30:00,67.32,67.55,67.32,67.55,16400.0,38.5736,38.7054,38.5736,38.7054,16400.0
2006-06-30 11:00:00,67.56,67.66,67.31,67.31,21900.0,38.7112,38.7685,38.5679,38.5679,21900.0
2006-06-30 11:30:00,67.32,67.64,67.25,67.63,16200.0,38.5736,38.757,38.5335,38.7513,16200.0
2006-06-30 12:00:00,67.58,67.63,67.39,67.57,603400.0,38.7226,38.7513,38.6137,38.7169,603400.0
2006-06-30 12:30:00,67.61,67.64,67.57,67.62,13500.0,38.7398,38.757,38.7169,38.7455,13500.0
2006-06-30 13:00:00,67.63,67.66,67.55,67.55,9900.0,38.7513,38.7685,38.7054,38.7054,9900.0
2006-06-30 13:30:00,67.56,67.67,67.53,67.67,17700.0,38.7112,38.7742,38.694,38.7742,17700.0
2006-06-30 14:00:00,67.67,67.81,67.58,67.79,32800.0,38.7742,38.8544,38.7226,38.8429,32800.0
2006-06-30 14:30:00,67.74,67.78,67.57,67.76,13100.0,38.8143,38.8372,38.7169,38.8258,13100.0
2006-06-30 15:00:00,67.76,67.79,67.65,67.73,20800.0,38.8258,38.8429,38.7627,38.8086,20800.0
2006-06-30 15:30:00,67.73,67.73,67.55,67.6,16800.0,38.8086,38.8086,38.7054,38.7341,16800.0
2006-07-03 09:30:00,68.2,68.31,68.12,68.21,24000.0,39.0779,39.1409,39.032,39.0836,24000.0
2006-07-03 10:00:00,68.21,68.27,68.15,68.25,11900.0,39.0836,39.118,39.0492,39.1065,11900.0
2006-07-03 10:30:00,68.25,68.3,68.11,68.17,13600.0,39.1065,39.1352,39.0263,39.0607,13600.0
2006-07-03 11:00:00,68.15,68.17,67.95,68.1,16300.0,39.0492,39.0607,38.9346,39.0206,16300.0
2006-07-03 11:30:00,68.1,68.26,68.1,68.2,8200.0,39.0206,39.1122,39.0206,39.0779,8200.0
2006-07-03 12:00:00,68.19,68.36,68.19,68.34,13600.0,39.0721,39.1695,39.0721,39.1581,13600.0
2006-07-03 12:30:00,68.33,68.39,68.2,68.2,18200.0,39.1524,39.1867,39.0779,39.0779,18200.0
2006-07-03 13:00:00,68.2,68.2,68.2,68.2,0.0,39.0779,39.0779,39.0779,39.0779,0.0
2006-07-03 13:30:00,68.2,68.2,68.2,68.2,0.0,39.0779,39.0779,39.0779,39.0779,0.0
2006-07-03 14:00:00,68.2,68.2,68.2,68.2,0.0,39.0779,39.0779,39.0779,39.0779,0.0
2006-07-03 14:30:00,68.2,68.2,68.2,68.2,0.0,39.0779,39.0779,39.0779,39.0779,0.0
2006-07-03 15:00:00,68.2,68.2,68.2,68.2,0.0,39.0779,39.0779,39.0779,39.0779,0.0
2006-07-03 15:30:00,68.2,68.2,68.2,68.2,0.0,39.0779,39.0779,39.0779,39.0779,0.0
2006-07-05 09:30:00,67.49,67.53,67.35,67.35,24400.0,38.671,38.694,38.5908,38.5908,24400.0
2006-07-05 10:00:00,67.34,67.39,67.13,67.16,34400.0,38.5851,38.6137,38.4648,38.482,34400.0
2006-07-05 10:30:00,67.13,67.2,67.0,67.15,129000.0,38.4648,38.5049,38.3903,38.4762,129000.0
2006-07-05 11:00:00,67.13,67.15,66.85,66.92,79300.0,38.4648,38.4762,38.3043,38.3444,79300.0
2006-07-05 11:30:00,66.95,67.0,66.85,67.0,56300.0,38.3616,38.3903,38.3043,38.3903,56300.0
2006-07-05 12:00:00,67.0,67.18,66.96,67.1,44000.0,38.3903,38.4934,38.3674,38.4476,44000.0
2006-07-05 12:30:00,67.12,67.24,67.12,67.22,15500.0,38.459,38.5278,38.459,38.5163,15500.0
2006-07-05 13:00:00,67.21,67.25,67.2,67.23,31600.0,38.5106,38.5335,38.5049,38.5221,31600.0
2006-07-05 13:30:00,67.24,67.27,67.1,67.1,41300.0,38.5278,38.545,38.4476,38.4476,41300.0
2006-07-05 14:00:00,67.17,67.3,67.14,67.27,35600.0,38.4877,38.5622,38.4705,38.545,35600.0
2006-07-05 14:30:00,67.29,67.38,67.23,67.23,26900.0,38.5564,38.608,38.5221,38.5221,26900.0
2006-07-05 15:00:00,67.23,67.29,67.12,67.14,24900.0,38.5221,38.5564,38.459,38.4705,24900.0
2006-07-05 15:30:00,67.18,67.22,67.08,67.19,66800.0,38.4934,38.5163,38.4361,38.4991,66800.0
2006-07-06 09:30:00,67.34,67.4,67.23,67.26,46900.0,38.5851,38.6195,38.5221,38.5393,46900.0
2006-07-06 10:00:00,67.29,67.69,67.28,67.6,110400.0,38.5564,38.7856,38.5507,38.7341,110400.0
2006-07-06 10:30:00,67.57,67.57,67.48,67.52,31800.0,38.7169,38.7169,38.6653,38.6882,31800.0
2006-07-06 11:00:00,67.47,67.71,67.38,67.42,30700.0,38.6596,38.7971,38.608,38.6309,30700.0
2006-07-06 11:30:00,67.42,67.45,67.35,67.36,274000.0,38.6309,38.6481,38.5908,38.5966,274000.0
2006-07-06 12:00:00,67.36,67.36,67.22,67.23,14900.0,38.5966,38.5966,38.5163,38.5221,14900.0
2006-07-06 12:30:00,67.27,67.43,67.23,67.41,13300.0,38.545,38.6367,38.5221,38.6252,13300.0
2006-07-06 13:00:00,67.39,67.5,67.3,67.46,42800.0,38.6137,38.6768,38.5622,38.6539,42800.0
2006-07-06 13:30:00,67.46,67.46,67.35,67.4,16400.0,38.6539,38.6539,38.5908,38.6195,16400.0
2006-07-06 14:00:00,67.35,67.46,67.35,67.44,21800.0,38.5908,38.6539,38.5908,38.6424,21800.0
2006-07-06 14:30:00,67.44,67.44,67.32,67.39,25200.0,38.6424,38.6424,38.5736,38.6137,25200.0
2006-07-06 15:00:00,67.43,67.53,67.37,67.45,53900.0,38.6367,38.694,38.6023,38.6481,53900.0
2006-07-06 15:30:00,67.45,67.56,67.41,67.53,32300.0,38.6481,38.7112,38.6252,38.694,32300.0
2006-07-07 09:30:00,67.25,67.4,67.21,67.24,153700.0,38.5335,38.6195,38.5106,38.5278,153700.0
2006-07-07 10:00:00,67.24,67.52,67.24,67.39,19600.0,38.5278,38.6882,38.5278,38.6137,19600.0
2006-07-07 10:30:00,67.4,67.4,67.24,67.34,50000.0,38.6195,38.6195,38.5278,38.5851,50000.0
2006-07-07 11:00:00,67.34,67.34,66.93,67.0,42500.0,38.5851,38.5851,38.3502,38.3903,42500.0
2006-07-07 11:30:00,67.0,67.21,66.99,67.18,13700.0,38.3903,38.5106,38.3846,38.4934,13700.0
2006-07-07 12:00:00,67.2,67.21,67.06,67.11,12200.0,38.5049,38.5106,38.4247,38.4533,12200.0
2006-07-07 12:30:00,67.14,67.14,66.95,67.01,122500.0,38.4705,38.4705,38.3616,38.396,122500.0
2006-07-07 13:00:00,67.04,67.09,66.88,67.01,19600.0,38.4132,38.4418,38.3215,38.396,19600.0
2006-07-07 13:30:00,67.01,67.15,67.01,67.15,24400.0,38.396,38.4762,38.396,38.4762,24400.0
2006-07-07 14:00:00,67.15,67.15,67.1,67.14,20000.0,38.4762,38.4762,38.4476,38.4705,20000.0
2006-07-07 14:30:00,67.11,67.14,66.75,66.81,27900.0,38.4533,38.4705,38.247,38.2814,27900.0
2006-07-07 15:00:00,66.83,66.94,66.79,66.94,23100.0,38.2929,38.3559,38.27,38.3559,23100.0
2006-07-07 15:30:00,66.94,67.01,66.94,66.99,41900.0,38.3559,38.396,38.3559,38.3846,41900.0
2006-07-10 09:30:00,67.51,67.61,67.47,67.57,16200.0,38.6825,38.7398,38.6596,38.7169,16200.0
2006-07-10 10:00:00,67.54,67.62,67.47,67.6,17300.0,38.6997,38.7455,38.6596,38.7341,17300.0
2006-07-10 10:30:00,67.61,67.9,67.55,67.9,32800.0,38.7398,38.906,38.7054,38.906,32800.0
2006-07-10 11:00:00,67.9,67.93,67.75,67.84,10700.0,38.906,38.9232,38.82,38.8716,10700.0
2006-07-10 11:30:00,67.86,67.91,67.61,67.91,11200.0,38.8831,38.9117,38.7398,38.9117,11200.0
2006-07-10 12:00:00,67.92,67.97,67.85,67.93,25200.0,38.9174,38.9461,38.8773,38.9232,25200.0
2006-07-10 12:30:00,67.94,67.98,67.93,67.97,16500.0,38.9289,38.9518,38.9232,38.9461,16500.0
2006-07-10 13:00:00,67.96,67.96,67.9,67.91,11200.0,38.9403,38.9403,38.906,38.9117,11200.0
2006-07-10 13:30:00,67.89,68.03,67.83,67.87,35300.0,38.9002,38.9805,38.8659,38.8888,35300.0
2006-07-10 14:00:00,67.88,67.92,67.78,67.9,14500.0,38.8945,38.9174,38.8372,38.906,14500.0
2006-07-10 14:30:00,67.9,67.9,67.8,67.84,13000.0,38.906,38.906,38.8487,38.8716,13000.0
2006-07-10 15:00:00,67.83,67.94,67.8,67.94,11800.0,38.8659,38.9289,38.8487,38.9289,11800.0
2006-07-10 15:30:00,67.93,67.94,67.85,67.86,16900.0,38.9232,38.9289,38.8773,38.8831,16900.0
2006-07-11 09:30:00,67.88,68.01,67.74,67.9,23400.0,38.8945,38.969,38.8143,38.906,23400.0
2006-07-11 10:00:00,67.9,68.11,67.89,68.09,48200.0,38.906,39.0263,38.9002,39.0148,48200.0
2006-07-11 10:30:00,68.09,68.09,67.84,67.87,16200.0,39.0148,39.0148,38.8716,38.8888,16200.0
2006-07-11 11:00:00,67.89,68.04,67.88,68.03,18500.0,38.9002,38.9862,38.8945,38.9805,18500.0
2006-07-11 11:30:00,68.03,68.03,67.89,67.98,9800.0,38.9805,38.9805,38.9002,38.9518,9800.0
2006-07-11 12:00:00,67.97,68.05,67.94,68.01,10300.0,38.9461,38.9919,38.9289,38.969,10300.0
2006-07-11 12:30:00,68.06,68.09,68.01,68.07,9000.0,38.9976,39.0148,38.969,39.0034,9000.0
2006-07-11 13:00:00,68.07,68.09,68.02,68.05,10300.0,39.0034,39.0148,38.9747,38.9919,10300.0
2006-07-11 13:30:00,68.08,68.1,68.01,68.1,20900.0,39.0091,39.0206,38.969,39.0206,20900.0
2006-07-11 14:00:00,68.1,68.18,68.01,68.18,27500.0,39.0206,39.0664,38.969,39.0664,27500.0
2006-07-11 14:30:00,68.19,68.26,68.11,68.2,19000.0,39.0721,39.1122,39.0263,39.0779,19000.0
2006-07-11 15:00:00,68.2,68.2,68.12,68.2,21100.0,39.0779,39.0779,39.032,39.0779,21100.0
2006-07-11 15:30:00,68.19,68.4,68.19,68.33,48400.0,39.0721,39.1925,39.0721,39.1524,48400.0
2006-07-12 09:30:00,68.52,68.52,68.33,68.4,19700.0,39.2612,39.2612,39.1524,39.1925,19700.0
2006-07-12 10:00:00,68.4,68.41,68.15,68.19,23700.0,39.1925,39.1982,39.0492,39.0721,23700.0
2006-07-12 10:30:00,68.25,68.25,68.02,68.12,31000.0,39.1065,39.1065,38.9747,39.032,31000.0
2006-07-12 11:00:00,68.05,68.18,67.93,68.01,22400.0,38.9919,39.0664,38.9232,38.969,22400.0
2006-07-12 11:30:00,68.03,68.16,68.0,68.16,6400.0,38.9805,39.0549,38.9633,39.0549,6400.0
2006-07-12 12:00:00,68.13,68.13,67.94,68.03,19400.0,39.0378,39.0378,38.9289,38.9805,19400.0
2006-07-12 12:30:00,68.03,68.05,67.97,68.05,7200.0,38.9805,38.9919,38.9461,38.9919,7200.0
2006-07-12 13:00:00,68.04,68.04,67.93,67.97,6800.0,38.9862,38.9862,38.9232,38.9461,6800.0
2006-07-12 13:30:00,67.97,67.97,67.84,67.9,8100.0,38.9461,38.9461,38.8716,38.906,8100.0
2006-07-12 14:00:00,67.9,68.05,67.82,67.86,55800.0,38.906,38.9919,38.8601,38.8831,55800.0
2006-07-12 14:30:00,67.86,67.97,67.84,67.94,21600.0,38.8831,38.9461,38.8716,38.9289,21600.0
2006-07-12 15:00:00,67.9,68.0,67.83,67.93,16900.0,38.906,38.9633,38.8659,38.9232,16900.0
2006-07-12 15:30:00,67.94,67.97,67.72,67.81,29400.0,38.9289,38.9461,38.8028,38.8544,29400.0
2006-07-13 09:30:00,67.73,67.73,67.32,67.32,53300.0,38.8086,38.8086,38.5736,38.5736,53300.0
2006-07-13 10:00:00,67.32,67.6,67.24,67.6,100300.0,38.5736,38.7341,38.5278,38.7341,100300.0
2006-07-13 10:30:00,67.62,67.73,67.48,67.64,65400.0,38.7455,38.8086,38.6653,38.757,65400.0
2006-07-13 11:00:00,67.57,67.69,67.43,67.63,39400.0,38.7169,38.7856,38.6367,38.7513,39400.0
2006-07-13 11:30:00,67.65,67.68,67.42,67.46,7200.0,38.7627,38.7799,38.6309,38.6539,7200.0
2006-07-13 12:00:00,67.48,67.67,67.46,67.6,5700.0,38.6653,38.7742,38.6539,38.7341,5700.0
2006-07-13 12:30:00,67.58,67.65,67.53,67.54,6200.0,38.7226,38.7627,38.694,38.6997,6200.0
2006-07-13 13:00:00,67.6,67.68,67.47,67.68,10200.0,38.7341,38.7799,38.6596,38.7799,10200.0
2006-07-13 13:30:00,67.64,67.72,67.47,67.57,13800.0,38.757,38.8028,38.6596,38.7169,13800.0
2006-07-13 14:00:00,67.57,67.6,67.5,67.56,9700.0,38.7169,38.7341,38.6768,38.7112,9700.0
2006-07-13 14:30:00,67.56,67.57,67.33,67.34,37200.0,38.7112,38.7169,38.5794,38.5851,37200.0
2006-07-13 15:00:00,67.34,67.36,67.22,67.31,28400.0,38.5851,38.5966,38.5163,38.5679,28400.0
2006-07-13 15:30:00,67.31,67.46,67.17,67.22,61400.0,38.5679,38.6539,38.4877,38.5163,61400.0
2006-07-14 09:30:00,66.66,66.69,66.58,66.64,27900.0,38.1955,38.2127,38.1496,38.184,27900.0
2006-07-14 10:00:00,66.64,66.8,66.61,66.76,21400.0,38.184,38.2757,38.1668,38.2528,21400.0
2006-07-14 10:30:00,66.86,66.86,66.72,66.82,10100.0,38.3101,38.3101,38.2298,38.2871,10100.0
2006-07-14 11:00:00,66.84,66.84,66.46,66.47,19800.0,38.2986,38.2986,38.0809,38.0866,19800.0
2006-07-14 11:30:00,66.44,66.56,66.32,66.56,15200.0,38.0694,38.1382,38.0006,38.1382,15200.0
2006-07-14 12:00:00,66.57,66.63,66.45,66.45,9900.0,38.1439,38.1783,38.0751,38.0751,9900.0
2006-07-14 12:30:00,66.45,66.59,66.45,66.55,7500.0,38.0751,38.1554,38.0751,38.1324,7500.0
2006-07-14 13:00:00,66.55,66.6,66.48,66.5,16300.0,38.1324,38.1611,38.0923,38.1038,16300.0
2006-07-14 13:30:00,66.52,66.56,66.48,66.51,5200.0,38.1152,38.1382,38.0923,38.1095,5200.0
2006-07-14 14:00:00,66.51,66.52,66.38,66.39,14600.0,38.1095,38.1152,38.035,38.0408,14600.0
2006-07-14 14:30:00,66.43,66.53,66.38,66.52,23000.0,38.0637,38.121,38.035,38.1152,23000.0
2006-07-14 15:00:00,66.5,66.68,66.49,66.53,22100.0,38.1038,38.2069,38.0981,38.121,22100.0
2006-07-14 15:30:00,66.53,66.77,66.49,66.6,47800.0,38.121,38.2585,38.0981,38.1611,47800.0
2006-07-17 09:30:00,65.6,65.95,65.55,65.89,67500.0,37.5881,37.7886,37.5594,37.7543,67500.0
2006-07-17 10:00:00,65.87,65.99,65.73,65.75,23100.0,37.7428,37.8116,37.6626,37.674,23100.0
2006-07-17 10:30:00,65.71,65.76,65.55,65.67,23000.0,37.6511,37.6798,37.5594,37.6282,23000.0
2006-07-17 11:00:00,65.66,65.77,65.6,65.62,25700.0,37.6225,37.6855,37.5881,37.5996,25700.0
2006-07-17 11:30:00,65.71,65.85,65.55,65.75,30900.0,37.6511,37.7313,37.5594,37.674,30900.0
2006-07-17 12:00:00,65.66,65.84,65.66,65.76,16100.0,37.6225,37.7256,37.6225,37.6798,16100.0
2006-07-17 12:30:00,65.76,65.83,65.76,65.8,11700.0,37.6798,37.7199,37.6798,37.7027,11700.0
2006-07-17 13:00:00,65.78,65.83,65.72,65.81,10800.0,37.6912,37.7199,37.6569,37.7084,10800.0
2006-07-17 13:30:00,65.81,65.83,65.72,65.79,9900.0,37.7084,37.7199,37.6569,37.697,9900.0
2006-07-17 14:00:00,65.79,65.94,65.79,65.91,29100.0,37.697,37.7829,37.697,37.7657,29100.0
2006-07-17 14:30:00,65.91,65.93,65.85,65.88,7400.0,37.7657,37.7772,37.7313,37.7485,7400.0
2006-07-17 15:00:00,65.87,65.91,65.82,65.83,17700.0,37.7428,37.7657,37.7142,37.7199,17700.0
2006-07-17 15:30:00,65.85,65.94,65.78,65.9,30600.0,37.7313,37.7829,37.6912,37.76,30600.0
2006-07-18 09:30:00,65.9,65.93,65.7,65.85,15100.0,37.76,37.7772,37.6454,37.7313,15100.0
2006-07-18 10:00:00,65.86,65.94,65.7,65.83,12900.0,37.7371,37.7829,37.6454,37.7199,12900.0
2006-07-18 10:30:00,65.78,65.78,65.55,65.55,10500.0,37.6912,37.6912,37.5594,37.5594,10500.0
2006-07-18 11:00:00,65.57,65.68,65.45,65.61,11500.0,37.5709,37.6339,37.5021,37.5938,11500.0
2006-07-18 11:30:00,65.59,65.75,65.57,65.73,10800.0,37.5824,37.674,37.5709,37.6626,10800.0
2006-07-18 12:00:00,65.68,65.75,65.67,65.75,13500.0,37.6339,37.674,37.6282,37.674,13500.0
2006-07-18 12:30:00,65.73,65.74,65.57,65.65,13800.0,37.6626,37.6683,37.5709,37.6167,13800.0
2006-07-18 13:00:00,65.64,65.65,65.5,65.6,24800.0,37.611,37.6167,37.5308,37.5881,24800.0
2006-07-18 13:30:00,65.51,65.6,65.38,65.38,6300.0,37.5365,37.5881,37.462,37.462,6300.0
2006-07-18 14:00:00,65.41,65.57,65.38,65.55,63400.0,37.4792,37.5709,37.462,37.5594,63400.0
2006-07-18 14:30:00,65.54,65.68,65.5,65.62,30800.0,37.5537,37.6339,37.5308,37.5996,30800.0
2006-07-18 15:00:00,65.64,65.67,65.55,65.6,22000.0,37.611,37.6282,37.5594,37.5881,22000.0
2006-07-18 15:30:00,65.63,65.83,65.63,65.82,28800.0,37.6053,37.7199,37.6053,37.7142,28800.0
2006-07-19 09:30:00,65.24,65.4,65.19,65.35,72600.0,37.3818,37.4735,37.3532,37.4448,72600.0
2006-07-19 10:00:00,65.35,65.95,65.35,65.95,26800.0,37.4448,37.7886,37.4448,37.7886,26800.0
2006-07-19 10:30:00,65.93,66.5,65.85,66.4,44500.0,37.7772,38.1038,37.7313,38.0465,44500.0
2006-07-19 11:00:00,66.35,66.5,66.24,66.41,20700.0,38.0178,38.1038,37.9548,38.0522,20700.0
2006-07-19 11:30:00,66.39,66.4,66.17,66.2,22100.0,38.0408,38.0465,37.9147,37.9319,22100.0
2006-07-19 12:00:00,66.18,66.37,66.15,66.3,7800.0,37.9204,38.0293,37.9032,37.9892,7800.0
2006-07-19 12:30:00,66.35,66.55,66.27,66.51,21500.0,38.0178,38.1324,37.972,38.1095,21500.0
2006-07-19 13:00:00,66.52,66.78,66.5,66.78,12200.0,38.1152,38.2642,38.1038,38.2642,12200.0
2006-07-19 13:30:00,66.79,66.79,66.7,66.74,14900.0,38.27,38.27,38.2184,38.2413,14900.0
2006-07-19 14:00:00,66.74,66.8,66.71,66.74,9300.0,38.2413,38.2757,38.2241,38.2413,9300.0
2006-07-19 14:30:00,66.73,66.87,66.71,66.81,13400.0,38.2356,38.3158,38.2241,38.2814,13400.0
2006-07-19 15:00:00,66.8,66.86,66.69,66.78,14700.0,38.2757,38.3101,38.2127,38.2642,14700.0
2006-07-19 15:30:00,66.78,66.81,66.66,66.67,30700.0,38.2642,38.2814,38.1955,38.2012,30700.0
2006-07-20 09:30:00,66.94,67.15,66.94,67.05,18700.0,38.3559,38.4762,38.3559,38.4189,18700.0
2006-07-20 10:00:00,67.0,67.15,66.93,67.02,23000.0,38.3903,38.4762,38.3502,38.4017,23000.0
2006-07-20 10:30:00,67.02,67.08,66.92,67.05,5900.0,38.4017,38.4361,38.3444,38.4189,5900.0
2006-07-20 11:00:00,67.05,67.17,67.02,67.08,15200.0,38.4189,38.4877,38.4017,38.4361,15200.0
2006-07-20 11:30:00,67.08,67.19,67.05,67.14,4700.0,38.4361,38.4991,38.4189,38.4705,4700.0
2006-07-20 12:00:00,67.15,67.2,67.02,67.18,7600.0,38.4762,38.5049,38.4017,38.4934,7600.0
2006-07-20 12:30:00,67.12,67.15,67.05,67.15,4000.0,38.459,38.4762,38.4189,38.4762,4000.0
2006-07-20 13:00:00,67.07,67.15,67.03,67.03,12100.0,38.4304,38.4762,38.4075,38.4075,12100.0
2006-07-20 13:30:00,67.07,67.07,66.95,66.95,12500.0,38.4304,38.4304,38.3616,38.3616,12500.0
2006-07-20 14:00:00,66.99,67.08,66.97,67.07,15400.0,38.3846,38.4361,38.3731,38.4304,15400.0
2006-07-20 14:30:00,67.03,67.21,67.03,67.07,7600.0,38.4075,38.5106,38.4075,38.4304,7600.0
2006-07-20 15:00:00,67.07,67.15,66.94,67.0,11600.0,38.4304,38.4762,38.3559,38.3903,11600.0
2006-07-20 15:30:00,67.0,67.0,66.8,66.84,10800.0,38.3903,38.3903,38.2757,38.2986,10800.0
2006-07-21 09:30:00,67.26,67.26,66.85,66.9,14100.0,38.5393,38.5393,38.3043,38.333,14100.0
2006-07-21 10:00:00,66.89,67.0,66.59,66.85,23600.0,38.3273,38.3903,38.1554,38.3043,23600.0
2006-07-21 10:30:00,66.88,67.31,66.65,67.19,30200.0,38.3215,38.5679,38.1897,38.4991,30200.0
2006-07-21 11:00:00,67.2,67.32,67.14,67.27,16000.0,38.5049,38.5736,38.4705,38.545,16000.0
2006-07-21 11:30:00,67.27,67.27,67.02,67.12,13700.0,38.545,38.545,38.4017,38.459,13700.0
2006-07-21 12:00:00,67.06,67.07,66.96,67.0,21000.0,38.4247,38.4304,38.3674,38.3903,21000.0
2006-07-21 12:30:00,67.05,67.07,66.83,66.94,14500.0,38.4189,38.4304,38.2929,38.3559,14500.0
2006-07-21 13:00:00,66.95,67.19,66.95,67.19,11900.0,38.3616,38.4991,38.3616,38.4991,11900.0
2006-07-21 13:30:00,67.16,67.24,67.13,67.23,3600.0,38.482,38.5278,38.4648,38.5221,3600.0
2006-07-21 14:00:00,67.24,67.25,67.12,67.23,7400.0,38.5278,38.5335,38.459,38.5221,7400.0
2006-07-21 14:30:00,67.23,67.23,67.05,67.14,8600.0,38.5221,38.5221,38.4189,38.4705,8600.0
2006-07-21 15:00:00,67.11,67.28,67.05,67.25,46400.0,38.4533,38.5507,38.4189,38.5335,46400.0
2006-07-21 15:30:00,67.16,67.2,67.04,67.13,8300.0,38.482,38.5049,38.4132,38.4648,8300.0
2006-07-24 09:30:00,68.05,68.15,68.04,68.1,166400.0,38.9919,39.0492,38.9862,39.0206,166400.0
2006-07-24 10:00:00,68.08,68.22,68.03,68.11,121200.0,39.0091,39.0893,38.9805,39.0263,121200.0
2006-07-24 10:30:00,68.12,68.14,68.04,68.06,37700.0,39.032,39.0435,38.9862,38.9976,37700.0
2006-07-24 11:00:00,68.06,68.06,67.83,67.83,18000.0,38.9976,38.9976,38.8659,38.8659,18000.0
2006-07-24 11:30:00,67.87,68.0,67.84,67.85,9900.0,38.8888,38.9633,38.8716,38.8773,9900.0
2006-07-24 12:00:00,67.87,67.9,67.76,67.87,8500.0,38.8888,38.906,38.8258,38.8888,8500.0
2006-07-24 12:30:00,67.76,67.9,67.75,67.89,3600.0,38.8258,38.906,38.82,38.9002,3600.0
2006-07-24 13:00:00,67.8,67.86,67.71,67.71,13900.0,38.8487,38.8831,38.7971,38.7971,13900.0
2006-07-24 13:30:00,67.71,67.75,67.71,67.73,23100.0,38.7971,38.82,38.7971,38.8086,23100.0
2006-07-24 14:00:00,67.74,67.74,67.67,67.7,13100.0,38.8143,38.8143,38.7742,38.7914,13100.0
2006-07-24 14:30:00,67.7,67.81,67.7,67.79,21100.0,38.7914,38.8544,38.7914,38.8429,21100.0
2006-07-24 15:00:00,67.78,67.89,67.74,67.88,13600.0,38.8372,38.9002,38.8143,38.8945,13600.0
2006-07-24 15:30:00,67.88,68.0,67.88,67.9,17600.0,38.8945,38.9633,38.8945,38.906,17600.0
2006-07-25 09:30:00,68.1,68.15,67.95,68.13,51900.0,39.0206,39.0492,38.9346,39.0378,51900.0
2006-07-25 10:00:00,68.12,68.14,67.93,68.0,67800.0,39.032,39.0435,38.9232,38.9633,67800.0
2006-07-25 10:30:00,67.99,68.01,67.85,68.01,37800.0,38.9575,38.969,38.8773,38.969,37800.0
2006-07-25 11:00:00,68.04,68.11,67.76,67.84,20900.0,38.9862,39.0263,38.8258,38.8716,20900.0
2006-07-25 11:30:00,67.84,67.9,67.75,67.75,3300.0,38.8716,38.906,38.82,38.82,3300.0
2006-07-25 12:00:00,67.8,67.83,67.61,67.83,10700.0,38.8487,38.8659,38.7398,38.8659,10700.0
2006-07-25 12:30:00,67.8,67.81,67.71,67.81,3000.0,38.8487,38.8544,38.7971,38.8544,3000.0
2006-07-25 13:00:00,67.77,67.9,67.77,67.86,5900.0,38.8315,38.906,38.8315,38.8831,5900.0
2006-07-25 13:30:00,67.86,67.9,67.81,67.85,10200.0,38.8831,38.906,38.8544,38.8773,10200.0
2006-07-25 14:00:00,67.87,67.9,67.8,67.9,10000.0,38.8888,38.906,38.8487,38.906,10000.0
2006-07-25 14:30:00,67.9,67.99,67.84,67.91,16000.0,38.906,38.9575,38.8716,38.9117,16000.0
2006-07-25 15:00:00,67.91,68.04,67.87,67.98,30600.0,38.9117,38.9862,38.8888,38.9518,30600.0
2006-07-25 15:30:00,68.01,68.05,67.88,67.88,35800.0,38.969,38.9919,38.8945,38.8945,35800.0
2006-07-26 09:30:00,67.95,67.98,67.85,67.88,34600.0,38.9346,38.9518,38.8773,38.8945,34600.0
2006-07-26 10:00:00,67.88,67.9,67.76,67.9,6400.0,38.8945,38.906,38.8258,38.906,6400.0
2006-07-26 10:30:00,67.92,68.06,67.91,68.06,12600.0,38.9174,38.9976,38.9117,38.9976,12600.0
2006-07-26 11:00:00,68.06,68.1,68.02,68.05,24900.0,38.9976,39.0206,38.9747,38.9919,24900.0
2006-07-26 11:30:00,68.11,68.2,68.04,68.2,8500.0,39.0263,39.0779,38.9862,39.0779,8500.0
2006-07-26 12:00:00,68.2,68.32,68.12,68.15,14700.0,39.0779,39.1466,39.032,39.0492,14700.0
2006-07-26 12:30:00,68.16,68.26,68.03,68.22,11000.0,39.0549,39.1122,38.9805,39.0893,11000.0
2006-07-26 13:00:00,68.22,68.26,68.13,68.26,7200.0,39.0893,39.1122,39.0378,39.1122,7200.0
2006-07-26 13:30:00,68.26,68.3,68.1,68.29,13400.0,39.1122,39.1352,39.0206,39.1294,13400.0
2006-07-26 14:00:00,68.3,68.39,68.18,68.36,31300.0,39.1352,39.1867,39.0664,39.1695,31300.0
2006-07-26 14:30:00,68.43,68.45,68.36,68.41,13700.0,39.2097,39.2211,39.1695,39.1982,13700.0
2006-07-26 15:00:00,68.42,68.45,68.29,68.35,29400.0,39.2039,39.2211,39.1294,39.1638,29400.0
2006-07-26 15:30:00,68.36,68.39,68.13,68.13,28500.0,39.1695,39.1867,39.0378,39.0378,28500.0
2006-07-27 09:30:00,69.77,69.79,69.53,69.58,104300.0,39.9775,39.9889,39.8399,39.8686,104300.0
2006-07-27 10:00:00,69.59,69.66,69.41,69.5,11200.0,39.8743,39.9144,39.7712,39.8228,11200.0
2006-07-27 10:30:00,69.5,69.73,69.5,69.72,80400.0,39.8228,39.9545,39.8228,39.9488,80400.0
2006-07-27 11:00:00,69.72,70.12,69.72,69.97,88000.0,39.9488,40.178,39.9488,40.0921,88000.0
2006-07-27 11:30:00,69.98,70.02,69.84,69.92,11100.0,40.0978,40.1207,40.0176,40.0634,11100.0
2006-07-27 12:00:00,69.92,69.92,69.83,69.87,8700.0,40.0634,40.0634,40.0118,40.0348,8700.0
2006-07-27 12:30:00,69.88,70.0,69.85,70.0,8700.0,40.0405,40.1092,40.0233,40.1092,8700.0
2006-07-27 13:00:00,69.97,70.04,69.89,69.9,19900.0,40.0921,40.1322,40.0462,40.0519,19900.0
2006-07-27 13:30:00,69.9,69.9,69.74,69.89,10600.0,40.0519,40.0519,39.9603,40.0462,10600.0
2006-07-27 14:00:00,69.82,69.82,69.46,69.54,24100.0,40.0061,40.0061,39.7998,39.8457,24100.0
2006-07-27 14:30:00,69.55,69.55,69.42,69.44,22400.0,39.8514,39.8514,39.7769,39.7884,22400.0
2006-07-27 15:00:00,69.44,69.49,69.36,69.38,43500.0,39.7884,39.817,39.7425,39.754,43500.0
2006-07-27 15:30:00,69.38,69.57,69.38,69.48,57100.0,39.754,39.8629,39.754,39.8113,57100.0
2006-07-28 09:30:00,70.13,70.26,70.07,70.21,24900.0,40.1837,40.2582,40.1494,40.2296,24900.0
2006-07-28 10:00:00,70.22,70.39,70.19,70.33,18200.0,40.2353,40.3327,40.2181,40.2983,18200.0
2006-07-28 10:30:00,70.34,70.59,70.34,70.56,30700.0,40.3041,40.4473,40.3041,40.4301,30700.0
2006-07-28 11:00:00,70.57,71.21,70.56,71.14,54500.0,40.4359,40.8026,40.4301,40.7625,54500.0
2006-07-28 11:30:00,71.14,71.15,70.67,70.67,32700.0,40.7625,40.7682,40.4932,40.4932,32700.0
2006-07-28 12:00:00,70.6,70.69,70.52,70.54,9600.0,40.453,40.5046,40.4072,40.4187,9600.0
2006-07-28 12:30:00,70.51,70.56,70.47,70.53,63300.0,40.4015,40.4301,40.3786,40.4129,63300.0
2006-07-28 13:00:00,70.52,70.54,70.42,70.46,87200.0,40.4072,40.4187,40.3499,40.3728,87200.0
2006-07-28 13:30:00,70.46,70.5,70.41,70.49,61100.0,40.3728,40.3957,40.3442,40.39,61100.0
2006-07-28 14:00:00,70.5,70.5,70.44,70.45,92400.0,40.3957,40.3957,40.3614,40.3671,92400.0
2006-07-28 14:30:00,70.45,70.65,70.4,70.49,35700.0,40.3671,40.4817,40.3384,40.39,35700.0
2006-07-28 15:00:00,70.52,70.54,70.41,70.5,34500.0,40.4072,40.4187,40.3442,40.3957,34500.0
2006-07-28 15:30:00,70.5,70.53,70.43,70.52,37800.0,40.3957,40.4129,40.3556,40.4072,37800.0
2006-07-31 09:30:00,70.8,70.81,70.65,70.67,27200.0,40.5676,40.5734,40.4817,40.4932,27200.0
2006-07-31 10:00:00,70.68,70.68,70.39,70.57,19500.0,40.4989,40.4989,40.3327,40.4359,19500.0
2006-07-31 10:30:00,70.59,70.84,70.48,70.79,21200.0,40.4473,40.5906,40.3843,40.5619,21200.0
2006-07-31 11:00:00,70.79,70.88,70.47,70.49,27700.0,40.5619,40.6135,40.3786,40.39,27700.0
2006-07-31 11:30:00,70.6,70.6,70.47,70.47,8200.0,40.453,40.453,40.3786,40.3786,8200.0
2006-07-31 12:00:00,70.5,70.51,70.47,70.49,5500.0,40.3957,40.4015,40.3786,40.39,5500.0
2006-07-31 12:30:00,70.49,70.56,70.49,70.55,6700.0,40.39,40.4301,40.39,40.4244,6700.0
2006-07-31 13:00:00,70.53,70.54,70.39,70.39,8400.0,40.4129,40.4187,40.3327,40.3327,8400.0
2006-07-31 13:30:00,70.35,70.47,70.35,70.45,11200.0,40.3098,40.3786,40.3098,40.3671,11200.0
2006-07-31 14:00:00,70.45,70.54,70.34,70.43,12300.0,40.3671,40.4187,40.3041,40.3556,12300.0
2006-07-31 14:30:00,70.42,70.43,70.35,70.38,13900.0,40.3499,40.3556,40.3098,40.327,13900.0
2006-07-31 15:00:00,70.38,70.46,70.3,70.42,29800.0,40.327,40.3728,40.2811,40.3499,29800.0
2006-07-31 15:30:00,70.43,70.49,70.35,70.35,31400.0,40.3556,40.39,40.3098,40.3098,31400.0
2006-08-01 09:30:00,69.85,69.86,69.47,69.47,35200.0,40.0233,40.029,39.8056,39.8056,35200.0
2006-08-01 10:00:00,69.5,69.56,69.29,69.4,39200.0,39.8228,39.8571,39.7024,39.7655,39200.0
2006-08-01 10:30:00,69.4,69.45,69.16,69.2,79200.0,39.7655,39.7941,39.6279,39.6509,79200.0
2006-08-01 11:00:00,69.2,69.4,69.15,69.3,39000.0,39.6509,39.7655,39.6222,39.7082,39000.0
2006-08-01 11:30:00,69.34,69.71,69.3,69.7,9600.0,39.7311,39.9431,39.7082,39.9374,9600.0
2006-08-01 12:00:00,69.67,69.8,69.62,69.73,10700.0,39.9202,39.9946,39.8915,39.9545,10700.0
2006-08-01 12:30:00,69.78,69.78,69.63,69.74,5000.0,39.9832,39.9832,39.8972,39.9603,5000.0
2006-08-01 13:00:00,69.74,69.79,69.63,69.65,7800.0,39.9603,39.9889,39.8972,39.9087,7800.0
2006-08-01 13:30:00,69.65,69.74,69.55,69.66,7800.0,39.9087,39.9603,39.8514,39.9144,7800.0
2006-08-01 14:00:00,69.68,69.73,69.6,69.67,8900.0,39.9259,39.9545,39.8801,39.9202,8900.0
2006-08-01 14:30:00,69.64,69.73,69.56,69.68,12000.0,39.903,39.9545,39.8571,39.9259,12000.0
2006-08-01 15:00:00,69.68,69.72,69.57,69.72,14100.0,39.9259,39.9488,39.8629,39.9488,14100.0
2006-08-01 15:30:00,69.72,69.82,69.7,69.72,47300.0,39.9488,40.0061,39.9374,39.9488,47300.0
2006-08-02 09:30:00,70.5,70.67,70.43,70.54,35400.0,40.3957,40.4932,40.3556,40.4187,35400.0
2006-08-02 10:00:00,70.5,70.66,70.5,70.66,12100.0,40.3957,40.4874,40.3957,40.4874,12100.0
2006-08-02 10:30:00,70.61,70.74,70.31,70.4,27900.0,40.4588,40.5333,40.2869,40.3384,27900.0
2006-08-02 11:00:00,70.43,70.65,70.36,70.53,17400.0,40.3556,40.4817,40.3155,40.4129,17400.0
2006-08-02 11:30:00,70.49,70.59,70.33,70.4,17900.0,40.39,40.4473,40.2983,40.3384,17900.0
2006-08-02 12:00:00,70.4,70.43,70.32,70.4,41900.0,40.3384,40.3556,40.2926,40.3384,41900.0
2006-08-02 12:30:00,70.33,70.4,70.31,70.4,10500.0,40.2983,40.3384,40.2869,40.3384,10500.0
2006-08-02 13:00:00,70.38,70.4,70.32,70.36,20500.0,40.327,40.3384,40.2926,40.3155,20500.0
2006-08-02 13:30:00,70.35,70.43,70.31,70.37,23700.0,40.3098,40.3556,40.2869,40.3213,23700.0
2006-08-02 14:00:00,70.37,70.41,70.32,70.34,17100.0,40.3213,40.3442,40.2926,40.3041,17100.0
2006-08-02 14:30:00,70.33,70.43,70.31,70.42,14100.0,40.2983,40.3556,40.2869,40.3499,14100.0
2006-08-02 15:00:00,70.46,70.62,70.33,70.59,38800.0,40.3728,40.4645,40.2983,40.4473,38800.0
2006-08-02 15:30:00,70.61,70.65,70.43,70.57,49000.0,40.4588,40.4817,40.3556,40.4359,49000.0
2006-08-03 09:30:00,70.55,70.6,70.4,70.6,26500.0,40.4244,40.453,40.3384,40.453,26500.0
2006-08-03 10:00:00,70.61,70.61,70.31,70.5,15900.0,40.4588,40.4588,40.2869,40.3957,15900.0
2006-08-03 10:30:00,70.51,70.65,70.47,70.65,32700.0,40.4015,40.4817,40.3786,40.4817,32700.0
2006-08-03 11:00:00,70.65,70.73,70.2,70.26,26100.0,40.4817,40.5275,40.2238,40.2582,26100.0
2006-08-03 11:30:00,70.26,70.3,70.15,70.28,13200.0,40.2582,40.2811,40.1952,40.2697,13200.0
2006-08-03 12:00:00,70.24,70.24,70.13,70.19,12100.0,40.2468,40.2468,40.1837,40.2181,12100.0
2006-08-03 12:30:00,70.2,70.41,70.2,70.39,15100.0,40.2238,40.3442,40.2238,40.3327,15100.0
2006-08-03 13:00:00,70.4,70.54,70.32,70.41,17500.0,40.3384,40.4187,40.2926,40.3442,17500.0
2006-08-03 13:30:00,70.46,70.46,70.29,70.4,10700.0,40.3728,40.3728,40.2754,40.3384,10700.0
2006-08-03 14:00:00,70.4,70.54,70.4,70.44,9200.0,40.3384,40.4187,40.3384,40.3614,9200.0
2006-08-03 14:30:00,70.47,70.53,70.4,70.44,14700.0,40.3786,40.4129,40.3384,40.3614,14700.0
2006-08-03 15:00:00,70.44,70.49,70.4,70.48,16300.0,40.3614,40.39,40.3384,40.3843,16300.0
2006-08-03 15:30:00,70.49,70.55,70.37,70.39,22100.0,40.39,40.4244,40.3213,40.3327,22100.0
2006-08-04 09:30:00,70.59,70.73,70.53,70.71,19300.0,40.4473,40.5275,40.4129,40.5161,19300.0
2006-08-04 10:00:00,70.69,70.86,70.63,70.66,33800.0,40.5046,40.602,40.4702,40.4874,33800.0
2006-08-04 10:30:00,70.65,70.9,70.65,70.8,25400.0,40.4817,40.6249,40.4817,40.5676,25400.0
2006-08-04 11:00:00,70.78,70.78,70.55,70.63,46800.0,40.5562,40.5562,40.4244,40.4702,46800.0
2006-08-04 11:30:00,70.62,70.66,70.47,70.49,20000.0,40.4645,40.4874,40.3786,40.39,20000.0
2006-08-04 12:00:00,70.47,70.64,70.36,70.45,22400.0,40.3786,40.476,40.3155,40.3671,22400.0
2006-08-04 12:30:00,70.49,70.49,70.4,70.42,11400.0,40.39,40.39,40.3384,40.3499,11400.0
2006-08-04 13:00:00,70.41,70.47,70.26,70.32,17400.0,40.3442,40.3786,40.2582,40.2926,17400.0
2006-08-04 13:30:00,70.35,70.37,70.26,70.26,8200.0,40.3098,40.3213,40.2582,40.2582,8200.0
2006-08-04 14:00:00,70.26,70.42,70.26,70.28,10900.0,40.2582,40.3499,40.2582,40.2697,10900.0
2006-08-04 14:30:00,70.26,70.34,70.18,70.32,13100.0,40.2582,40.3041,40.2124,40.2926,13100.0
2006-08-04 15:00:00,70.33,70.44,70.27,70.44,12400.0,40.2983,40.3614,40.264,40.3614,12400.0
2006-08-04 15:30:00,70.38,70.45,70.29,70.36,11500.0,40.327,40.3671,40.2754,40.3155,11500.0
2006-08-07 09:30:00,70.02,70.24,69.92,70.19,18400.0,40.1207,40.2468,40.0634,40.2181,18400.0
2006-08-07 10:00:00,70.19,70.34,70.09,70.32,21200.0,40.2181,40.3041,40.1608,40.2926,21200.0
2006-08-07 10:30:00,70.31,70.4,70.22,70.4,83300.0,40.2869,40.3384,40.2353,40.3384,83300.0
2006-08-07 11:00:00,70.36,70.57,70.36,70.51,40900.0,40.3155,40.4359,40.3155,40.4015,40900.0
2006-08-07 11:30:00,70.51,70.6,70.45,70.57,7700.0,40.4015,40.453,40.3671,40.4359,7700.0
2006-08-07 12:00:00,70.57,70.61,70.46,70.59,11200.0,40.4359,40.4588,40.3728,40.4473,11200.0
2006-08-07 12:30:00,70.59,70.59,70.5,70.57,12600.0,40.4473,40.4473,40.3957,40.4359,12600.0
2006-08-07 13:00:00,70.57,70.58,70.32,70.34,7600.0,40.4359,40.4416,40.2926,40.3041,7600.0
2006-08-07 13:30:00,70.35,70.39,70.32,70.32,2700.0,40.3098,40.3327,40.2926,40.2926,2700.0
2006-08-07 14:00:00,70.34,70.34,70.24,70.26,5800.0,40.3041,40.3041,40.2468,40.2582,5800.0
2006-08-07 14:30:00,70.28,70.43,70.28,70.43,9800.0,40.2697,40.3556,40.2697,40.3556,9800.0
2006-08-07 15:00:00,70.43,70.49,70.35,70.45,18600.0,40.3556,40.39,40.3098,40.3671,18600.0
2006-08-07 15:30:00,70.46,70.54,70.45,70.47,28400.0,40.3728,40.4187,40.3671,40.3786,28400.0
2006-08-08 09:30:00,70.36,70.37,70.21,70.34,88900.0,40.3155,40.3213,40.2296,40.3041,88900.0
2006-08-08 10:00:00,70.35,70.5,70.34,70.38,34800.0,40.3098,40.3957,40.3041,40.327,34800.0
2006-08-08 10:30:00,70.37,70.44,70.3,70.3,58600.0,40.3213,40.3614,40.2811,40.2811,58600.0
2006-08-08 11:00:00,70.32,70.34,70.15,70.22,20700.0,40.2926,40.3041,40.1952,40.2353,20700.0
2006-08-08 11:30:00,70.32,70.32,70.21,70.32,4000.0,40.2926,40.2926,40.2296,40.2926,4000.0
2006-08-08 12:00:00,70.26,70.35,70.17,70.33,7700.0,40.2582,40.3098,40.2067,40.2983,7700.0
2006-08-08 12:30:00,70.29,70.34,70.18,70.3,4300.0,40.2754,40.3041,40.2124,40.2811,4300.0
2006-08-08 13:00:00,70.32,70.4,70.17,70.29,24500.0,40.2926,40.3384,40.2067,40.2754,24500.0
2006-08-08 13:30:00,70.3,70.37,70.24,70.34,23100.0,40.2811,40.3213,40.2468,40.3041,23100.0
2006-08-08 14:00:00,70.27,70.71,70.24,70.24,24400.0,40.264,40.5161,40.2468,40.2468,24400.0
2006-08-08 14:30:00,70.29,70.46,70.21,70.35,12900.0,40.2754,40.3728,40.2296,40.3098,12900.0
2006-08-08 15:00:00,70.35,70.39,70.19,70.21,13900.0,40.3098,40.3327,40.2181,40.2296,13900.0
2006-08-08 15:30:00,70.21,70.32,70.21,70.27,14400.0,40.2296,40.2926,40.2296,40.264,14400.0
2006-08-09 09:30:00,70.71,70.84,70.63,70.72,11700.0,40.5161,40.5906,40.4702,40.5218,11700.0
2006-08-09 10:00:00,70.72,70.8,70.72,70.75,6300.0,40.5218,40.5676,40.5218,40.539,6300.0
2006-08-09 10:30:00,70.82,71.1,70.82,71.0,20500.0,40.5791,40.7395,40.5791,40.6822,20500.0
2006-08-09 11:00:00,71.0,71.13,70.94,71.04,22100.0,40.6822,40.7567,40.6479,40.7052,22100.0
2006-08-09 11:30:00,71.04,71.13,71.02,71.08,6500.0,40.7052,40.7567,40.6937,40.7281,6500.0
2006-08-09 12:00:00,71.09,71.12,71.01,71.08,7000.0,40.7338,40.751,40.688,40.7281,7000.0
2006-08-09 12:30:00,71.06,71.14,71.04,71.06,7600.0,40.7166,40.7625,40.7052,40.7166,7600.0
2006-08-09 13:00:00,71.07,71.14,71.06,71.13,11300.0,40.7223,40.7625,40.7166,40.7567,11300.0
2006-08-09 13:30:00,71.13,71.14,71.01,71.1,23200.0,40.7567,40.7625,40.688,40.7395,23200.0
2006-08-09 14:00:00,71.1,71.1,70.92,70.93,26300.0,40.7395,40.7395,40.6364,40.6421,26300.0
2006-08-09 14:30:00,70.95,71.05,70.8,70.94,12900.0,40.6536,40.7109,40.5676,40.6479,12900.0
2006-08-09 15:00:00,70.97,70.97,70.79,70.83,11800.0,40.665,40.665,40.5619,40.5848,11800.0
2006-08-09 15:30:00,70.83,70.83,70.68,70.75,37600.0,40.5848,40.5848,40.4989,40.539,37600.0
2006-08-10 09:30:00,70.25,70.51,70.2,70.43,9500.0,40.2525,40.4015,40.2238,40.3556,9500.0
2006-08-10 10:00:00,70.42,70.58,70.35,70.45,11700.0,40.3499,40.4416,40.3098,40.3671,11700.0
2006-08-10 10:30:00,70.43,70.53,70.12,70.13,58800.0,40.3556,40.4129,40.178,40.1837,58800.0
2006-08-10 11:00:00,70.12,70.54,70.11,70.53,30000.0,40.178,40.4187,40.1723,40.4129,30000.0
2006-08-10 11:30:00,70.54,70.55,70.35,70.41,17100.0,40.4187,40.4244,40.3098,40.3442,17100.0
2006-08-10 12:00:00,70.41,70.51,70.33,70.51,16200.0,40.3442,40.4015,40.2983,40.4015,16200.0
2006-08-10 12:30:00,70.51,70.51,70.44,70.48,2700.0,40.4015,40.4015,40.3614,40.3843,2700.0
2006-08-10 13:00:00,70.45,70.5,70.41,70.5,4000.0,40.3671,40.3957,40.3442,40.3957,4000.0
2006-08-10 13:30:00,70.5,70.56,70.42,70.52,4500.0,40.3957,40.4301,40.3499,40.4072,4500.0
2006-08-10 14:00:00,70.51,70.65,70.51,70.57,11100.0,40.4015,40.4817,40.4015,40.4359,11100.0
2006-08-10 14:30:00,70.56,70.68,70.49,70.63,10600.0,40.4301,40.4989,40.39,40.4702,10600.0
2006-08-10 15:00:00,70.63,70.69,70.5,70.65,10200.0,40.4702,40.5046,40.3957,40.4817,10200.0
2006-08-10 15:30:00,70.63,70.67,70.56,70.59,14700.0,40.4702,40.4932,40.4301,40.4473,14700.0
2006-08-11 09:30:00,70.31,70.52,70.3,70.47,12900.0,40.2869,40.4072,40.2811,40.3786,12900.0
2006-08-11 10:00:00,70.47,70.76,70.44,70.69,24100.0,40.3786,40.5447,40.3614,40.5046,24100.0
2006-08-11 10:30:00,70.7,70.83,70.61,70.82,46100.0,40.5103,40.5848,40.4588,40.5791,46100.0
2006-08-11 11:00:00,70.82,70.89,70.7,70.81,109700.0,40.5791,40.6192,40.5103,40.5734,109700.0
2006-08-11 11:30:00,70.72,70.84,70.67,70.7,7000.0,40.5218,40.5906,40.4932,40.5103,7000.0
2006-08-11 12:00:00,70.7,70.76,70.51,70.67,8400.0,40.5103,40.5447,40.4015,40.4932,8400.0
2006-08-11 12:30:00,70.6,70.63,70.5,70.53,4700.0,40.453,40.4702,40.3957,40.4129,4700.0
2006-08-11 13:00:00,70.53,70.61,70.42,70.44,16700.0,40.4129,40.4588,40.3499,40.3614,16700.0
2006-08-11 13:30:00,70.45,70.56,70.44,70.53,8000.0,40.3671,40.4301,40.3614,40.4129,8000.0
2006-08-11 14:00:00,70.47,70.63,70.46,70.48,11500.0,40.3786,40.4702,40.3728,40.3843,11500.0
2006-08-11 14:30:00,70.56,70.68,70.49,70.61,18800.0,40.4301,40.4989,40.39,40.4588,18800.0
2006-08-11 15:00:00,70.61,70.62,70.35,70.42,23300.0,40.4588,40.4645,40.3098,40.3499,23300.0
2006-08-11 15:30:00,70.41,70.62,70.41,70.55,16300.0,40.3442,40.4645,40.3442,40.4244,16300.0
2006-08-14 09:30:00,71.47,71.47,71.3,71.41,33400.0,40.9515,40.9515,40.8541,40.9172,33400.0
2006-08-14 10:00:00,71.42,71.5,71.39,71.47,13600.0,40.9229,40.9687,40.9057,40.9515,13600.0
2006-08-14 10:30:00,71.48,71.54,71.43,71.51,11800.0,40.9573,40.9917,40.9286,40.9745,11800.0
2006-08-14 11:00:00,71.53,71.67,71.33,71.49,48900.0,40.9859,41.0661,40.8713,40.963,48900.0
2006-08-14 11:30:00,71.55,71.55,71.37,71.4,9100.0,40.9974,40.9974,40.8942,40.9114,9100.0
2006-08-14 12:00:00,71.4,71.53,71.4,71.51,4900.0,40.9114,40.9859,40.9114,40.9745,4900.0
2006-08-14 12:30:00,71.51,71.53,71.41,71.52,7600.0,40.9745,40.9859,40.9172,40.9802,7600.0
2006-08-14 13:00:00,71.53,71.53,71.4,71.48,7900.0,40.9859,40.9859,40.9114,40.9573,7900.0
2006-08-14 13:30:00,71.5,71.51,71.41,71.43,3700.0,40.9687,40.9745,40.9172,40.9286,3700.0
2006-08-14 14:00:00,71.43,71.45,71.24,71.25,9200.0,40.9286,40.9401,40.8198,40.8255,9200.0
2006-08-14 14:30:00,71.3,71.38,71.26,71.33,9400.0,40.8541,40.9,40.8312,40.8713,9400.0
2006-08-14 15:00:00,71.33,71.34,71.12,71.19,15000.0,40.8713,40.8771,40.751,40.7911,15000.0
2006-08-14 15:30:00,71.18,71.19,71.07,71.15,23400.0,40.7854,40.7911,40.7223,40.7682,23400.0
2006-08-15 09:30:00,73.04,73.11,72.73,72.98,74700.0,41.8511,41.8912,41.6735,41.8168,74700.0
2006-08-15 10:00:00,72.96,73.01,72.79,72.9,22700.0,41.8053,41.8339,41.7079,41.7709,22700.0
2006-08-15 10:30:00,72.91,73.02,72.83,72.9,22200.0,41.7766,41.8397,41.7308,41.7709,22200.0
2006-08-15 11:00:00,72.84,73.11,72.79,72.94,30400.0,41.7365,41.8912,41.7079,41.7938,30400.0
2006-08-15 11:30:00,72.94,73.09,72.85,72.95,7300.0,41.7938,41.8798,41.7423,41.7996,7300.0
2006-08-15 12:00:00,72.95,72.95,72.86,72.9,4500.0,41.7996,41.7996,41.748,41.7709,4500.0
2006-08-15 12:30:00,72.86,72.87,72.8,72.81,15300.0,41.748,41.7537,41.7136,41.7193,15300.0
2006-08-15 13:00:00,72.81,72.83,72.77,72.79,11100.0,41.7193,41.7308,41.6964,41.7079,11100.0
2006-08-15 13:30:00,72.76,72.85,72.75,72.81,11000.0,41.6907,41.7423,41.685,41.7193,11000.0
2006-08-15 14:00:00,72.81,72.82,72.73,72.81,19900.0,41.7193,41.7251,41.6735,41.7193,19900.0
2006-08-15 14:30:00,72.81,72.86,72.8,72.85,9300.0,41.7193,41.748,41.7136,41.7423,9300.0
2006-08-15 15:00:00,72.86,72.87,72.77,72.77,15500.0,41.748,41.7537,41.6964,41.6964,15500.0
2006-08-15 15:30:00,72.79,72.88,72.79,72.88,41500.0,41.7079,41.7595,41.7079,41.7595,41500.0
2006-08-16 09:30:00,72.5,72.76,72.47,72.71,38300.0,41.5417,41.6907,41.5245,41.662,38300.0
2006-08-16 10:00:00,72.68,72.83,72.39,72.44,15500.0,41.6449,41.7308,41.4787,41.5073,15500.0
2006-08-16 10:30:00,72.39,72.58,72.37,72.48,20400.0,41.4787,41.5876,41.4672,41.5303,20400.0
2006-08-16 11:00:00,72.49,72.65,72.34,72.62,22000.0,41.536,41.6277,41.45,41.6105,22000.0
2006-08-16 11:30:00,72.62,72.67,72.4,72.53,9700.0,41.6105,41.6391,41.4844,41.5589,9700.0
2006-08-16 12:00:00,72.53,72.68,72.51,72.51,9300.0,41.5589,41.6449,41.5475,41.5475,9300.0
2006-08-16 12:30:00,72.55,72.62,72.53,72.53,3200.0,41.5704,41.6105,41.5589,41.5589,3200.0
2006-08-16 13:00:00,72.58,72.64,72.52,72.63,5300.0,41.5876,41.6219,41.5532,41.6162,5300.0
2006-08-16 13:30:00,72.62,72.64,72.52,72.62,18000.0,41.6105,41.6219,41.5532,41.6105,18000.0
2006-08-16 14:00:00,72.63,72.66,72.54,72.63,23100.0,41.6162,41.6334,41.5646,41.6162,23100.0
2006-08-16 14:30:00,72.64,72.68,72.59,72.62,10200.0,41.6219,41.6449,41.5933,41.6105,10200.0
2006-08-16 15:00:00,72.64,72.65,72.52,72.6,13900.0,41.6219,41.6277,41.5532,41.599,13900.0
2006-08-16 15:30:00,72.59,72.6,72.48,72.54,44300.0,41.5933,41.599,41.5303,41.5646,44300.0
2006-08-17 09:30:00,71.95,72.01,71.8,71.8,14000.0,41.2266,41.261,41.1406,41.1406,14000.0
2006-08-17 10:00:00,71.81,71.91,71.75,71.87,8200.0,41.1464,41.2037,41.112,41.1807,8200.0
2006-08-17 10:30:00,71.86,71.87,71.68,71.73,24700.0,41.175,41.1807,41.0719,41.1005,24700.0
2006-08-17 11:00:00,71.73,71.9,71.7,71.88,63900.0,41.1005,41.1979,41.0833,41.1865,63900.0
2006-08-17 11:30:00,71.87,71.99,71.75,71.78,13200.0,41.1807,41.2495,41.112,41.1292,13200.0
2006-08-17 12:00:00,71.77,71.89,71.77,71.87,8100.0,41.1234,41.1922,41.1234,41.1807,8100.0
2006-08-17 12:30:00,71.87,71.92,71.84,71.86,15400.0,41.1807,41.2094,41.1635,41.175,15400.0
2006-08-17 13:00:00,71.82,71.82,71.7,71.73,6700.0,41.1521,41.1521,41.0833,41.1005,6700.0
2006-08-17 13:30:00,71.7,71.7,71.5,71.55,47900.0,41.0833,41.0833,40.9687,40.9974,47900.0
2006-08-17 14:00:00,71.57,71.58,71.49,71.5,14200.0,41.0088,41.0146,40.963,40.9687,14200.0
2006-08-17 14:30:00,71.49,71.61,71.45,71.52,19600.0,40.963,41.0318,40.9401,40.9802,19600.0
2006-08-17 15:00:00,71.53,71.69,71.53,71.66,29800.0,40.9859,41.0776,40.9859,41.0604,29800.0
2006-08-17 15:30:00,71.66,71.68,71.54,71.59,37400.0,41.0604,41.0719,40.9917,41.0203,37400.0
2006-08-18 09:30:00,71.61,71.64,71.58,71.63,52800.0,41.0318,41.049,41.0146,41.0432,52800.0
2006-08-18 10:00:00,71.61,71.69,71.41,71.45,12700.0,41.0318,41.0776,40.9172,40.9401,12700.0
2006-08-18 10:30:00,71.47,71.57,71.45,71.49,18100.0,40.9515,41.0088,40.9401,40.963,18100.0
2006-08-18 11:00:00,71.53,71.6,71.43,71.49,15000.0,40.9859,41.026,40.9286,40.963,15000.0
2006-08-18 11:30:00,71.43,71.5,71.33,71.42,12100.0,40.9286,40.9687,40.8713,40.9229,12100.0
2006-08-18 12:00:00,71.42,71.54,71.39,71.46,9500.0,40.9229,40.9917,40.9057,40.9458,9500.0
2006-08-18 12:30:00,71.5,71.6,71.46,71.47,9600.0,40.9687,41.026,40.9458,40.9515,9600.0
2006-08-18 13:00:00,71.54,71.57,71.46,71.57,20800.0,40.9917,41.0088,40.9458,41.0088,20800.0
2006-08-18 13:30:00,71.53,71.59,71.45,71.47,15800.0,40.9859,41.0203,40.9401,40.9515,15800.0
2006-08-18 14:00:00,71.48,71.63,71.43,71.58,11700.0,40.9573,41.0432,40.9286,41.0146,11700.0
2006-08-18 14:30:00,71.57,71.7,71.5,71.61,14300.0,41.0088,41.0833,40.9687,41.0318,14300.0
2006-08-18 15:00:00,71.58,71.71,71.55,71.61,14500.0,41.0146,41.0891,40.9974,41.0318,14500.0
2006-08-18 15:30:00,71.62,71.66,71.56,71.6,14500.0,41.0375,41.0604,41.0031,41.026,14500.0
2006-08-21 09:30:00,72.6,72.67,72.55,72.57,25700.0,41.599,41.6391,41.5704,41.5818,25700.0
2006-08-21 10:00:00,72.5,72.5,72.21,72.27,9700.0,41.5417,41.5417,41.3756,41.4099,9700.0
2006-08-21 10:30:00,72.24,72.39,72.22,72.27,6700.0,41.3927,41.4787,41.3813,41.4099,6700.0
2006-08-21 11:00:00,72.27,72.38,72.22,72.27,13500.0,41.4099,41.473,41.3813,41.4099,13500.0
2006-08-21 11:30:00,72.34,72.41,72.28,72.36,9600.0,41.45,41.4902,41.4157,41.4615,9600.0
2006-08-21 12:00:00,72.34,72.34,72.24,72.3,5500.0,41.45,41.45,41.3927,41.4271,5500.0
2006-08-21 12:30:00,72.3,72.37,72.3,72.32,6400.0,41.4271,41.4672,41.4271,41.4386,6400.0
2006-08-21 13:00:00,72.31,72.38,72.3,72.34,11000.0,41.4329,41.473,41.4271,41.45,11000.0
2006-08-21 13:30:00,72.31,72.36,72.27,72.35,6700.0,41.4329,41.4615,41.4099,41.4558,6700.0
2006-08-21 14:00:00,72.36,72.36,72.27,72.32,8200.0,41.4615,41.4615,41.4099,41.4386,8200.0
2006-08-21 14:30:00,72.32,72.34,72.24,72.31,8100.0,41.4386,41.45,41.3927,41.4329,8100.0
2006-08-21 15:00:00,72.31,72.31,72.14,72.21,16100.0,41.4329,41.4329,41.3354,41.3756,16100.0
2006-08-21 15:30:00,72.22,72.3,72.22,72.25,18000.0,41.3813,41.4271,41.3813,41.3985,18000.0
2006-08-22 09:30:00,72.25,72.33,72.14,72.15,15900.0,41.3985,41.4443,41.3354,41.3412,15900.0
2006-08-22 10:00:00,72.15,72.25,72.09,72.12,10200.0,41.3412,41.3985,41.3068,41.324,10200.0
2006-08-22 10:30:00,72.15,72.29,72.12,72.27,9500.0,41.3412,41.4214,41.324,41.4099,9500.0
2006-08-22 11:00:00,72.29,72.31,72.19,72.19,8500.0,41.4214,41.4329,41.3641,41.3641,8500.0
2006-08-22 11:30:00,72.24,72.41,72.17,72.33,11800.0,41.3927,41.4902,41.3526,41.4443,11800.0
2006-08-22 12:00:00,72.33,72.4,72.29,72.4,11800.0,41.4443,41.4844,41.4214,41.4844,11800.0
2006-08-22 12:30:00,72.39,72.49,72.37,72.49,16800.0,41.4787,41.536,41.4672,41.536,16800.0
2006-08-22 13:00:00,72.45,72.46,72.3,72.35,18800.0,41.5131,41.5188,41.4271,41.4558,18800.0
2006-08-22 13:30:00,72.36,72.36,72.1,72.17,20900.0,41.4615,41.4615,41.3125,41.3526,20900.0
2006-08-22 14:00:00,72.17,72.17,72.01,72.12,9000.0,41.3526,41.3526,41.261,41.324,9000.0
2006-08-22 14:30:00,72.09,72.25,72.05,72.25,11600.0,41.3068,41.3985,41.2839,41.3985,11600.0
2006-08-22 15:00:00,72.21,72.23,72.11,72.19,11000.0,41.3756,41.387,41.3183,41.3641,11000.0
2006-08-22 15:30:00,72.18,72.22,72.14,72.19,13400.0,41.3584,41.3813,41.3354,41.3641,13400.0
2006-08-23 09:30:00,72.03,72.21,72.02,72.21,31400.0,41.2724,41.3756,41.2667,41.3756,31400.0
2006-08-23 10:00:00,72.21,72.31,72.04,72.07,41000.0,41.3756,41.4329,41.2781,41.2953,41000.0
2006-08-23 10:30:00,72.05,72.12,71.96,71.99,29800.0,41.2839,41.324,41.2323,41.2495,29800.0
2006-08-23 11:00:00,71.99,72.0,71.73,71.88,34400.0,41.2495,41.2552,41.1005,41.1865,34400.0
2006-08-23 11:30:00,71.94,72.06,71.81,72.04,20400.0,41.2208,41.2896,41.1464,41.2781,20400.0
2006-08-23 12:00:00,71.98,72.18,71.94,72.08,11600.0,41.2438,41.3584,41.2208,41.3011,11600.0
2006-08-23 12:30:00,72.09,72.12,71.99,72.02,7100.0,41.3068,41.324,41.2495,41.2667,7100.0
2006-08-23 13:00:00,72.02,72.06,71.9,72.05,14100.0,41.2667,41.2896,41.1979,41.2839,14100.0
2006-08-23 13:30:00,72.05,72.1,72.0,72.03,5400.0,41.2839,41.3125,41.2552,41.2724,5400.0
2006-08-23 14:00:00,71.96,72.07,71.94,71.94,4700.0,41.2323,41.2953,41.2208,41.2208,4700.0
2006-08-23 14:30:00,71.94,72.06,71.93,72.04,5200.0,41.2208,41.2896,41.2151,41.2781,5200.0
2006-08-23 15:00:00,71.97,72.07,71.94,72.04,14400.0,41.238,41.2953,41.2208,41.2781,14400.0
2006-08-23 15:30:00,72.04,72.15,71.98,72.12,18500.0,41.2781,41.3412,41.2438,41.324,18500.0
2006-08-24 09:30:00,72.2,72.25,72.13,72.23,15200.0,41.3698,41.3985,41.3297,41.387,15200.0
2006-08-24 10:00:00,72.24,72.26,72.06,72.07,10700.0,41.3927,41.4042,41.2896,41.2953,10700.0
2006-08-24 10:30:00,72.07,72.11,71.9,71.93,23100.0,41.2953,41.3183,41.1979,41.2151,23100.0
2006-08-24 11:00:00,71.93,72.11,71.89,72.11,14400.0,41.2151,41.3183,41.1922,41.3183,14400.0
2006-08-24 11:30:00,72.05,72.06,71.91,71.98,15600.0,41.2839,41.2896,41.2037,41.2438,15600.0
2006-08-24 12:00:00,72.0,72.09,71.93,71.99,10800.0,41.2552,41.3068,41.2151,41.2495,10800.0
2006-08-24 12:30:00,72.0,72.02,71.95,71.97,7300.0,41.2552,41.2667,41.2266,41.238,7300.0
2006-08-24 13:00:00,71.95,71.98,71.84,71.97,14800.0,41.2266,41.2438,41.1635,41.238,14800.0
2006-08-24 13:30:00,71.98,72.04,71.96,71.99,9500.0,41.2438,41.2781,41.2323,41.2495,9500.0
2006-08-24 14:00:00,71.99,72.12,71.99,72.09,18600.0,41.2495,41.324,41.2495,41.3068,18600.0
2006-08-24 14:30:00,72.1,72.11,72.06,72.08,16100.0,41.3125,41.3183,41.2896,41.3011,16100.0
2006-08-24 15:00:00,72.07,72.1,71.93,71.97,31400.0,41.2953,41.3125,41.2151,41.238,31400.0
2006-08-24 15:30:00,71.97,72.04,71.94,72.01,51500.0,41.238,41.2781,41.2208,41.261,51500.0
2006-08-25 09:30:00,71.43,71.46,71.27,71.36,45400.0,40.9286,40.9458,40.8369,40.8885,45400.0
2006-08-25 10:00:00,71.4,71.49,71.16,71.25,78800.0,40.9114,40.963,40.7739,40.8255,78800.0
2006-08-25 10:30:00,71.25,71.35,71.22,71.3,19200.0,40.8255,40.8828,40.8083,40.8541,19200.0
2006-08-25 11:00:00,71.34,71.44,71.24,71.32,20800.0,40.8771,40.9344,40.8198,40.8656,20800.0
2006-08-25 11:30:00,71.45,71.6,71.36,71.56,11800.0,40.9401,41.026,40.8885,41.0031,11800.0
2006-08-25 12:00:00,71.57,71.65,71.51,71.57,13600.0,41.0088,41.0547,40.9745,41.0088,13600.0
2006-08-25 12:30:00,71.57,71.59,71.54,71.58,8500.0,41.0088,41.0203,40.9917,41.0146,8500.0
2006-08-25 13:00:00,71.58,71.64,71.53,71.64,16100.0,41.0146,41.049,40.9859,41.049,16100.0
2006-08-25 13:30:00,71.64,71.72,71.62,71.7,21600.0,41.049,41.0948,41.0375,41.0833,21600.0
2006-08-25 14:00:00,71.68,71.73,71.64,71.69,22300.0,41.0719,41.1005,41.049,41.0776,22300.0
2006-08-25 14:30:00,71.7,71.82,71.7,71.76,21000.0,41.0833,41.1521,41.0833,41.1177,21000.0
2006-08-25 15:00:00,71.77,71.88,71.74,71.88,19000.0,41.1234,41.1865,41.1062,41.1865,19000.0
2006-08-25 15:30:00,71.88,71.9,71.84,71.89,24500.0,41.1865,41.1979,41.1635,41.1922,24500.0
2006-08-28 09:30:00,71.89,72.5,71.89,72.47,17000.0,41.1922,41.5417,41.1922,41.5245,17000.0
2006-08-28 10:00:00,72.47,72.6,72.38,72.6,10300.0,41.5245,41.599,41.473,41.599,10300.0
2006-08-28 10:30:00,72.65,72.68,72.44,72.45,9200.0,41.6277,41.6449,41.5073,41.5131,9200.0
2006-08-28 11:00:00,72.45,72.45,72.29,72.29,11900.0,41.5131,41.5131,41.4214,41.4214,11900.0
2006-08-28 11:30:00,72.27,72.4,72.17,72.34,8500.0,41.4099,41.4844,41.3526,41.45,8500.0
2006-08-28 12:00:00,72.39,72.43,72.28,72.43,9400.0,41.4787,41.5016,41.4157,41.5016,9400.0
2006-08-28 12:30:00,72.39,72.43,72.34,72.39,8600.0,41.4787,41.5016,41.45,41.4787,8600.0
2006-08-28 13:00:00,72.4,72.41,72.35,72.38,9200.0,41.4844,41.4902,41.4558,41.473,9200.0
2006-08-28 13:30:00,72.38,72.42,72.26,72.41,18500.0,41.473,41.4959,41.4042,41.4902,18500.0
2006-08-28 14:00:00,72.42,72.5,72.4,72.48,9100.0,41.4959,41.5417,41.4844,41.5303,9100.0
2006-08-28 14:30:00,72.45,72.46,72.35,72.46,9900.0,41.5131,41.5188,41.4558,41.5188,9900.0
2006-08-28 15:00:00,72.46,72.46,72.35,72.37,15400.0,41.5188,41.5188,41.4558,41.4672,15400.0
2006-08-28 15:30:00,72.36,72.39,72.24,72.28,19500.0,41.4615,41.4787,41.3927,41.4157,19500.0
2006-08-29 09:30:00,71.95,72.13,71.94,72.12,32200.0,41.2266,41.3297,41.2208,41.324,32200.0
2006-08-29 10:00:00,72.14,72.16,71.63,71.65,27400.0,41.3354,41.3469,41.0432,41.0547,27400.0
2006-08-29 10:30:00,71.67,71.77,71.63,71.75,57700.0,41.0661,41.1234,41.0432,41.112,57700.0
2006-08-29 11:00:00,71.76,71.81,71.55,71.57,35400.0,41.1177,41.1464,40.9974,41.0088,35400.0
2006-08-29 11:30:00,71.55,71.81,71.52,71.77,22300.0,40.9974,41.1464,40.9802,41.1234,22300.0
2006-08-29 12:00:00,71.74,71.82,71.74,71.77,14300.0,41.1062,41.1521,41.1062,41.1234,14300.0
2006-08-29 12:30:00,71.8,72.02,71.8,71.97,16500.0,41.1406,41.2667,41.1406,41.238,16500.0
2006-08-29 13:00:00,71.97,72.0,71.93,71.96,20200.0,41.238,41.2552,41.2151,41.2323,20200.0
2006-08-29 13:30:00,71.96,72.03,71.95,72.0,16900.0,41.2323,41.2724,41.2266,41.2552,16900.0
2006-08-29 14:00:00,72.0,72.19,71.95,72.16,15200.0,41.2552,41.3641,41.2266,41.3469,15200.0
2006-08-29 14:30:00,72.16,72.27,72.13,72.22,19100.0,41.3469,41.4099,41.3297,41.3813,19100.0
2006-08-29 15:00:00,72.22,72.28,72.14,72.21,43500.0,41.3813,41.4157,41.3354,41.3756,43500.0
2006-08-29 15:30:00,72.17,72.19,72.08,72.15,47600.0,41.3526,41.3641,41.3011,41.3412,47600.0
2006-08-30 09:30:00,73.71,73.99,73.56,73.64,121900.0,42.235,42.3955,42.1491,42.1949,121900.0
2006-08-30 10:00:00,73.63,73.95,73.55,73.78,29000.0,42.1892,42.3726,42.1434,42.2751,29000.0
2006-08-30 10:30:00,73.79,73.83,73.28,73.3,60200.0,42.2809,42.3038,41.9887,42.0001,60200.0
2006-08-30 11:00:00,73.34,73.47,73.21,73.38,37300.0,42.023,42.0975,41.9485,42.046,37300.0
2006-08-30 11:30:00,73.28,73.4,73.14,73.17,22600.0,41.9887,42.0574,41.9084,41.9256,22600.0
2006-08-30 12:00:00,73.17,73.19,73.04,73.07,19500.0,41.9256,41.9371,41.8511,41.8683,19500.0
2006-08-30 12:30:00,73.06,73.08,73.01,73.05,17700.0,41.8626,41.8741,41.8339,41.8569,17700.0
2006-08-30 13:00:00,73.05,73.05,72.95,73.0,12700.0,41.8569,41.8569,41.7996,41.8282,12700.0
2006-08-30 13:30:00,72.96,73.07,72.9,73.05,13300.0,41.8053,41.8683,41.7709,41.8569,13300.0
2006-08-30 14:00:00,73.04,73.09,72.94,72.97,15200.0,41.8511,41.8798,41.7938,41.811,15200.0
2006-08-30 14:30:00,72.97,72.98,72.81,72.82,27000.0,41.811,41.8168,41.7193,41.7251,27000.0
2006-08-30 15:00:00,72.82,72.88,72.71,72.85,37200.0,41.7251,41.7595,41.662,41.7423,37200.0
2006-08-30 15:30:00,72.86,73.0,72.77,72.88,39800.0,41.748,41.8282,41.6964,41.7595,39800.0
2006-08-31 09:30:00,71.15,71.42,71.09,71.42,163900.0,40.7682,40.9229,40.7338,40.9229,163900.0
2006-08-31 10:00:00,71.45,71.49,71.34,71.41,75200.0,40.9401,40.963,40.8771,40.9172,75200.0
2006-08-31 10:30:00,71.42,71.69,71.38,71.56,41200.0,40.9229,41.0776,40.9,41.0031,41200.0
2006-08-31 11:00:00,71.55,71.68,71.01,71.07,105200.0,40.9974,41.0719,40.688,40.7223,105200.0
2006-08-31 11:30:00,71.05,71.36,71.05,71.33,30100.0,40.7109,40.8885,40.7109,40.8713,30100.0
2006-08-31 12:00:00,71.31,71.45,71.31,71.44,15200.0,40.8599,40.9401,40.8599,40.9344,15200.0
2006-08-31 12:30:00,71.43,71.45,71.31,71.4,26100.0,40.9286,40.9401,40.8599,40.9114,26100.0
2006-08-31 13:00:00,71.39,71.43,71.33,71.41,41000.0,40.9057,40.9286,40.8713,40.9172,41000.0
2006-08-31 13:30:00,71.41,71.49,71.39,71.44,33100.0,40.9172,40.963,40.9057,40.9344,33100.0
2006-08-31 14:00:00,71.48,71.52,71.44,71.5,22600.0,40.9573,40.9802,40.9344,40.9687,22600.0
2006-08-31 14:30:00,71.5,71.5,71.44,71.47,27900.0,40.9687,40.9687,40.9344,40.9515,27900.0
2006-08-31 15:00:00,71.47,71.55,71.45,71.55,30000.0,40.9515,40.9974,40.9401,40.9974,30000.0
2006-08-31 15:30:00,71.55,71.6,71.43,71.5,65500.0,40.9974,41.026,40.9286,40.9687,65500.0
2006-09-01 09:30:00,71.9,72.01,71.83,72.0,42100.0,41.1979,41.261,41.1578,41.2552,42100.0
2006-09-01 10:00:00,72.0,72.1,71.89,71.97,38400.0,41.2552,41.3125,41.1922,41.238,38400.0
2006-09-01 10:30:00,71.96,72.08,71.87,72.07,27400.0,41.2323,41.3011,41.1807,41.2953,27400.0
2006-09-01 11:00:00,72.08,72.11,71.79,71.8,38700.0,41.3011,41.3183,41.1349,41.1406,38700.0
2006-09-01 11:30:00,71.8,72.07,71.76,72.07,14400.0,41.1406,41.2953,41.1177,41.2953,14400.0
2006-09-01 12:00:00,72.08,72.19,72.06,72.19,11900.0,41.3011,41.3641,41.2896,41.3641,11900.0
2006-09-01 12:30:00,72.15,72.33,72.14,72.28,15800.0,41.3412,41.4443,41.3354,41.4157,15800.0
2006-09-01 13:00:00,72.28,72.41,72.24,72.4,24200.0,41.4157,41.4902,41.3927,41.4844,24200.0
2006-09-01 13:30:00,72.4,72.47,72.34,72.34,18900.0,41.4844,41.5245,41.45,41.45,18900.0
2006-09-01 14:00:00,72.33,72.35,72.2,72.2,18800.0,41.4443,41.4558,41.3698,41.3698,18800.0
2006-09-01 14:30:00,72.2,72.21,72.0,72.06,26800.0,41.3698,41.3756,41.2552,41.2896,26800.0
2006-09-01 15:00:00,72.05,72.14,72.02,72.14,28800.0,41.2839,41.3354,41.2667,41.3354,28800.0
2006-09-01 15:30:00,72.15,72.23,72.14,72.19,34600.0,41.3412,41.387,41.3354,41.3641,34600.0
2006-09-05 09:30:00,71.8,71.81,71.6,71.62,36400.0,41.1406,41.1464,41.026,41.0375,36400.0
2006-09-05 10:00:00,71.61,71.61,71.43,71.5,45400.0,41.0318,41.0318,40.9286,40.9687,45400.0
2006-09-05 10:30:00,71.5,71.79,71.41,71.7,70100.0,40.9687,41.1349,40.9172,41.0833,70100.0
2006-09-05 11:00:00,71.71,71.9,71.67,71.85,49300.0,41.0891,41.1979,41.0661,41.1693,49300.0
2006-09-05 11:30:00,71.86,71.97,71.76,71.79,17400.0,41.175,41.238,41.1177,41.1349,17400.0
2006-09-05 12:00:00,71.79,71.84,71.67,71.73,12800.0,41.1349,41.1635,41.0661,41.1005,12800.0
2006-09-05 12:30:00,71.74,71.8,71.66,71.7,27800.0,41.1062,41.1406,41.0604,41.0833,27800.0
2006-09-05 13:00:00,71.74,71.78,71.65,71.69,17600.0,41.1062,41.1292,41.0547,41.0776,17600.0
2006-09-05 13:30:00,71.76,71.8,71.7,71.79,12600.0,41.1177,41.1406,41.0833,41.1349,12600.0
2006-09-05 14:00:00,71.8,71.94,71.77,71.9,17600.0,41.1406,41.2208,41.1234,41.1979,17600.0
2006-09-05 14:30:00,71.9,72.0,71.87,72.0,24300.0,41.1979,41.2552,41.1807,41.2552,24300.0
2006-09-05 15:00:00,72.0,72.01,71.92,72.0,33700.0,41.2552,41.261,41.2094,41.2552,33700.0
2006-09-05 15:30:00,72.0,72.02,71.95,72.02,40000.0,41.2552,41.2667,41.2266,41.2667,40000.0
2006-09-06 09:30:00,71.24,71.32,71.19,71.2,74100.0,40.8198,40.8656,40.7911,40.7968,74100.0
2006-09-06 10:00:00,71.2,71.36,71.2,71.36,42600.0,40.7968,40.8885,40.7968,40.8885,42600.0
2006-09-06 10:30:00,71.36,71.36,71.09,71.12,20600.0,40.8885,40.8885,40.7338,40.751,20600.0
2006-09-06 11:00:00,71.12,71.21,71.1,71.14,22400.0,40.751,40.8026,40.7395,40.7625,22400.0
2006-09-06 11:30:00,71.1,71.28,71.01,71.17,19300.0,40.7395,40.8427,40.688,40.7796,19300.0
2006-09-06 12:00:00,71.18,71.32,71.17,71.23,13300.0,40.7854,40.8656,40.7796,40.814,13300.0
2006-09-06 12:30:00,71.21,71.28,71.2,71.27,14100.0,40.8026,40.8427,40.7968,40.8369,14100.0
2006-09-06 13:00:00,71.23,71.24,71.1,71.2,6700.0,40.814,40.8198,40.7395,40.7968,6700.0
2006-09-06 13:30:00,71.19,71.3,71.19,71.24,4100.0,40.7911,40.8541,40.7911,40.8198,4100.0
2006-09-06 14:00:00,71.22,71.35,71.19,71.31,13400.0,40.8083,40.8828,40.7911,40.8599,13400.0
2006-09-06 14:30:00,71.31,71.31,71.11,71.11,11500.0,40.8599,40.8599,40.7453,40.7453,11500.0
2006-09-06 15:00:00,71.12,71.16,71.02,71.09,35300.0,40.751,40.7739,40.6937,40.7338,35300.0
2006-09-06 15:30:00,71.14,71.16,71.1,71.12,28000.0,40.7625,40.7739,40.7395,40.751,28000.0
2006-09-07 09:30:00,70.6,70.73,70.44,70.69,72300.0,40.453,40.5275,40.3614,40.5046,72300.0
2006-09-07 10:00:00,70.72,70.75,70.5,70.51,46200.0,40.5218,40.539,40.3957,40.4015,46200.0
2006-09-07 10:30:00,70.52,70.58,70.38,70.41,41500.0,40.4072,40.4416,40.327,40.3442,41500.0
2006-09-07 11:00:00,70.41,70.52,70.39,70.5,54000.0,40.3442,40.4072,40.3327,40.3957,54000.0
2006-09-07 11:30:00,70.48,70.84,70.48,70.64,21900.0,40.3843,40.5906,40.3843,40.476,21900.0
2006-09-07 12:00:00,70.64,70.73,70.56,70.72,7500.0,40.476,40.5275,40.4301,40.5218,7500.0
2006-09-07 12:30:00,70.71,70.74,70.66,70.69,14100.0,40.5161,40.5333,40.4874,40.5046,14100.0
2006-09-07 13:00:00,70.72,70.76,70.65,70.74,10100.0,40.5218,40.5447,40.4817,40.5333,10100.0
2006-09-07 13:30:00,70.74,70.91,70.73,70.85,29700.0,40.5333,40.6307,40.5275,40.5963,29700.0
2006-09-07 14:00:00,70.85,70.85,70.71,70.75,15600.0,40.5963,40.5963,40.5161,40.539,15600.0
2006-09-07 14:30:00,70.77,70.77,70.66,70.7,19700.0,40.5504,40.5504,40.4874,40.5103,19700.0
2006-09-07 15:00:00,70.7,70.7,70.53,70.55,60000.0,40.5103,40.5103,40.4129,40.4244,60000.0
2006-09-07 15:30:00,70.56,70.65,70.53,70.57,37900.0,40.4301,40.4817,40.4129,40.4359,37900.0
2006-09-08 09:30:00,70.0,70.0,69.54,69.62,75100.0,40.1092,40.1092,39.8457,39.8915,75100.0
2006-09-08 10:00:00,69.63,69.7,69.6,69.64,43900.0,39.8972,39.9374,39.8801,39.903,43900.0
2006-09-08 10:30:00,69.67,69.8,69.64,69.8,55500.0,39.9202,39.9946,39.903,39.9946,55500.0
2006-09-08 11:00:00,69.81,70.08,69.77,69.99,29200.0,40.0004,40.1551,39.9775,40.1035,29200.0
2006-09-08 11:30:00,70.07,70.23,70.03,70.19,37100.0,40.1494,40.241,40.1264,40.2181,37100.0
2006-09-08 12:00:00,70.19,70.29,70.19,70.25,27900.0,40.2181,40.2754,40.2181,40.2525,27900.0
2006-09-08 12:30:00,70.23,70.3,70.22,70.3,20000.0,40.241,40.2811,40.2353,40.2811,20000.0
2006-09-08 13:00:00,70.29,70.3,70.24,70.28,28400.0,40.2754,40.2811,40.2468,40.2697,28400.0
2006-09-08 13:30:00,70.28,70.34,70.28,70.33,16800.0,40.2697,40.3041,40.2697,40.2983,16800.0
2006-09-08 14:00:00,70.31,70.4,70.31,70.39,27000.0,40.2869,40.3384,40.2869,40.3327,27000.0
2006-09-08 14:30:00,70.4,70.4,70.31,70.39,20200.0,40.3384,40.3384,40.2869,40.3327,20200.0
2006-09-08 15:00:00,70.39,70.41,70.34,70.41,21300.0,40.3327,40.3442,40.3041,40.3442,21300.0
2006-09-08 15:30:00,70.41,70.41,70.36,70.37,49000.0,40.3442,40.3442,40.3155,40.3213,49000.0
2006-09-11 09:30:00,70.21,70.27,70.14,70.22,28400.0,40.2296,40.264,40.1895,40.2353,28400.0
2006-09-11 10:00:00,70.22,70.22,70.05,70.07,32500.0,40.2353,40.2353,40.1379,40.1494,32500.0
2006-09-11 10:30:00,70.07,70.13,70.0,70.13,28400.0,40.1494,40.1837,40.1092,40.1837,28400.0
2006-09-11 11:00:00,70.12,70.18,70.09,70.12,24600.0,40.178,40.2124,40.1608,40.178,24600.0
2006-09-11 11:30:00,70.14,70.37,70.13,70.31,22200.0,40.1895,40.3213,40.1837,40.2869,22200.0
2006-09-11 12:00:00,70.3,70.5,70.3,70.39,22300.0,40.2811,40.3957,40.2811,40.3327,22300.0
2006-09-11 12:30:00,70.39,70.53,70.39,70.52,23400.0,40.3327,40.4129,40.3327,40.4072,23400.0
2006-09-11 13:00:00,70.5,70.7,70.5,70.66,31300.0,40.3957,40.5103,40.3957,40.4874,31300.0
2006-09-11 13:30:00,70.66,70.66,70.6,70.66,9600.0,40.4874,40.4874,40.453,40.4874,9600.0
2006-09-11 14:00:00,70.63,70.65,70.51,70.58,9100.0,40.4702,40.4817,40.4015,40.4416,9100.0
2006-09-11 14:30:00,70.55,70.61,70.51,70.56,10800.0,40.4244,40.4588,40.4015,40.4301,10800.0
2006-09-11 15:00:00,70.53,70.55,70.44,70.45,12600.0,40.4129,40.4244,40.3614,40.3671,12600.0
2006-09-11 15:30:00,70.45,70.51,70.18,70.37,88500.0,40.3671,40.4015,40.2124,40.3213,88500.0
2006-09-12 09:30:00,71.28,71.28,71.08,71.09,32800.0,40.8427,40.8427,40.7281,40.7338,32800.0
2006-09-12 10:00:00,71.09,71.23,70.97,71.0,18100.0,40.7338,40.814,40.665,40.6822,18100.0
2006-09-12 10:30:00,71.09,71.21,71.06,71.16,12100.0,40.7338,40.8026,40.7166,40.7739,12100.0
2006-09-12 11:00:00,71.19,71.21,71.08,71.14,42300.0,40.7911,40.8026,40.7281,40.7625,42300.0
2006-09-12 11:30:00,71.14,71.25,71.08,71.19,14600.0,40.7625,40.8255,40.7281,40.7911,14600.0
2006-09-12 12:00:00,71.19,71.19,70.99,71.12,12200.0,40.7911,40.7911,40.6765,40.751,12200.0
2006-09-12 12:30:00,71.11,71.2,71.08,71.2,8400.0,40.7453,40.7968,40.7281,40.7968,8400.0
2006-09-12 13:00:00,71.2,71.21,71.06,71.13,8100.0,40.7968,40.8026,40.7166,40.7567,8100.0
2006-09-12 13:30:00,71.13,71.21,71.08,71.18,12000.0,40.7567,40.8026,40.7281,40.7854,12000.0
2006-09-12 14:00:00,71.19,71.2,71.15,71.2,9200.0,40.7911,40.7968,40.7682,40.7968,9200.0
2006-09-12 14:30:00,71.2,71.34,71.13,71.32,21800.0,40.7968,40.8771,40.7567,40.8656,21800.0
2006-09-12 15:00:00,71.32,71.35,71.26,71.27,27700.0,40.8656,40.8828,40.8312,40.8369,27700.0
2006-09-12 15:30:00,71.27,71.39,71.27,71.36,40500.0,40.8369,40.9057,40.8369,40.8885,40500.0
2006-09-13 09:30:00,70.04,70.21,70.0,70.14,20400.0,40.951,41.0503,40.9276,41.0094,20400.0
2006-09-13 10:00:00,70.1,70.14,69.97,70.0,97900.0,40.986,41.0094,40.91,40.9276,97900.0
2006-09-13 10:30:00,70.01,70.02,69.79,69.93,81100.0,40.9334,40.9393,40.8048,40.8866,81100.0
2006-09-13 11:00:00,69.93,69.99,69.83,69.83,98700.0,40.8866,40.9217,40.8282,40.8282,98700.0
2006-09-13 11:30:00,69.92,70.1,69.9,70.03,11000.0,40.8808,40.986,40.8691,40.9451,11000.0
2006-09-13 12:00:00,70.09,70.26,70.05,70.24,20400.0,40.9802,41.0796,40.9568,41.0679,20400.0
2006-09-13 12:30:00,70.25,70.27,70.16,70.17,10700.0,41.0737,41.0854,41.0211,41.027,10700.0
2006-09-13 13:00:00,70.23,70.31,70.11,70.26,15200.0,41.062,41.1088,40.9919,41.0796,15200.0
2006-09-13 13:30:00,70.26,70.3,70.15,70.29,35500.0,41.0796,41.103,41.0153,41.0971,35500.0
2006-09-13 14:00:00,70.3,70.31,70.23,70.27,48800.0,41.103,41.1088,41.062,41.0854,48800.0
2006-09-13 14:30:00,70.27,70.31,70.25,70.28,18100.0,41.0854,41.1088,41.0737,41.0913,18100.0
2006-09-13 15:00:00,70.3,70.3,70.22,70.23,22400.0,41.103,41.103,41.0562,41.062,22400.0
2006-09-13 15:30:00,70.22,70.28,70.16,70.28,28400.0,41.0562,41.0913,41.0211,41.0913,28400.0
2006-09-14 09:30:00,70.4,70.44,70.32,70.37,23800.0,41.1614,41.1848,41.1147,41.1439,23800.0
2006-09-14 10:00:00,70.38,70.42,70.32,70.38,26400.0,41.1497,41.1731,41.1147,41.1497,26400.0
2006-09-14 10:30:00,70.38,70.42,70.25,70.39,21000.0,41.1497,41.1731,41.0737,41.1556,21000.0
2006-09-14 11:00:00,70.37,70.44,70.23,70.35,7300.0,41.1439,41.1848,41.062,41.1322,7300.0
2006-09-14 11:30:00,70.35,70.4,70.19,70.36,11000.0,41.1322,41.1614,41.0387,41.1381,11000.0
2006-09-14 12:00:00,70.36,70.43,70.36,70.42,9100.0,41.1381,41.179,41.1381,41.1731,9100.0
2006-09-14 12:30:00,70.42,70.49,70.36,70.48,6400.0,41.1731,41.2141,41.1381,41.2082,6400.0
2006-09-14 13:00:00,70.48,70.53,70.42,70.51,7200.0,41.2082,41.2374,41.1731,41.2258,7200.0
2006-09-14 13:30:00,70.49,70.54,70.49,70.5,15000.0,41.2141,41.2433,41.2141,41.2199,15000.0
2006-09-14 14:00:00,70.48,70.49,70.37,70.39,9200.0,41.2082,41.2141,41.1439,41.1556,9200.0
2006-09-14 14:30:00,70.4,70.45,70.3,70.32,15000.0,41.1614,41.1907,41.103,41.1147,15000.0
2006-09-14 15:00:00,70.33,70.33,70.24,70.26,16500.0,41.1205,41.1205,41.0679,41.0796,16500.0
2006-09-14 15:30:00,70.3,70.5,70.27,70.3,36600.0,41.103,41.2199,41.0854,41.103,36600.0
2006-09-15 09:30:00,70.27,70.27,70.02,70.1,24600.0,41.0854,41.0854,40.9393,40.986,24600.0
2006-09-15 10:00:00,70.1,70.24,70.1,70.15,7600.0,40.986,41.0679,40.986,41.0153,7600.0
2006-09-15 10:30:00,70.15,70.24,70.05,70.12,13200.0,41.0153,41.0679,40.9568,40.9977,13200.0
2006-09-15 11:00:00,70.13,70.2,70.0,70.0,8600.0,41.0036,41.0445,40.9276,40.9276,8600.0
2006-09-15 11:30:00,70.01,70.12,69.95,70.12,10700.0,40.9334,40.9977,40.8983,40.9977,10700.0
2006-09-15 12:00:00,70.11,70.12,70.0,70.07,9400.0,40.9919,40.9977,40.9276,40.9685,9400.0
2006-09-15 12:30:00,70.08,70.11,70.0,70.0,7400.0,40.9743,40.9919,40.9276,40.9276,7400.0
2006-09-15 13:00:00,70.02,70.03,69.95,69.98,4300.0,40.9393,40.9451,40.8983,40.9159,4300.0
2006-09-15 13:30:00,69.99,70.12,69.99,70.09,11100.0,40.9217,40.9977,40.9217,40.9802,11100.0
2006-09-15 14:00:00,70.05,70.14,70.05,70.07,10100.0,40.9568,41.0094,40.9568,40.9685,10100.0
2006-09-15 14:30:00,70.08,70.14,70.06,70.09,14600.0,40.9743,41.0094,40.9626,40.9802,14600.0
2006-09-15 15:00:00,70.1,70.13,70.07,70.12,14400.0,40.986,41.0036,40.9685,40.9977,14400.0
2006-09-15 15:30:00,70.12,70.2,70.04,70.19,33800.0,40.9977,41.0445,40.951,41.0387,33800.0
2006-09-18 09:30:00,70.18,70.48,70.18,70.47,31600.0,41.0328,41.2082,41.0328,41.2024,31600.0
2006-09-18 10:00:00,70.46,70.6,70.44,70.59,21200.0,41.1965,41.2784,41.1848,41.2725,21200.0
2006-09-18 10:30:00,70.58,70.73,70.57,70.64,52700.0,41.2667,41.3544,41.2608,41.3018,52700.0
2006-09-18 11:00:00,70.64,70.7,70.55,70.56,73900.0,41.3018,41.3368,41.2491,41.255,73900.0
2006-09-18 11:30:00,70.66,70.76,70.55,70.74,17400.0,41.3135,41.3719,41.2491,41.3602,17400.0
2006-09-18 12:00:00,70.69,70.77,70.69,70.76,11700.0,41.331,41.3778,41.331,41.3719,11700.0
2006-09-18 12:30:00,70.76,70.81,70.71,70.77,9600.0,41.3719,41.4012,41.3427,41.3778,9600.0
2006-09-18 13:00:00,70.81,70.84,70.74,70.82,11600.0,41.4012,41.4187,41.3602,41.407,11600.0
2006-09-18 13:30:00,70.81,70.81,70.67,70.69,15100.0,41.4012,41.4012,41.3193,41.331,15100.0
2006-09-18 14:00:00,70.65,70.67,70.57,70.64,9600.0,41.3076,41.3193,41.2608,41.3018,9600.0
2006-09-18 14:30:00,70.62,70.76,70.62,70.71,19900.0,41.2901,41.3719,41.2901,41.3427,19900.0
2006-09-18 15:00:00,70.71,70.82,70.67,70.82,22900.0,41.3427,41.407,41.3193,41.407,22900.0
2006-09-18 15:30:00,70.82,70.84,70.6,70.6,17800.0,41.407,41.4187,41.2784,41.2784,17800.0
2006-09-19 09:30:00,71.08,71.13,70.98,71.0,46600.0,41.559,41.5883,41.5006,41.5122,46600.0
2006-09-19 10:00:00,71.0,71.05,70.8,70.84,25400.0,41.5122,41.5415,41.3953,41.4187,25400.0
2006-09-19 10:30:00,70.84,70.92,70.74,70.8,16900.0,41.4187,41.4655,41.3602,41.3953,16900.0
2006-09-19 11:00:00,70.85,70.86,70.71,70.84,23300.0,41.4245,41.4304,41.3427,41.4187,23300.0
2006-09-19 11:30:00,70.9,71.01,70.84,70.92,15600.0,41.4538,41.5181,41.4187,41.4655,15600.0
2006-09-19 12:00:00,70.91,70.92,70.8,70.8,11500.0,41.4596,41.4655,41.3953,41.3953,11500.0
2006-09-19 12:30:00,70.8,70.82,70.75,70.81,6200.0,41.3953,41.407,41.3661,41.4012,6200.0
2006-09-19 13:00:00,70.81,70.86,70.76,70.82,11400.0,41.4012,41.4304,41.3719,41.407,11400.0
2006-09-19 13:30:00,70.86,70.89,70.72,70.72,8500.0,41.4304,41.4479,41.3485,41.3485,8500.0
2006-09-19 14:00:00,70.7,70.9,70.7,70.9,13400.0,41.3368,41.4538,41.3368,41.4538,13400.0
2006-09-19 14:30:00,70.85,70.9,70.72,70.8,8100.0,41.4245,41.4538,41.3485,41.3953,8100.0
2006-09-19 15:00:00,70.8,70.89,70.72,70.89,6000.0,41.3953,41.4479,41.3485,41.4479,6000.0
2006-09-19 15:30:00,70.89,70.92,70.85,70.92,14400.0,41.4479,41.4655,41.4245,41.4655,14400.0
2006-09-20 09:30:00,71.28,71.45,71.27,71.34,14900.0,41.676,41.7754,41.6701,41.711,14900.0
2006-09-20 10:00:00,71.37,71.64,71.33,71.52,49800.0,41.7286,41.8864,41.7052,41.8163,49800.0
2006-09-20 10:30:00,71.52,71.65,71.51,71.62,10200.0,41.8163,41.8923,41.8104,41.8747,10200.0
2006-09-20 11:00:00,71.58,71.75,71.52,71.54,49500.0,41.8514,41.9508,41.8163,41.828,49500.0
2006-09-20 11:30:00,71.6,71.65,71.43,71.54,6100.0,41.8631,41.8923,41.7637,41.828,6100.0
2006-09-20 12:00:00,71.46,71.6,71.44,71.52,10300.0,41.7812,41.8631,41.7695,41.8163,10300.0
2006-09-20 12:30:00,71.57,71.59,71.5,71.58,5800.0,41.8455,41.8572,41.8046,41.8514,5800.0
2006-09-20 13:00:00,71.58,71.6,71.54,71.54,7500.0,41.8514,41.8631,41.828,41.828,7500.0
2006-09-20 13:30:00,71.56,71.66,71.56,71.65,21700.0,41.8397,41.8981,41.8397,41.8923,21700.0
2006-09-20 14:00:00,71.65,71.68,71.54,71.6,13200.0,41.8923,41.9098,41.828,41.8631,13200.0
2006-09-20 14:30:00,71.61,71.72,71.45,71.52,22800.0,41.8689,41.9332,41.7754,41.8163,22800.0
2006-09-20 15:00:00,71.58,71.63,71.53,71.58,24700.0,41.8514,41.8806,41.8221,41.8514,24700.0
2006-09-20 15:30:00,71.58,71.6,71.46,71.56,27700.0,41.8514,41.8631,41.7812,41.8397,27700.0
2006-09-21 09:30:00,71.49,71.58,71.38,71.45,65000.0,41.7987,41.8514,41.7344,41.7754,65000.0
2006-09-21 10:00:00,71.45,71.51,71.36,71.43,65200.0,41.7754,41.8104,41.7227,41.7637,65200.0
2006-09-21 10:30:00,71.43,71.66,71.43,71.66,13500.0,41.7637,41.8981,41.7637,41.8981,13500.0
2006-09-21 11:00:00,71.64,71.85,71.64,71.85,19200.0,41.8864,42.0092,41.8864,42.0092,19200.0
2006-09-21 11:30:00,71.8,71.92,71.69,71.92,13000.0,41.98,42.0502,41.9157,42.0502,13000.0
2006-09-21 12:00:00,71.86,72.15,71.86,71.93,44700.0,42.0151,42.1846,42.0151,42.056,44700.0
2006-09-21 12:30:00,71.87,72.12,71.87,72.07,69900.0,42.0209,42.1671,42.0209,42.1379,69900.0
2006-09-21 13:00:00,72.07,72.07,71.92,71.92,23500.0,42.1379,42.1379,42.0502,42.0502,23500.0
2006-09-21 13:30:00,71.94,72.06,71.87,72.05,35200.0,42.0618,42.132,42.0209,42.1262,35200.0
2006-09-21 14:00:00,72.05,72.08,72.0,72.01,42100.0,42.1262,42.1437,42.0969,42.1028,42100.0
2006-09-21 14:30:00,72.02,72.02,71.81,71.82,13700.0,42.1086,42.1086,41.9858,41.9917,13700.0
2006-09-21 15:00:00,71.8,71.94,71.75,71.94,63500.0,41.98,42.0618,41.9508,42.0618,63500.0
2006-09-21 15:30:00,71.94,71.94,71.79,71.93,61000.0,42.0618,42.0618,41.9741,42.056,61000.0
2006-09-22 09:30:00,71.78,71.85,71.53,71.53,47100.0,41.9683,42.0092,41.8221,41.8221,47100.0
2006-09-22 10:00:00,71.54,71.54,71.36,71.43,43900.0,41.828,41.828,41.7227,41.7637,43900.0
2006-09-22 10:30:00,71.43,71.54,71.41,71.54,26800.0,41.7637,41.828,41.752,41.828,26800.0
2006-09-22 11:00:00,71.52,71.62,71.37,71.4,43200.0,41.8163,41.8747,41.7286,41.7461,43200.0
2006-09-22 11:30:00,71.4,71.59,71.4,71.49,13200.0,41.7461,41.8572,41.7461,41.7987,13200.0
2006-09-22 12:00:00,71.5,71.53,71.47,71.51,9200.0,41.8046,41.8221,41.787,41.8104,9200.0
2006-09-22 12:30:00,71.52,71.57,71.5,71.57,10400.0,41.8163,41.8455,41.8046,41.8455,10400.0
2006-09-22 13:00:00,71.57,71.67,71.56,71.67,56900.0,41.8455,41.904,41.8397,41.904,56900.0
2006-09-22 13:30:00,71.67,71.67,71.59,71.62,25800.0,41.904,41.904,41.8572,41.8747,25800.0
2006-09-22 14:00:00,71.62,71.65,71.58,71.58,27600.0,41.8747,41.8923,41.8514,41.8514,27600.0
2006-09-22 14:30:00,71.61,71.61,71.49,71.5,27200.0,41.8689,41.8689,41.7987,41.8046,27200.0
2006-09-22 15:00:00,71.5,71.65,71.49,71.58,24400.0,41.8046,41.8923,41.7987,41.8514,24400.0
2006-09-22 15:30:00,71.59,71.64,71.59,71.63,20000.0,41.8572,41.8864,41.8572,41.8806,20000.0
2006-09-25 09:30:00,72.11,72.14,72.02,72.02,13900.0,42.1612,42.1788,42.1086,42.1086,13900.0
2006-09-25 10:00:00,72.02,72.09,71.79,71.86,50700.0,42.1086,42.1495,41.9741,42.0151,50700.0
2006-09-25 10:30:00,71.84,71.89,71.7,71.88,98100.0,42.0034,42.0326,41.9215,42.0268,98100.0
2006-09-25 11:00:00,71.82,72.27,71.82,72.27,18800.0,41.9917,42.2548,41.9917,42.2548,18800.0
2006-09-25 11:30:00,72.22,72.27,72.03,72.17,13700.0,42.2256,42.2548,42.1145,42.1963,13700.0
2006-09-25 12:00:00,72.05,72.28,72.02,72.26,13000.0,42.1262,42.2606,42.1086,42.2489,13000.0
2006-09-25 12:30:00,72.26,72.41,72.18,72.35,15300.0,42.2489,42.3366,42.2022,42.3016,15300.0
2006-09-25 13:00:00,72.38,72.47,72.35,72.39,9900.0,42.3191,42.3717,42.3016,42.325,9900.0
2006-09-25 13:30:00,72.38,72.38,72.26,72.35,14100.0,42.3191,42.3191,42.2489,42.3016,14100.0
2006-09-25 14:00:00,72.38,72.55,72.3,72.43,32100.0,42.3191,42.4185,42.2723,42.3483,32100.0
2006-09-25 14:30:00,72.41,72.58,72.41,72.58,14600.0,42.3366,42.436,42.3366,42.436,14600.0
2006-09-25 15:00:00,72.57,72.61,72.5,72.59,27100.0,42.4302,42.4536,42.3893,42.4419,27100.0
2006-09-25 15:30:00,72.57,72.61,72.57,72.61,39100.0,42.4302,42.4536,42.4302,42.4536,39100.0
2006-09-26 09:30:00,72.45,72.68,72.45,72.57,20400.0,42.36,42.4945,42.36,42.4302,20400.0
2006-09-26 10:00:00,72.57,72.88,72.53,72.84,37900.0,42.4302,42.6114,42.4068,42.5881,37900.0
2006-09-26 10:30:00,72.85,72.88,72.53,72.56,49000.0,42.5939,42.6114,42.4068,42.4243,49000.0
2006-09-26 11:00:00,72.53,72.7,72.48,72.61,42400.0,42.4068,42.5062,42.3776,42.4536,42400.0
2006-09-26 11:30:00,72.61,72.63,72.42,72.61,24600.0,42.4536,42.4653,42.3425,42.4536,24600.0
2006-09-26 12:00:00,72.57,72.72,72.57,72.7,13500.0,42.4302,42.5179,42.4302,42.5062,13500.0
2006-09-26 12:30:00,72.66,72.72,72.55,72.58,6000.0,42.4828,42.5179,42.4185,42.436,6000.0
2006-09-26 13:00:00,72.58,72.74,72.56,72.72,6900.0,42.436,42.5296,42.4243,42.5179,6900.0
2006-09-26 13:30:00,72.72,72.8,72.7,72.8,31900.0,42.5179,42.5647,42.5062,42.5647,31900.0
2006-09-26 14:00:00,72.78,72.8,72.7,72.79,13500.0,42.553,42.5647,42.5062,42.5588,13500.0
2006-09-26 14:30:00,72.76,72.82,72.75,72.75,11600.0,42.5413,42.5764,42.5354,42.5354,11600.0
2006-09-26 15:00:00,72.75,72.83,72.75,72.81,21700.0,42.5354,42.5822,42.5354,42.5705,21700.0
2006-09-26 15:30:00,72.81,72.87,72.77,72.86,35500.0,42.5705,42.6056,42.5471,42.5997,35500.0
2006-09-27 09:30:00,71.36,71.42,71.24,71.3,90500.0,41.7227,41.7578,41.6526,41.6876,90500.0
2006-09-27 10:00:00,71.31,71.39,71.12,71.15,26800.0,41.6935,41.7403,41.5824,41.5999,26800.0
2006-09-27 10:30:00,71.15,71.38,71.15,71.29,49900.0,41.5999,41.7344,41.5999,41.6818,49900.0
2006-09-27 11:00:00,71.29,71.68,71.24,71.68,68100.0,41.6818,41.9098,41.6526,41.9098,68100.0
2006-09-27 11:30:00,71.66,71.86,71.6,71.69,54700.0,41.8981,42.0151,41.8631,41.9157,54700.0
2006-09-27 12:00:00,71.69,71.69,71.57,71.65,4800.0,41.9157,41.9157,41.8455,41.8923,4800.0
2006-09-27 12:30:00,71.64,71.68,71.61,71.62,6500.0,41.8864,41.9098,41.8689,41.8747,6500.0
2006-09-27 13:00:00,71.62,71.71,71.62,71.71,12700.0,41.8747,41.9274,41.8747,41.9274,12700.0
2006-09-27 13:30:00,71.71,71.78,71.67,71.78,16800.0,41.9274,41.9683,41.904,41.9683,16800.0
2006-09-27 14:00:00,71.77,71.82,71.63,71.65,9700.0,41.9624,41.9917,41.8806,41.8923,9700.0
2006-09-27 14:30:00,71.63,71.75,71.63,71.67,14800.0,41.8806,41.9508,41.8806,41.904,14800.0
2006-09-27 15:00:00,71.7,71.76,71.68,71.76,54000.0,41.9215,41.9566,41.9098,41.9566,54000.0
2006-09-27 15:30:00,71.76,71.85,71.7,71.75,134100.0,41.9566,42.0092,41.9215,41.9508,134100.0
2006-09-28 09:30:00,71.01,71.02,70.8,70.91,77800.0,41.5181,41.5239,41.3953,41.4596,77800.0
2006-09-28 10:00:00,70.91,71.06,70.91,71.04,43100.0,41.4596,41.5473,41.4596,41.5356,43100.0
2006-09-28 10:30:00,71.07,71.12,70.95,71.0,37100.0,41.5532,41.5824,41.483,41.5122,37100.0
2006-09-28 11:00:00,71.01,71.16,70.83,70.9,95000.0,41.5181,41.6058,41.4129,41.4538,95000.0
2006-09-28 11:30:00,70.84,71.1,70.84,71.05,9700.0,41.4187,41.5707,41.4187,41.5415,9700.0
2006-09-28 12:00:00,71.05,71.07,70.99,71.05,11000.0,41.5415,41.5532,41.5064,41.5415,11000.0
2006-09-28 12:30:00,71.05,71.11,71.0,71.09,10100.0,41.5415,41.5766,41.5122,41.5649,10100.0
2006-09-28 13:00:00,71.07,71.19,71.07,71.19,16700.0,41.5532,41.6233,41.5532,41.6233,16700.0
2006-09-28 13:30:00,71.17,71.19,71.17,71.18,12100.0,41.6116,41.6233,41.6116,41.6175,12100.0
2006-09-28 14:00:00,71.17,71.2,71.16,71.2,18000.0,41.6116,41.6292,41.6058,41.6292,18000.0
2006-09-28 14:30:00,71.19,71.23,71.19,71.23,30100.0,41.6233,41.6467,41.6233,41.6467,30100.0
2006-09-28 15:00:00,71.23,71.23,71.19,71.23,40500.0,41.6467,41.6467,41.6233,41.6467,40500.0
2006-09-28 15:30:00,71.23,71.23,71.01,71.16,80400.0,41.6467,41.6467,41.5181,41.6058,80400.0
2006-09-29 09:30:00,70.73,70.87,70.66,70.87,22600.0,41.3544,41.4362,41.3135,41.4362,22600.0
2006-09-29 10:00:00,70.87,70.94,70.7,70.9,20800.0,41.4362,41.4772,41.3368,41.4538,20800.0
2006-09-29 10:30:00,70.93,71.1,70.93,71.06,50900.0,41.4713,41.5707,41.4713,41.5473,50900.0
2006-09-29 11:00:00,71.05,71.1,70.85,70.93,31000.0,41.5415,41.5707,41.4245,41.4713,31000.0
2006-09-29 11:30:00,70.9,71.07,70.81,71.07,16900.0,41.4538,41.5532,41.4012,41.5532,16900.0
2006-09-29 12:00:00,71.07,71.1,70.95,71.09,22500.0,41.5532,41.5707,41.483,41.5649,22500.0
2006-09-29 12:30:00,71.09,71.11,71.06,71.09,13700.0,41.5649,41.5766,41.5473,41.5649,13700.0
2006-09-29 13:00:00,71.09,71.09,70.94,70.96,7500.0,41.5649,41.5649,41.4772,41.4889,7500.0
2006-09-29 13:30:00,70.94,71.06,70.89,71.04,8600.0,41.4772,41.5473,41.4479,41.5356,8600.0
2006-09-29 14:00:00,71.05,71.07,71.0,71.0,10000.0,41.5415,41.5532,41.5122,41.5122,10000.0
2006-09-29 14:30:00,71.02,71.06,70.99,70.99,19900.0,41.5239,41.5473,41.5064,41.5064,19900.0
2006-09-29 15:00:00,70.99,71.07,70.99,71.07,50500.0,41.5064,41.5532,41.5064,41.5532,50500.0
2006-09-29 15:30:00,71.1,71.15,70.93,71.04,61800.0,41.5707,41.5999,41.4713,41.5356,61800.0
2006-10-02 09:30:00,71.2,71.32,71.1,71.1,16000.0,41.6292,41.6993,41.5707,41.5707,16000.0
2006-10-02 10:00:00,71.07,71.21,71.01,71.19,23800.0,41.5532,41.635,41.5181,41.6233,23800.0
2006-10-02 10:30:00,71.19,71.31,71.17,71.21,13900.0,41.6233,41.6935,41.6116,41.635,13900.0
2006-10-02 11:00:00,71.23,71.38,71.23,71.38,10900.0,41.6467,41.7344,41.6467,41.7344,10900.0
2006-10-02 11:30:00,71.37,71.42,71.26,71.41,7700.0,41.7286,41.7578,41.6643,41.752,7700.0
2006-10-02 12:00:00,71.38,71.52,71.35,71.52,29000.0,41.7344,41.8163,41.7169,41.8163,29000.0
2006-10-02 12:30:00,71.51,71.54,71.42,71.5,6200.0,41.8104,41.828,41.7578,41.8046,6200.0
2006-10-02 13:00:00,71.5,71.5,71.46,71.5,3800.0,41.8046,41.8046,41.7812,41.8046,3800.0
2006-10-02 13:30:00,71.5,71.54,71.37,71.37,12800.0,41.8046,41.828,41.7286,41.7286,12800.0
2006-10-02 14:00:00,71.38,71.41,71.35,71.36,8500.0,41.7344,41.752,41.7169,41.7227,8500.0
2006-10-02 14:30:00,71.36,71.39,71.35,71.39,8000.0,41.7227,41.7403,41.7169,41.7403,8000.0
2006-10-02 15:00:00,71.39,71.42,71.32,71.4,16400.0,41.7403,41.7578,41.6993,41.7461,16400.0
2006-10-02 15:30:00,71.41,71.41,71.34,71.37,16100.0,41.752,41.752,41.711,41.7286,16100.0
2006-10-03 09:30:00,71.08,71.29,71.08,71.24,16500.0,41.559,41.6818,41.559,41.6526,16500.0
2006-10-03 10:00:00,71.24,71.3,71.08,71.25,33100.0,41.6526,41.6876,41.559,41.6584,33100.0
2006-10-03 10:30:00,71.28,71.32,71.16,71.32,36100.0,41.676,41.6993,41.6058,41.6993,36100.0
2006-10-03 11:00:00,71.35,71.63,71.21,71.63,30300.0,41.7169,41.8806,41.635,41.8806,30300.0
2006-10-03 11:30:00,71.63,71.63,71.45,71.49,5000.0,41.8806,41.8806,41.7754,41.7987,5000.0
2006-10-03 12:00:00,71.5,71.61,71.49,71.6,9600.0,41.8046,41.8689,41.7987,41.8631,9600.0
2006-10-03 12:30:00,71.6,71.65,71.5,71.65,12300.0,41.8631,41.8923,41.8046,41.8923,12300.0
2006-10-03 13:00:00,71.65,71.66,71.56,71.58,7000.0,41.8923,41.8981,41.8397,41.8514,7000.0
2006-10-03 13:30:00,71.57,71.61,71.54,71.6,3000.0,41.8455,41.8689,41.828,41.8631,3000.0
2006-10-03 14:00:00,71.58,71.65,71.54,71.55,6500.0,41.8514,41.8923,41.828,41.8338,6500.0
2006-10-03 14:30:00,71.54,71.67,71.44,71.54,22000.0,41.828,41.904,41.7695,41.828,22000.0
2006-10-03 15:00:00,71.5,71.56,71.45,71.45,17200.0,41.8046,41.8397,41.7754,41.7754,17200.0
2006-10-03 15:30:00,71.51,71.52,71.39,71.4,18000.0,41.8104,41.8163,41.7403,41.7461,18000.0
2006-10-04 09:30:00,71.07,71.13,71.03,71.1,42600.0,41.5532,41.5883,41.5298,41.5707,42600.0
2006-10-04 10:00:00,71.1,71.16,71.05,71.15,62500.0,41.5707,41.6058,41.5415,41.5999,62500.0
2006-10-04 10:30:00,71.13,71.33,71.0,71.32,33400.0,41.5883,41.7052,41.5122,41.6993,33400.0
2006-10-04 11:00:00,71.32,71.39,71.18,71.39,90600.0,41.6993,41.7403,41.6175,41.7403,90600.0
2006-10-04 11:30:00,71.36,71.46,71.35,71.4,4100.0,41.7227,41.7812,41.7169,41.7461,4100.0
2006-10-04 12:00:00,71.4,71.4,71.26,71.35,8100.0,41.7461,41.7461,41.6643,41.7169,8100.0
2006-10-04 12:30:00,71.31,71.35,71.3,71.31,6400.0,41.6935,41.7169,41.6876,41.6935,6400.0
2006-10-04 13:00:00,71.31,71.38,71.28,71.38,21300.0,41.6935,41.7344,41.676,41.7344,21300.0
2006-10-04 13:30:00,71.38,71.47,71.35,71.42,59900.0,41.7344,41.787,41.7169,41.7578,59900.0
2006-10-04 14:00:00,71.42,71.5,71.42,71.5,6200.0,41.7578,41.8046,41.7578,41.8046,6200.0
2006-10-04 14:30:00,71.52,71.65,71.52,71.6,20700.0,41.8163,41.8923,41.8163,41.8631,20700.0
2006-10-04 15:00:00,71.61,71.71,71.61,71.67,25700.0,41.8689,41.9274,41.8689,41.904,25700.0
2006-10-04 15:30:00,71.64,71.77,71.6,71.75,36600.0,41.8864,41.9624,41.8631,41.9508,36600.0
2006-10-05 09:30:00,72.15,72.2,71.82,71.99,32100.0,42.1846,42.2139,41.9917,42.0911,32100.0
2006-10-05 10:00:00,71.98,72.05,71.86,72.0,20900.0,42.0852,42.1262,42.0151,42.0969,20900.0
2006-10-05 10:30:00,72.0,72.06,71.9,72.06,38000.0,42.0969,42.132,42.0385,42.132,38000.0
2006-10-05 11:00:00,72.06,72.08,71.92,72.06,22100.0,42.132,42.1437,42.0502,42.132,22100.0
2006-10-05 11:30:00,72.07,72.1,71.94,72.0,7300.0,42.1379,42.1554,42.0618,42.0969,7300.0
2006-10-05 12:00:00,71.98,72.08,71.92,72.04,7100.0,42.0852,42.1437,42.0502,42.1203,7100.0
2006-10-05 12:30:00,72.04,72.04,71.95,72.0,2600.0,42.1203,42.1203,42.0677,42.0969,2600.0
2006-10-05 13:00:00,71.94,72.04,71.94,72.04,3200.0,42.0618,42.1203,42.0618,42.1203,3200.0
2006-10-05 13:30:00,72.03,72.1,72.0,72.08,15200.0,42.1145,42.1554,42.0969,42.1437,15200.0
2006-10-05 14:00:00,72.04,72.06,72.01,72.03,5400.0,42.1203,42.132,42.1028,42.1145,5400.0
2006-10-05 14:30:00,72.02,72.05,72.02,72.04,6600.0,42.1086,42.1262,42.1086,42.1203,6600.0
2006-10-05 15:00:00,72.05,72.15,72.04,72.13,13200.0,42.1262,42.1846,42.1203,42.1729,13200.0
2006-10-05 15:30:00,72.13,72.13,72.08,72.09,23200.0,42.1729,42.1729,42.1437,42.1495,23200.0
2006-10-06 09:30:00,71.66,71.78,71.6,71.76,41200.0,41.8981,41.9683,41.8631,41.9566,41200.0
2006-10-06 10:00:00,71.71,71.94,71.71,71.91,24600.0,41.9274,42.0618,41.9274,42.0443,24600.0
2006-10-06 10:30:00,71.92,71.97,71.88,71.97,32400.0,42.0502,42.0794,42.0268,42.0794,32400.0
2006-10-06 11:00:00,71.96,72.09,71.86,72.09,20400.0,42.0735,42.1495,42.0151,42.1495,20400.0
2006-10-06 11:30:00,72.05,72.05,71.86,71.86,5900.0,42.1262,42.1262,42.0151,42.0151,5900.0
2006-10-06 12:00:00,71.87,71.9,71.77,71.79,8000.0,42.0209,42.0385,41.9624,41.9741,8000.0
2006-10-06 12:30:00,71.79,71.94,71.79,71.87,6500.0,41.9741,42.0618,41.9741,42.0209,6500.0
2006-10-06 13:00:00,71.9,72.02,71.89,71.9,12600.0,42.0385,42.1086,42.0326,42.0385,12600.0
2006-10-06 13:30:00,71.9,71.96,71.87,71.92,10300.0,42.0385,42.0735,42.0209,42.0502,10300.0
2006-10-06 14:00:00,71.91,72.03,71.9,72.0,6100.0,42.0443,42.1145,42.0385,42.0969,6100.0
2006-10-06 14:30:00,71.98,72.08,71.95,71.97,9300.0,42.0852,42.1437,42.0677,42.0794,9300.0
2006-10-06 15:00:00,71.98,71.98,71.89,71.9,10900.0,42.0852,42.0852,42.0326,42.0385,10900.0
2006-10-06 15:30:00,71.9,72.05,71.89,71.97,15700.0,42.0385,42.1262,42.0326,42.0794,15700.0
2006-10-09 09:30:00,71.48,71.48,71.26,71.35,18700.0,41.7929,41.7929,41.6643,41.7169,18700.0
2006-10-09 10:00:00,71.31,71.32,71.23,71.25,12100.0,41.6935,41.6993,41.6467,41.6584,12100.0
2006-10-09 10:30:00,71.25,71.31,71.15,71.26,21900.0,41.6584,41.6935,41.5999,41.6643,21900.0
2006-10-09 11:00:00,71.26,71.34,71.18,71.24,23300.0,41.6643,41.711,41.6175,41.6526,23300.0
2006-10-09 11:30:00,71.25,71.48,71.25,71.33,9800.0,41.6584,41.7929,41.6584,41.7052,9800.0
2006-10-09 12:00:00,71.34,71.41,71.34,71.36,3400.0,41.711,41.752,41.711,41.7227,3400.0
2006-10-09 12:30:00,71.37,71.39,71.31,71.32,4800.0,41.7286,41.7403,41.6935,41.6993,4800.0
2006-10-09 13:00:00,71.32,71.34,71.26,71.29,4200.0,41.6993,41.711,41.6643,41.6818,4200.0
2006-10-09 13:30:00,71.29,71.37,71.29,71.37,3300.0,41.6818,41.7286,41.6818,41.7286,3300.0
2006-10-09 14:00:00,71.36,71.41,71.36,71.4,6300.0,41.7227,41.752,41.7227,41.7461,6300.0
2006-10-09 14:30:00,71.4,71.42,71.39,71.42,6400.0,41.7461,41.7578,41.7403,41.7578,6400.0
2006-10-09 15:00:00,71.4,71.47,71.38,71.46,12900.0,41.7461,41.787,41.7344,41.7812,12900.0
2006-10-09 15:30:00,71.44,71.46,71.42,71.42,17800.0,41.7695,41.7812,41.7578,41.7578,17800.0
2006-10-10 09:30:00,70.65,70.76,70.46,70.51,73200.0,41.3076,41.3719,41.1965,41.2258,73200.0
2006-10-10 10:00:00,70.52,70.62,70.49,70.53,12200.0,41.2316,41.2901,41.2141,41.2374,12200.0
2006-10-10 10:30:00,70.56,70.68,70.51,70.6,37100.0,41.255,41.3251,41.2258,41.2784,37100.0
2006-10-10 11:00:00,70.61,70.7,70.58,70.64,15900.0,41.2842,41.3368,41.2667,41.3018,15900.0
2006-10-10 11:30:00,70.64,70.89,70.64,70.78,17000.0,41.3018,41.4479,41.3018,41.3836,17000.0
2006-10-10 12:00:00,70.86,70.86,70.66,70.74,11200.0,41.4304,41.4304,41.3135,41.3602,11200.0
2006-10-10 12:30:00,70.79,70.79,70.62,70.69,12900.0,41.3895,41.3895,41.2901,41.331,12900.0
2006-10-10 13:00:00,70.68,70.7,70.54,70.68,25400.0,41.3251,41.3368,41.2433,41.3251,25400.0
2006-10-10 13:30:00,70.68,70.69,70.54,70.69,17800.0,41.3251,41.331,41.2433,41.331,17800.0
2006-10-10 14:00:00,70.58,70.68,70.56,70.63,7200.0,41.2667,41.3251,41.255,41.2959,7200.0
2006-10-10 14:30:00,70.63,70.78,70.61,70.73,9500.0,41.2959,41.3836,41.2842,41.3544,9500.0
2006-10-10 15:00:00,70.72,70.78,70.71,70.78,19000.0,41.3485,41.3836,41.3427,41.3836,19000.0
2006-10-10 15:30:00,70.79,70.8,70.72,70.77,13500.0,41.3895,41.3953,41.3485,41.3778,13500.0
2006-10-11 09:30:00,70.67,70.93,70.67,70.93,37500.0,41.3193,41.4713,41.3193,41.4713,37500.0
2006-10-11 10:00:00,70.89,70.98,70.88,70.95,5000.0,41.4479,41.5006,41.4421,41.483,5000.0
2006-10-11 10:30:00,70.95,71.2,70.95,71.1,18000.0,41.483,41.6292,41.483,41.5707,18000.0
2006-10-11 11:00:00,71.11,71.17,70.97,71.02,7000.0,41.5766,41.6116,41.4947,41.5239,7000.0
2006-10-11 11:30:00,71.03,71.09,70.97,71.02,5000.0,41.5298,41.5649,41.4947,41.5239,5000.0
2006-10-11 12:00:00,71.03,71.12,70.94,71.12,6700.0,41.5298,41.5824,41.4772,41.5824,6700.0
2006-10-11 12:30:00,71.11,71.17,70.98,71.15,5400.0,41.5766,41.6116,41.5006,41.5999,5400.0
2006-10-11 13:00:00,71.07,71.21,71.07,71.17,4100.0,41.5532,41.635,41.5532,41.6116,4100.0
2006-10-11 13:30:00,71.17,71.17,71.0,71.01,3300.0,41.6116,41.6116,41.5122,41.5181,3300.0
2006-10-11 14:00:00,71.03,71.05,70.99,71.0,9600.0,41.5298,41.5415,41.5064,41.5122,9600.0
2006-10-11 14:30:00,70.99,71.0,70.88,70.9,15000.0,41.5064,41.5122,41.4421,41.4538,15000.0
2006-10-11 15:00:00,70.88,71.01,70.88,70.97,15800.0,41.4421,41.5181,41.4421,41.4947,15800.0
2006-10-11 15:30:00,70.96,71.05,70.96,71.04,10300.0,41.4889,41.5415,41.4889,41.5356,10300.0
2006-10-12 09:30:00,71.12,71.48,71.12,71.41,30200.0,41.5824,41.7929,41.5824,41.752,30200.0
2006-10-12 10:00:00,71.45,71.65,71.42,71.54,18600.0,41.7754,41.8923,41.7578,41.828,18600.0
2006-10-12 10:30:00,71.54,71.63,71.49,71.58,23400.0,41.828,41.8806,41.7987,41.8514,23400.0
2006-10-12 11:00:00,71.59,71.7,71.59,71.68,26100.0,41.8572,41.9215,41.8572,41.9098,26100.0
2006-10-12 11:30:00,71.69,71.75,71.63,71.74,50700.0,41.9157,41.9508,41.8806,41.9449,50700.0
2006-10-12 12:00:00,71.73,71.73,71.64,71.64,14700.0,41.9391,41.9391,41.8864,41.8864,14700.0
2006-10-12 12:30:00,71.65,71.75,71.6,71.68,5400.0,41.8923,41.9508,41.8631,41.9098,5400.0
2006-10-12 13:00:00,71.68,71.68,71.56,71.62,14200.0,41.9098,41.9098,41.8397,41.8747,14200.0
2006-10-12 13:30:00,71.62,71.78,71.62,71.65,8500.0,41.8747,41.9683,41.8747,41.8923,8500.0
2006-10-12 14:00:00,71.73,71.79,71.66,71.79,9800.0,41.9391,41.9741,41.8981,41.9741,9800.0
2006-10-12 14:30:00,71.79,71.83,71.76,71.83,13900.0,41.9741,41.9975,41.9566,41.9975,13900.0
2006-10-12 15:00:00,71.82,71.9,71.74,71.9,33600.0,41.9917,42.0385,41.9449,42.0385,33600.0
2006-10-12 15:30:00,71.9,71.9,71.81,71.87,37400.0,42.0385,42.0385,41.9858,42.0209,37400.0
2006-10-13 09:30:00,71.48,71.67,71.48,71.53,52200.0,41.7929,41.904,41.7929,41.8221,52200.0
2006-10-13 10:00:00,71.53,71.54,71.39,71.46,32900.0,41.8221,41.828,41.7403,41.7812,32900.0
2006-10-13 10:30:00,71.46,71.47,71.25,71.27,42700.0,41.7812,41.787,41.6584,41.6701,42700.0
2006-10-13 11:00:00,71.28,71.3,71.07,71.07,15000.0,41.676,41.6876,41.5532,41.5532,15000.0
2006-10-13 11:30:00,71.09,71.51,71.09,71.41,9300.0,41.5649,41.8104,41.5649,41.752,9300.0
2006-10-13 12:00:00,71.42,71.5,71.37,71.5,31600.0,41.7578,41.8046,41.7286,41.8046,31600.0
2006-10-13 12:30:00,71.49,71.49,71.4,71.44,19600.0,41.7987,41.7987,41.7461,41.7695,19600.0
2006-10-13 13:00:00,71.42,71.49,71.36,71.39,62400.0,41.7578,41.7987,41.7227,41.7403,62400.0
2006-10-13 13:30:00,71.39,71.49,71.37,71.47,11100.0,41.7403,41.7987,41.7286,41.787,11100.0
2006-10-13 14:00:00,71.46,71.47,71.33,71.4,9800.0,41.7812,41.787,41.7052,41.7461,9800.0
2006-10-13 14:30:00,71.41,71.41,71.34,71.39,11500.0,41.752,41.752,41.711,41.7403,11500.0
2006-10-13 15:00:00,71.39,71.41,71.3,71.4,12300.0,41.7403,41.752,41.6876,41.7461,12300.0
2006-10-13 15:30:00,71.41,71.45,71.37,71.45,16600.0,41.752,41.7754,41.7286,41.7754,16600.0
2006-10-16 09:30:00,71.7,71.75,71.39,71.39,65900.0,41.9215,41.9508,41.7403,41.7403,65900.0
2006-10-16 10:00:00,71.39,71.53,71.38,71.46,47200.0,41.7403,41.8221,41.7344,41.7812,47200.0
2006-10-16 10:30:00,71.49,71.54,71.39,71.47,46200.0,41.7987,41.828,41.7403,41.787,46200.0
2006-10-16 11:00:00,71.46,71.47,71.06,71.19,209600.0,41.7812,41.787,41.5473,41.6233,209600.0
2006-10-16 11:30:00,71.13,71.38,71.07,71.26,24800.0,41.5883,41.7344,41.5532,41.6643,24800.0
2006-10-16 12:00:00,71.25,71.35,71.15,71.28,30900.0,41.6584,41.7169,41.5999,41.676,30900.0
2006-10-16 12:30:00,71.28,71.34,71.23,71.34,18100.0,41.676,41.711,41.6467,41.711,18100.0
2006-10-16 13:00:00,71.33,71.34,71.25,71.3,18700.0,41.7052,41.711,41.6584,41.6876,18700.0
2006-10-16 13:30:00,71.32,71.35,71.2,71.29,30700.0,41.6993,41.7169,41.6292,41.6818,30700.0
2006-10-16 14:00:00,71.26,71.29,71.2,71.21,30300.0,41.6643,41.6818,41.6292,41.635,30300.0
2006-10-16 14:30:00,71.17,71.31,71.15,71.31,42400.0,41.6116,41.6935,41.5999,41.6935,42400.0
2006-10-16 15:00:00,71.24,71.35,71.17,71.3,26500.0,41.6526,41.7169,41.6116,41.6876,26500.0
2006-10-16 15:30:00,71.3,71.43,71.25,71.35,41100.0,41.6876,41.7637,41.6584,41.7169,41100.0
2006-10-17 09:30:00,71.65,71.82,71.63,71.73,21100.0,41.8923,41.9917,41.8806,41.9391,21100.0
2006-10-17 10:00:00,71.73,71.92,71.67,71.67,21600.0,41.9391,42.0502,41.904,41.904,21600.0
2006-10-17 10:30:00,71.68,71.72,71.51,71.52,11900.0,41.9098,41.9332,41.8104,41.8163,11900.0
2006-10-17 11:00:00,71.52,71.56,71.38,71.49,21300.0,41.8163,41.8397,41.7344,41.7987,21300.0
2006-10-17 11:30:00,71.51,71.59,71.47,71.58,10100.0,41.8104,41.8572,41.787,41.8514,10100.0
2006-10-17 12:00:00,71.58,71.64,71.56,71.64,23300.0,41.8514,41.8864,41.8397,41.8864,23300.0
2006-10-17 12:30:00,71.64,71.65,71.62,71.64,7200.0,41.8864,41.8923,41.8747,41.8864,7200.0
2006-10-17 13:00:00,71.62,71.68,71.61,71.63,15700.0,41.8747,41.9098,41.8689,41.8806,15700.0
2006-10-17 13:30:00,71.64,71.69,71.63,71.67,23500.0,41.8864,41.9157,41.8806,41.904,23500.0
2006-10-17 14:00:00,71.68,71.7,71.58,71.62,21500.0,41.9098,41.9215,41.8514,41.8747,21500.0
2006-10-17 14:30:00,71.64,71.75,71.61,71.73,39200.0,41.8864,41.9508,41.8689,41.9391,39200.0
2006-10-17 15:00:00,71.73,71.75,71.72,71.75,21600.0,41.9391,41.9508,41.9332,41.9508,21600.0
2006-10-17 15:30:00,71.75,71.75,71.5,71.67,68700.0,41.9508,41.9508,41.8046,41.904,68700.0
2006-10-18 09:30:00,72.09,72.25,72.09,72.1,56200.0,42.1495,42.2431,42.1495,42.1554,56200.0
2006-10-18 10:00:00,72.1,72.22,71.9,72.0,28600.0,42.1554,42.2256,42.0385,42.0969,28600.0
2006-10-18 10:30:00,72.1,72.15,71.79,71.84,45900.0,42.1554,42.1846,41.9741,42.0034,45900.0
2006-10-18 11:00:00,71.84,71.95,71.72,71.95,26100.0,42.0034,42.0677,41.9332,42.0677,26100.0
2006-10-18 11:30:00,71.96,71.96,71.85,71.94,8300.0,42.0735,42.0735,42.0092,42.0618,8300.0
2006-10-18 12:00:00,71.96,71.97,71.82,71.92,12100.0,42.0735,42.0794,41.9917,42.0502,12100.0
2006-10-18 12:30:00,71.96,71.99,71.83,71.88,6700.0,42.0735,42.0911,41.9975,42.0268,6700.0
2006-10-18 13:00:00,71.94,71.97,71.82,71.85,4300.0,42.0618,42.0794,41.9917,42.0092,4300.0
2006-10-18 13:30:00,71.85,71.87,71.71,71.83,9800.0,42.0092,42.0209,41.9274,41.9975,9800.0
2006-10-18 14:00:00,71.87,71.97,71.8,71.88,5700.0,42.0209,42.0794,41.98,42.0268,5700.0
2006-10-18 14:30:00,71.93,71.98,71.88,71.95,12000.0,42.056,42.0852,42.0268,42.0677,12000.0
2006-10-18 15:00:00,71.95,71.95,71.77,71.77,29000.0,42.0677,42.0677,41.9624,41.9624,29000.0
2006-10-18 15:30:00,71.82,71.92,71.78,71.81,25500.0,41.9917,42.0502,41.9683,41.9858,25500.0
2006-10-19 09:30:00,72.19,72.36,72.19,72.34,32900.0,42.208,42.3074,42.208,42.2957,32900.0
2006-10-19 10:00:00,72.28,72.42,72.22,72.22,18300.0,42.2606,42.3425,42.2256,42.2256,18300.0
2006-10-19 10:30:00,72.13,72.34,72.13,72.23,28400.0,42.1729,42.2957,42.1729,42.2314,28400.0
2006-10-19 11:00:00,72.24,72.29,72.13,72.23,8500.0,42.2372,42.2665,42.1729,42.2314,8500.0
2006-10-19 11:30:00,72.23,72.25,72.12,72.19,7300.0,42.2314,42.2431,42.1671,42.208,7300.0
2006-10-19 12:00:00,72.19,72.28,72.13,72.13,7500.0,42.208,42.2606,42.1729,42.1729,7500.0
2006-10-19 12:30:00,72.12,72.24,72.1,72.14,6000.0,42.1671,42.2372,42.1554,42.1788,6000.0
2006-10-19 13:00:00,72.14,72.35,72.11,72.21,8100.0,42.1788,42.3016,42.1612,42.2197,8100.0
2006-10-19 13:30:00,72.23,72.39,72.22,72.25,11100.0,42.2314,42.325,42.2256,42.2431,11100.0
2006-10-19 14:00:00,72.33,72.34,72.22,72.26,9400.0,42.2899,42.2957,42.2256,42.2489,9400.0
2006-10-19 14:30:00,72.27,72.34,72.21,72.22,7200.0,42.2548,42.2957,42.2197,42.2256,7200.0
2006-10-19 15:00:00,72.21,72.21,72.14,72.17,21500.0,42.2197,42.2197,42.1788,42.1963,21500.0
2006-10-19 15:30:00,72.17,72.23,72.17,72.19,18900.0,42.1963,42.2314,42.1963,42.208,18900.0
2006-10-20 09:30:00,72.45,72.47,72.2,72.24,20700.0,42.36,42.3717,42.2139,42.2372,20700.0
2006-10-20 10:00:00,72.24,72.34,72.16,72.26,17400.0,42.2372,42.2957,42.1905,42.2489,17400.0
2006-10-20 10:30:00,72.26,72.34,72.2,72.24,13500.0,42.2489,42.2957,42.2139,42.2372,13500.0
2006-10-20 11:00:00,72.26,72.43,72.26,72.43,14100.0,42.2489,42.3483,42.2489,42.3483,14100.0
2006-10-20 11:30:00,72.45,72.49,72.37,72.45,8300.0,42.36,42.3834,42.3133,42.36,8300.0
2006-10-20 12:00:00,72.4,72.42,72.31,72.38,12900.0,42.3308,42.3425,42.2782,42.3191,12900.0
2006-10-20 12:30:00,72.38,72.5,72.35,72.41,28700.0,42.3191,42.3893,42.3016,42.3366,28700.0
2006-10-20 13:00:00,72.49,72.57,72.44,72.57,5200.0,42.3834,42.4302,42.3542,42.4302,5200.0
2006-10-20 13:30:00,72.56,72.56,72.4,72.55,8700.0,42.4243,42.4243,42.3308,42.4185,8700.0
2006-10-20 14:00:00,72.5,72.51,72.35,72.44,13300.0,42.3893,42.3951,42.3016,42.3542,13300.0
2006-10-20 14:30:00,72.4,72.45,72.39,72.42,9300.0,42.3308,42.36,42.325,42.3425,9300.0
2006-10-20 15:00:00,72.43,72.5,72.42,72.49,23900.0,42.3483,42.3893,42.3425,42.3834,23900.0
2006-10-20 15:30:00,72.49,72.52,72.4,72.52,21700.0,42.3834,42.401,42.3308,42.401,21700.0
2006-10-23 09:30:00,72.22,72.33,72.06,72.32,137100.0,42.2256,42.2899,42.132,42.284,137100.0
2006-10-23 10:00:00,72.33,72.71,72.33,72.71,87300.0,42.2899,42.512,42.2899,42.512,87300.0
2006-10-23 10:30:00,72.71,72.79,72.51,72.62,54700.0,42.512,42.5588,42.3951,42.4594,54700.0
2006-10-23 11:00:00,72.59,72.79,72.58,72.58,51100.0,42.4419,42.5588,42.436,42.436,51100.0
2006-10-23 11:30:00,72.63,72.86,72.57,72.83,27600.0,42.4653,42.5997,42.4302,42.5822,27600.0
2006-10-23 12:00:00,72.83,72.89,72.82,72.89,32900.0,42.5822,42.6173,42.5764,42.6173,32900.0
2006-10-23 12:30:00,72.89,72.97,72.89,72.92,20100.0,42.6173,42.6641,42.6173,42.6348,20100.0
2006-10-23 13:00:00,72.92,72.93,72.85,72.89,23600.0,42.6348,42.6407,42.5939,42.6173,23600.0
2006-10-23 13:30:00,72.88,72.89,72.82,72.84,18100.0,42.6114,42.6173,42.5764,42.5881,18100.0
2006-10-23 14:00:00,72.84,72.84,72.79,72.81,37500.0,42.5881,42.5881,42.5588,42.5705,37500.0
2006-10-23 14:30:00,72.81,72.81,72.78,72.8,19800.0,42.5705,42.5705,42.553,42.5647,19800.0
2006-10-23 15:00:00,72.8,72.84,72.77,72.77,22300.0,42.5647,42.5881,42.5471,42.5471,22300.0
2006-10-23 15:30:00,72.79,72.86,72.78,72.81,38700.0,42.5588,42.5997,42.553,42.5705,38700.0
2006-10-24 09:30:00,72.38,72.38,72.19,72.3,93200.0,42.3191,42.3191,42.208,42.2723,93200.0
2006-10-24 10:00:00,72.26,72.31,72.12,72.13,55800.0,42.2489,42.2782,42.1671,42.1729,55800.0
2006-10-24 10:30:00,72.13,72.3,72.07,72.26,46900.0,42.1729,42.2723,42.1379,42.2489,46900.0
2006-10-24 11:00:00,72.3,72.5,72.2,72.49,54600.0,42.2723,42.3893,42.2139,42.3834,54600.0
2006-10-24 11:30:00,72.49,72.58,72.45,72.47,49900.0,42.3834,42.436,42.36,42.3717,49900.0
2006-10-24 12:00:00,72.51,72.51,72.39,72.5,24700.0,42.3951,42.3951,42.325,42.3893,24700.0
2006-10-24 12:30:00,72.44,72.44,72.31,72.34,21600.0,42.3542,42.3542,42.2782,42.2957,21600.0
2006-10-24 13:00:00,72.34,72.48,72.31,72.45,9600.0,42.2957,42.3776,42.2782,42.36,9600.0
2006-10-24 13:30:00,72.46,72.52,72.43,72.46,13700.0,42.3659,42.401,42.3483,42.3659,13700.0
2006-10-24 14:00:00,72.49,72.64,72.44,72.54,21500.0,42.3834,42.4711,42.3542,42.4127,21500.0
2006-10-24 14:30:00,72.49,72.59,72.47,72.59,11100.0,42.3834,42.4419,42.3717,42.4419,11100.0
2006-10-24 15:00:00,72.59,72.62,72.51,72.58,28500.0,42.4419,42.4594,42.3951,42.436,28500.0
2006-10-24 15:30:00,72.59,72.6,72.56,72.57,15900.0,42.4419,42.4477,42.4243,42.4302,15900.0
2006-10-25 09:30:00,73.08,73.58,73.08,73.5,60100.0,42.7284,43.0207,42.7284,42.9739,60100.0
2006-10-25 10:00:00,73.58,73.82,73.45,73.82,58400.0,43.0207,43.161,42.9447,43.161,58400.0
2006-10-25 10:30:00,73.8,73.81,73.35,73.44,41800.0,43.1493,43.1552,42.8862,42.9389,41800.0
2006-10-25 11:00:00,73.4,73.56,73.26,73.5,21800.0,42.9155,43.009,42.8336,42.9739,21800.0
2006-10-25 11:30:00,73.5,73.55,73.35,73.42,13700.0,42.9739,43.0032,42.8862,42.9272,13700.0
2006-10-25 12:00:00,73.43,73.45,73.33,73.33,16900.0,42.933,42.9447,42.8745,42.8745,16900.0
2006-10-25 12:30:00,73.38,73.42,73.33,73.42,12600.0,42.9038,42.9272,42.8745,42.9272,12600.0
2006-10-25 13:00:00,73.42,73.42,73.35,73.42,13900.0,42.9272,42.9272,42.8862,42.9272,13900.0
2006-10-25 13:30:00,73.42,73.45,73.4,73.45,35700.0,42.9272,42.9447,42.9155,42.9447,35700.0
2006-10-25 14:00:00,73.45,73.55,73.41,73.44,29200.0,42.9447,43.0032,42.9213,42.9389,29200.0
2006-10-25 14:30:00,73.44,73.69,73.44,73.66,32800.0,42.9389,43.085,42.9389,43.0675,32800.0
2006-10-25 15:00:00,73.66,73.73,73.66,73.7,52300.0,43.0675,43.1084,43.0675,43.0909,52300.0
2006-10-25 15:30:00,73.7,73.74,73.61,73.64,31200.0,43.0909,43.1143,43.0383,43.0558,31200.0
2006-10-26 09:30:00,74.13,74.23,73.97,74.01,52700.0,43.3423,43.4008,43.2487,43.2721,52700.0
2006-10-26 10:00:00,73.98,74.37,73.95,74.29,167800.0,43.2546,43.4826,43.2371,43.4358,167800.0
2006-10-26 10:30:00,74.3,74.42,74.19,74.26,99400.0,43.4417,43.5118,43.3774,43.4183,99400.0
2006-10-26 11:00:00,74.26,74.37,74.21,74.36,61500.0,43.4183,43.4826,43.3891,43.4768,61500.0
2006-10-26 11:30:00,74.33,74.49,74.33,74.48,44400.0,43.4592,43.5528,43.4592,43.5469,44400.0
2006-10-26 12:00:00,74.48,74.61,74.45,74.59,38800.0,43.5469,43.6229,43.5294,43.6112,38800.0
2006-10-26 12:30:00,74.59,74.75,74.55,74.68,40100.0,43.6112,43.7048,43.5879,43.6639,40100.0
2006-10-26 13:00:00,74.65,74.7,74.57,74.67,35400.0,43.6463,43.6756,43.5996,43.658,35400.0
2006-10-26 13:30:00,74.67,74.74,74.65,74.69,20400.0,43.658,43.6989,43.6463,43.6697,20400.0
2006-10-26 14:00:00,74.69,74.69,74.66,74.67,25100.0,43.6697,43.6697,43.6522,43.658,25100.0
2006-10-26 14:30:00,74.66,74.7,74.64,74.7,23200.0,43.6522,43.6756,43.6405,43.6756,23200.0
2006-10-26 15:00:00,74.7,74.7,74.64,74.68,29000.0,43.6756,43.6756,43.6405,43.6639,29000.0
2006-10-26 15:30:00,74.67,74.77,74.66,74.77,74500.0,43.658,43.7165,43.6522,43.7165,74500.0
2006-10-27 09:30:00,74.63,74.63,74.36,74.49,39000.0,43.6346,43.6346,43.4768,43.5528,39000.0
2006-10-27 10:00:00,74.52,74.7,74.44,74.64,129800.0,43.5703,43.6756,43.5235,43.6405,129800.0
2006-10-27 10:30:00,74.62,74.69,74.49,74.51,88100.0,43.6288,43.6697,43.5528,43.5645,88100.0
2006-10-27 11:00:00,74.51,74.51,74.42,74.47,56800.0,43.5645,43.5645,43.5118,43.5411,56800.0
2006-10-27 11:30:00,74.48,74.69,74.46,74.68,29100.0,43.5469,43.6697,43.5352,43.6639,29100.0
2006-10-27 12:00:00,74.66,74.75,74.62,74.73,24400.0,43.6522,43.7048,43.6288,43.6931,24400.0
2006-10-27 12:30:00,74.73,74.86,74.7,74.85,76100.0,43.6931,43.7691,43.6756,43.7633,76100.0
2006-10-27 13:00:00,74.85,75.03,74.84,75.03,80600.0,43.7633,43.8685,43.7574,43.8685,80600.0
2006-10-27 13:30:00,75.03,75.1,74.97,75.09,51400.0,43.8685,43.9094,43.8334,43.9036,51400.0
2006-10-27 14:00:00,75.09,75.1,74.97,74.98,27900.0,43.9036,43.9094,43.8334,43.8393,27900.0
2006-10-27 14:30:00,74.98,74.98,74.95,74.96,27400.0,43.8393,43.8393,43.8217,43.8276,27400.0
2006-10-27 15:00:00,74.96,75.01,74.89,74.89,58000.0,43.8276,43.8568,43.7866,43.7866,58000.0
2006-10-27 15:30:00,74.9,74.94,74.9,74.92,77400.0,43.7925,43.8159,43.7925,43.8042,77400.0
2006-10-30 09:30:00,74.51,74.68,74.36,74.37,86900.0,43.5645,43.6639,43.4768,43.4826,86900.0
2006-10-30 10:00:00,74.4,74.43,74.25,74.27,51400.0,43.5002,43.5177,43.4125,43.4241,51400.0
2006-10-30 10:30:00,74.27,74.35,74.24,74.25,42200.0,43.4241,43.4709,43.4066,43.4125,42200.0
2006-10-30 11:00:00,74.28,74.43,74.19,74.2,28700.0,43.43,43.5177,43.3774,43.3832,28700.0
2006-10-30 11:30:00,74.2,74.38,74.2,74.37,29600.0,43.3832,43.4885,43.3832,43.4826,29600.0
2006-10-30 12:00:00,74.37,74.45,74.35,74.4,16900.0,43.4826,43.5294,43.4709,43.5002,16900.0
2006-10-30 12:30:00,74.41,74.46,74.38,74.4,13800.0,43.506,43.5352,43.4885,43.5002,13800.0
2006-10-30 13:00:00,74.4,74.43,74.37,74.4,12100.0,43.5002,43.5177,43.4826,43.5002,12100.0
2006-10-30 13:30:00,74.4,74.41,74.3,74.37,11400.0,43.5002,43.506,43.4417,43.4826,11400.0
2006-10-30 14:00:00,74.4,74.43,74.32,74.43,23200.0,43.5002,43.5177,43.4534,43.5177,23200.0
2006-10-30 14:30:00,74.43,74.44,74.36,74.4,23000.0,43.5177,43.5235,43.4768,43.5002,23000.0
2006-10-30 15:00:00,74.37,74.49,74.35,74.46,69400.0,43.4826,43.5528,43.4709,43.5352,69400.0
2006-10-30 15:30:00,74.46,74.46,74.42,74.44,79700.0,43.5352,43.5352,43.5118,43.5235,79700.0
2006-10-31 09:30:00,73.99,74.3,73.99,74.28,90100.0,43.2604,43.4417,43.2604,43.43,90100.0
2006-10-31 10:00:00,74.28,74.44,74.25,74.35,40600.0,43.43,43.5235,43.4125,43.4709,40600.0
2006-10-31 10:30:00,74.36,74.57,74.36,74.4,48600.0,43.4768,43.5996,43.4768,43.5002,48600.0
2006-10-31 11:00:00,74.4,74.54,74.22,74.35,29900.0,43.5002,43.582,43.3949,43.4709,29900.0
2006-10-31 11:30:00,74.35,74.74,74.35,74.67,25200.0,43.4709,43.6989,43.4709,43.658,25200.0
2006-10-31 12:00:00,74.68,74.68,74.32,74.5,39500.0,43.6639,43.6639,43.4534,43.5586,39500.0
2006-10-31 12:30:00,74.48,74.53,74.47,74.51,19300.0,43.5469,43.5762,43.5411,43.5645,19300.0
2006-10-31 13:00:00,74.51,74.51,74.24,74.28,48900.0,43.5645,43.5645,43.4066,43.43,48900.0
2006-10-31 13:30:00,74.28,74.5,74.26,74.48,25500.0,43.43,43.5586,43.4183,43.5469,25500.0
2006-10-31 14:00:00,74.48,74.57,74.48,74.54,25800.0,43.5469,43.5996,43.5469,43.582,25800.0
2006-10-31 14:30:00,74.54,74.54,74.48,74.49,27300.0,43.582,43.582,43.5469,43.5528,27300.0
2006-10-31 15:00:00,74.48,74.49,74.32,74.44,30600.0,43.5469,43.5528,43.4534,43.5235,30600.0
2006-10-31 15:30:00,74.44,74.53,74.41,74.47,53400.0,43.5235,43.5762,43.506,43.5411,53400.0
2006-11-01 09:30:00,74.4,74.52,74.34,74.52,65900.0,43.5002,43.5703,43.4651,43.5703,65900.0
2006-11-01 10:00:00,74.51,74.79,74.48,74.78,64800.0,43.5645,43.7282,43.5469,43.7223,64800.0
2006-11-01 10:30:00,74.77,75.17,74.71,75.06,45200.0,43.7165,43.9504,43.6814,43.886,45200.0
2006-11-01 11:00:00,75.02,75.12,74.85,74.97,22000.0,43.8627,43.9211,43.7633,43.8334,22000.0
2006-11-01 11:30:00,74.98,75.03,74.9,74.95,14700.0,43.8393,43.8685,43.7925,43.8217,14700.0
2006-11-01 12:00:00,74.95,75.08,74.94,75.08,13600.0,43.8217,43.8977,43.8159,43.8977,13600.0
2006-11-01 12:30:00,75.08,75.1,75.03,75.05,21800.0,43.8977,43.9094,43.8685,43.8802,21800.0
2006-11-01 13:00:00,75.03,75.03,74.86,75.01,20900.0,43.8685,43.8685,43.7691,43.8568,20900.0
2006-11-01 13:30:00,75.03,75.03,74.86,74.95,9700.0,43.8685,43.8685,43.7691,43.8217,9700.0
2006-11-01 14:00:00,74.95,74.95,74.82,74.84,23900.0,43.8217,43.8217,43.7457,43.7574,23900.0
2006-11-01 14:30:00,74.84,74.95,74.81,74.88,31600.0,43.7574,43.8217,43.7399,43.7808,31600.0
2006-11-01 15:00:00,74.88,74.91,74.79,74.9,54700.0,43.7808,43.7983,43.7282,43.7925,54700.0
2006-11-01 15:30:00,74.9,74.92,74.84,74.87,38700.0,43.7925,43.8042,43.7574,43.775,38700.0
2006-11-02 09:30:00,74.75,74.75,74.5,74.58,33900.0,43.7048,43.7048,43.5586,43.6054,33900.0
2006-11-02 10:00:00,74.55,74.71,74.55,74.61,30000.0,43.5879,43.6814,43.5879,43.6229,30000.0
2006-11-02 10:30:00,74.61,74.69,74.55,74.59,25300.0,43.6229,43.6697,43.5879,43.6112,25300.0
2006-11-02 11:00:00,74.59,74.7,74.59,74.65,15300.0,43.6112,43.6756,43.6112,43.6463,15300.0
2006-11-02 11:30:00,74.63,74.69,74.57,74.6,13100.0,43.6346,43.6697,43.5996,43.6171,13100.0
2006-11-02 12:00:00,74.6,74.78,74.6,74.69,17400.0,43.6171,43.7223,43.6171,43.6697,17400.0
2006-11-02 12:30:00,74.67,74.72,74.56,74.58,13300.0,43.658,43.6873,43.5937,43.6054,13300.0
2006-11-02 13:00:00,74.56,74.59,74.51,74.54,10400.0,43.5937,43.6112,43.5645,43.582,10400.0
2006-11-02 13:30:00,74.54,74.57,74.42,74.43,23100.0,43.582,43.5996,43.5118,43.5177,23100.0
2006-11-02 14:00:00,74.42,74.46,74.36,74.43,16400.0,43.5118,43.5352,43.4768,43.5177,16400.0
2006-11-02 14:30:00,74.43,74.46,74.36,74.4,13100.0,43.5177,43.5352,43.4768,43.5002,13100.0
2006-11-02 15:00:00,74.39,74.52,74.38,74.51,24600.0,43.4943,43.5703,43.4885,43.5645,24600.0
2006-11-02 15:30:00,74.5,74.52,74.43,74.45,26600.0,43.5586,43.5703,43.5177,43.5294,26600.0
2006-11-03 09:30:00,74.4,74.4,74.25,74.32,36200.0,43.5002,43.5002,43.4125,43.4534,36200.0
2006-11-03 10:00:00,74.32,74.32,74.12,74.14,18200.0,43.4534,43.4534,43.3364,43.3481,18200.0
2006-11-03 10:30:00,74.15,74.21,74.12,74.17,13400.0,43.354,43.3891,43.3364,43.3657,13400.0
2006-11-03 11:00:00,74.2,74.25,74.03,74.17,28000.0,43.3832,43.4125,43.2838,43.3657,28000.0
2006-11-03 11:30:00,74.15,74.32,74.14,74.2,8800.0,43.354,43.4534,43.3481,43.3832,8800.0
2006-11-03 12:00:00,74.18,74.21,74.12,74.13,9800.0,43.3715,43.3891,43.3364,43.3423,9800.0
2006-11-03 12:30:00,74.13,74.17,74.1,74.1,9200.0,43.3423,43.3657,43.3248,43.3248,9200.0
2006-11-03 13:00:00,74.11,74.13,74.04,74.12,14600.0,43.3306,43.3423,43.2897,43.3364,14600.0
2006-11-03 13:30:00,74.12,74.13,74.09,74.13,7400.0,43.3364,43.3423,43.3189,43.3423,7400.0
2006-11-03 14:00:00,74.13,74.15,74.1,74.14,6500.0,43.3423,43.354,43.3248,43.3481,6500.0
2006-11-03 14:30:00,74.13,74.22,74.13,74.15,18200.0,43.3423,43.3949,43.3423,43.354,18200.0
2006-11-03 15:00:00,74.16,74.16,74.12,74.12,16000.0,43.3598,43.3598,43.3364,43.3364,16000.0
2006-11-03 15:30:00,74.13,74.16,74.11,74.12,16500.0,43.3423,43.3598,43.3306,43.3364,16500.0
2006-11-06 09:30:00,74.16,74.17,73.96,74.03,51200.0,43.3598,43.3657,43.2429,43.2838,51200.0
2006-11-06 10:00:00,74.02,74.22,74.0,74.18,12600.0,43.278,43.3949,43.2663,43.3715,12600.0
2006-11-06 10:30:00,74.18,74.21,74.13,74.19,17500.0,43.3715,43.3891,43.3423,43.3774,17500.0
2006-11-06 11:00:00,74.18,74.23,74.06,74.12,31700.0,43.3715,43.4008,43.3014,43.3364,31700.0
2006-11-06 11:30:00,74.05,74.31,74.05,74.31,11000.0,43.2955,43.4475,43.2955,43.4475,11000.0
2006-11-06 12:00:00,74.31,74.32,74.24,74.27,11700.0,43.4475,43.4534,43.4066,43.4241,11700.0
2006-11-06 12:30:00,74.28,74.32,74.24,74.31,16100.0,43.43,43.4534,43.4066,43.4475,16100.0
2006-11-06 13:00:00,74.31,74.35,74.3,74.35,12500.0,43.4475,43.4709,43.4417,43.4709,12500.0
2006-11-06 13:30:00,74.39,74.4,74.29,74.3,9800.0,43.4943,43.5002,43.4358,43.4417,9800.0
2006-11-06 14:00:00,74.31,74.33,74.26,74.26,8200.0,43.4475,43.4592,43.4183,43.4183,8200.0
2006-11-06 14:30:00,74.27,74.3,74.24,74.27,16300.0,43.4241,43.4417,43.4066,43.4241,16300.0
2006-11-06 15:00:00,74.26,74.35,74.24,74.32,24300.0,43.4183,43.4709,43.4066,43.4534,24300.0
2006-11-06 15:30:00,74.32,74.32,74.27,74.32,26900.0,43.4534,43.4534,43.4241,43.4534,26900.0
2006-11-07 09:30:00,74.9,74.9,74.73,74.89,36300.0,43.7925,43.7925,43.6931,43.7866,36300.0
2006-11-07 10:00:00,74.96,75.34,74.96,75.31,43600.0,43.8276,44.0498,43.8276,44.0322,43600.0
2006-11-07 10:30:00,75.29,75.36,75.04,75.12,31200.0,44.0205,44.0614,43.8744,43.9211,31200.0
2006-11-07 11:00:00,75.12,75.2,75.0,75.12,13000.0,43.9211,43.9679,43.851,43.9211,13000.0
2006-11-07 11:30:00,75.12,75.24,75.08,75.24,7200.0,43.9211,43.9913,43.8977,43.9913,7200.0
2006-11-07 12:00:00,75.23,75.24,75.16,75.17,27200.0,43.9854,43.9913,43.9445,43.9504,27200.0
2006-11-07 12:30:00,75.16,75.17,75.01,75.11,11100.0,43.9445,43.9504,43.8568,43.9153,11100.0
2006-11-07 13:00:00,75.11,75.12,75.04,75.04,4300.0,43.9153,43.9211,43.8744,43.8744,4300.0
2006-11-07 13:30:00,75.05,75.08,75.03,75.04,10900.0,43.8802,43.8977,43.8685,43.8744,10900.0
2006-11-07 14:00:00,75.01,75.03,75.0,75.0,10100.0,43.8568,43.8685,43.851,43.851,10100.0
2006-11-07 14:30:00,75.0,75.01,74.9,74.9,21900.0,43.851,43.8568,43.7925,43.7925,21900.0
2006-11-07 15:00:00,74.9,74.91,74.81,74.82,19300.0,43.7925,43.7983,43.7399,43.7457,19300.0
2006-11-07 15:30:00,74.81,74.92,74.76,74.77,45000.0,43.7399,43.8042,43.7106,43.7165,45000.0
2006-11-08 09:30:00,74.8,74.8,74.61,74.77,38500.0,43.734,43.734,43.6229,43.7165,38500.0
2006-11-08 10:00:00,74.77,74.86,74.75,74.75,14300.0,43.7165,43.7691,43.7048,43.7048,14300.0
2006-11-08 10:30:00,74.7,74.88,74.7,74.88,12700.0,43.6756,43.7808,43.6756,43.7808,12700.0
2006-11-08 11:00:00,74.88,75.0,74.8,74.87,27200.0,43.7808,43.851,43.734,43.775,27200.0
2006-11-08 11:30:00,74.87,74.95,74.78,74.9,21000.0,43.775,43.8217,43.7223,43.7925,21000.0
2006-11-08 12:00:00,74.9,74.9,74.8,74.83,8500.0,43.7925,43.7925,43.734,43.7516,8500.0
2006-11-08 12:30:00,74.85,75.0,74.8,74.99,8800.0,43.7633,43.851,43.734,43.8451,8800.0
2006-11-08 13:00:00,74.99,75.0,74.91,74.91,6100.0,43.8451,43.851,43.7983,43.7983,6100.0
2006-11-08 13:30:00,74.92,74.97,74.89,74.94,8700.0,43.8042,43.8334,43.7866,43.8159,8700.0
2006-11-08 14:00:00,74.96,75.02,74.91,74.93,13400.0,43.8276,43.8627,43.7983,43.81,13400.0
2006-11-08 14:30:00,74.93,74.98,74.91,74.98,9300.0,43.81,43.8393,43.7983,43.8393,9300.0
2006-11-08 15:00:00,74.97,75.0,74.89,74.91,23400.0,43.8334,43.851,43.7866,43.7983,23400.0
2006-11-08 15:30:00,74.91,75.0,74.84,75.0,27800.0,43.7983,43.851,43.7574,43.851,27800.0
2006-11-09 09:30:00,75.5,75.5,75.37,75.42,29800.0,44.1433,44.1433,44.0673,44.0965,29800.0
2006-11-09 10:00:00,75.44,75.69,75.44,75.69,29400.0,44.1082,44.2544,44.1082,44.2544,29400.0
2006-11-09 10:30:00,75.69,75.79,75.52,75.52,35700.0,44.2544,44.3129,44.155,44.155,35700.0
2006-11-09 11:00:00,75.51,75.69,75.44,75.61,70300.0,44.1492,44.2544,44.1082,44.2076,70300.0
2006-11-09 11:30:00,75.61,75.74,75.59,75.7,12500.0,44.2076,44.2836,44.1959,44.2602,12500.0
2006-11-09 12:00:00,75.7,75.79,75.7,75.72,15600.0,44.2602,44.3129,44.2602,44.2719,15600.0
2006-11-09 12:30:00,75.75,75.8,75.74,75.78,16900.0,44.2895,44.3187,44.2836,44.307,16900.0
2006-11-09 13:00:00,75.77,75.77,75.71,75.75,8300.0,44.3012,44.3012,44.2661,44.2895,8300.0
2006-11-09 13:30:00,75.75,75.75,75.68,75.71,12000.0,44.2895,44.2895,44.2485,44.2661,12000.0
2006-11-09 14:00:00,75.71,75.71,75.57,75.64,16800.0,44.2661,44.2661,44.1842,44.2252,16800.0
2006-11-09 14:30:00,75.63,75.74,75.52,75.74,39700.0,44.2193,44.2836,44.155,44.2836,39700.0
2006-11-09 15:00:00,75.68,75.75,75.62,75.72,55500.0,44.2485,44.2895,44.2135,44.2719,55500.0
2006-11-09 15:30:00,75.72,75.72,75.62,75.65,70800.0,44.2719,44.2719,44.2135,44.231,70800.0
2006-11-10 09:30:00,76.61,76.61,76.38,76.41,92500.0,44.7923,44.7923,44.6578,44.6754,92500.0
2006-11-10 10:00:00,76.41,76.49,76.23,76.23,55700.0,44.6754,44.7221,44.5701,44.5701,55700.0
2006-11-10 10:30:00,76.23,76.24,76.03,76.1,106000.0,44.5701,44.576,44.4532,44.4941,106000.0
2006-11-10 11:00:00,76.1,76.27,76.05,76.24,47900.0,44.4941,44.5935,44.4649,44.576,47900.0
2006-11-10 11:30:00,76.22,76.28,76.16,76.24,11200.0,44.5643,44.5994,44.5292,44.576,11200.0
2006-11-10 12:00:00,76.24,76.28,76.17,76.19,11700.0,44.576,44.5994,44.535,44.5467,11700.0
2006-11-10 12:30:00,76.19,76.19,76.15,76.18,7800.0,44.5467,44.5467,44.5233,44.5409,7800.0
2006-11-10 13:00:00,76.17,76.2,76.17,76.17,8200.0,44.535,44.5526,44.535,44.535,8200.0
2006-11-10 13:30:00,76.18,76.19,76.15,76.17,31100.0,44.5409,44.5467,44.5233,44.535,31100.0
2006-11-10 14:00:00,76.15,76.21,76.14,76.15,19700.0,44.5233,44.5584,44.5175,44.5233,19700.0
2006-11-10 14:30:00,76.16,76.19,76.15,76.16,17800.0,44.5292,44.5467,44.5233,44.5292,17800.0
2006-11-10 15:00:00,76.16,76.17,76.13,76.16,13600.0,44.5292,44.535,44.5117,44.5292,13600.0
2006-11-10 15:30:00,76.16,76.17,76.15,76.15,18600.0,44.5292,44.535,44.5233,44.5233,18600.0
2006-11-13 09:30:00,76.08,76.39,76.08,76.26,65000.0,44.4824,44.6637,44.4824,44.5877,65000.0
2006-11-13 10:00:00,76.29,76.29,75.87,75.89,35600.0,44.6052,44.6052,44.3596,44.3713,35600.0
2006-11-13 10:30:00,75.88,76.32,75.88,76.31,33600.0,44.3655,44.6227,44.3655,44.6169,33600.0
2006-11-13 11:00:00,76.32,76.43,76.2,76.35,39300.0,44.6227,44.6871,44.5526,44.6403,39300.0
2006-11-13 11:30:00,76.37,76.49,76.35,76.37,62400.0,44.652,44.7221,44.6403,44.652,62400.0
2006-11-13 12:00:00,76.5,76.53,76.45,76.53,19600.0,44.728,44.7455,44.6987,44.7455,19600.0
2006-11-13 12:30:00,76.54,76.55,76.45,76.47,16600.0,44.7514,44.7572,44.6987,44.7104,16600.0
2006-11-13 13:00:00,76.47,76.48,76.43,76.44,23300.0,44.7104,44.7163,44.6871,44.6929,23300.0
2006-11-13 13:30:00,76.43,76.45,76.37,76.42,12600.0,44.6871,44.6987,44.652,44.6812,12600.0
2006-11-13 14:00:00,76.43,76.44,76.39,76.44,16000.0,44.6871,44.6929,44.6637,44.6929,16000.0
2006-11-13 14:30:00,76.44,76.5,76.41,76.46,20600.0,44.6929,44.728,44.6754,44.7046,20600.0
2006-11-13 15:00:00,76.48,76.48,76.38,76.4,27000.0,44.7163,44.7163,44.6578,44.6695,27000.0
2006-11-13 15:30:00,76.4,76.4,76.22,76.23,40300.0,44.6695,44.6695,44.5643,44.5701,40300.0
2006-11-14 09:30:00,76.4,76.42,76.25,76.28,31100.0,44.6695,44.6812,44.5818,44.5994,31100.0
2006-11-14 10:00:00,76.22,76.25,75.79,75.89,27400.0,44.5643,44.5818,44.3129,44.3713,27400.0
2006-11-14 10:30:00,75.84,75.87,75.59,75.78,31200.0,44.3421,44.3596,44.1959,44.307,31200.0
2006-11-14 11:00:00,75.77,75.91,75.64,75.73,19900.0,44.3012,44.383,44.2252,44.2778,19900.0
2006-11-14 11:30:00,75.73,75.85,75.73,75.79,11400.0,44.2778,44.3479,44.2778,44.3129,11400.0
2006-11-14 12:00:00,75.79,75.87,75.79,75.87,9700.0,44.3129,44.3596,44.3129,44.3596,9700.0
2006-11-14 12:30:00,75.83,75.91,75.81,75.89,8700.0,44.3362,44.383,44.3246,44.3713,8700.0
2006-11-14 13:00:00,75.9,75.92,75.89,75.91,7200.0,44.3772,44.3889,44.3713,44.383,7200.0
2006-11-14 13:30:00,75.89,75.94,75.86,75.87,9100.0,44.3713,44.4006,44.3538,44.3596,9100.0
2006-11-14 14:00:00,75.85,75.99,75.85,75.99,10600.0,44.3479,44.4298,44.3479,44.4298,10600.0
2006-11-14 14:30:00,75.95,76.09,75.94,76.0,34200.0,44.4064,44.4883,44.4006,44.4356,34200.0
2006-11-14 15:00:00,76.03,76.11,76.01,76.03,17400.0,44.4532,44.5,44.4415,44.4532,17400.0
2006-11-14 15:30:00,76.01,76.1,75.94,76.02,28700.0,44.4415,44.4941,44.4006,44.4473,28700.0
2006-11-15 09:30:00,75.74,75.84,75.72,75.74,72100.0,44.2836,44.3421,44.2719,44.2836,72100.0
2006-11-15 10:00:00,75.74,75.79,75.56,75.57,80100.0,44.2836,44.3129,44.1784,44.1842,80100.0
2006-11-15 10:30:00,75.55,75.56,75.4,75.53,94300.0,44.1725,44.1784,44.0848,44.1608,94300.0
2006-11-15 11:00:00,75.53,75.66,75.4,75.49,106500.0,44.1608,44.2369,44.0848,44.1375,106500.0
2006-11-15 11:30:00,75.47,75.61,75.42,75.57,24600.0,44.1258,44.2076,44.0965,44.1842,24600.0
2006-11-15 12:00:00,75.57,75.62,75.51,75.54,11000.0,44.1842,44.2135,44.1492,44.1667,11000.0
2006-11-15 12:30:00,75.54,75.7,75.54,75.69,12500.0,44.1667,44.2602,44.1667,44.2544,12500.0
2006-11-15 13:00:00,75.69,75.72,75.64,75.72,13800.0,44.2544,44.2719,44.2252,44.2719,13800.0
2006-11-15 13:30:00,75.69,75.73,75.62,75.72,23900.0,44.2544,44.2778,44.2135,44.2719,23900.0
2006-11-15 14:00:00,75.72,75.79,75.62,75.67,19100.0,44.2719,44.3129,44.2135,44.2427,19100.0
2006-11-15 14:30:00,75.67,75.67,75.49,75.6,20600.0,44.2427,44.2427,44.1375,44.2018,20600.0
2006-11-15 15:00:00,75.6,75.73,75.56,75.68,15400.0,44.2018,44.2778,44.1784,44.2485,15400.0
2006-11-15 15:30:00,75.68,75.68,75.43,75.52,57600.0,44.2485,44.2485,44.1024,44.155,57600.0
2006-11-16 09:30:00,75.28,75.32,75.16,75.16,32600.0,44.0147,44.0381,43.9445,43.9445,32600.0
2006-11-16 10:00:00,75.17,75.46,75.12,75.46,84800.0,43.9504,44.1199,43.9211,44.1199,84800.0
2006-11-16 10:30:00,75.48,75.77,75.48,75.66,67600.0,44.1316,44.3012,44.1316,44.2369,67600.0
2006-11-16 11:00:00,75.63,75.67,75.52,75.67,44000.0,44.2193,44.2427,44.155,44.2427,44000.0
2006-11-16 11:30:00,75.69,75.85,75.68,75.85,21600.0,44.2544,44.3479,44.2485,44.3479,21600.0
2006-11-16 12:00:00,75.85,75.89,75.8,75.81,21700.0,44.3479,44.3713,44.3187,44.3246,21700.0
2006-11-16 12:30:00,75.83,75.83,75.76,75.77,15600.0,44.3362,44.3362,44.2953,44.3012,15600.0
2006-11-16 13:00:00,75.77,75.78,75.62,75.77,22100.0,44.3012,44.307,44.2135,44.3012,22100.0
2006-11-16 13:30:00,75.75,75.83,75.75,75.8,21000.0,44.2895,44.3362,44.2895,44.3187,21000.0
2006-11-16 14:00:00,75.8,75.8,75.73,75.78,26700.0,44.3187,44.3187,44.2778,44.307,26700.0
2006-11-16 14:30:00,75.77,75.8,75.75,75.78,14500.0,44.3012,44.3187,44.2895,44.307,14500.0
2006-11-16 15:00:00,75.76,75.83,75.75,75.8,15000.0,44.2953,44.3362,44.2895,44.3187,15000.0
2006-11-16 15:30:00,75.79,75.8,75.7,75.7,26500.0,44.3129,44.3187,44.2602,44.2602,26500.0
2006-11-17 09:30:00,75.55,75.8,75.51,75.8,22900.0,44.1725,44.3187,44.1492,44.3187,22900.0
2006-11-17 10:00:00,75.76,75.93,75.65,75.65,37300.0,44.2953,44.3947,44.231,44.231,37300.0
2006-11-17 10:30:00,75.65,75.78,75.65,75.78,21000.0,44.231,44.307,44.231,44.307,21000.0
2006-11-17 11:00:00,75.78,75.78,75.7,75.7,13900.0,44.307,44.307,44.2602,44.2602,13900.0
2006-11-17 11:30:00,75.71,75.82,75.7,75.78,27300.0,44.2661,44.3304,44.2602,44.307,27300.0
2006-11-17 12:00:00,75.8,75.81,75.71,75.72,15100.0,44.3187,44.3246,44.2661,44.2719,15100.0
2006-11-17 12:30:00,75.74,75.76,75.72,75.72,6300.0,44.2836,44.2953,44.2719,44.2719,6300.0
2006-11-17 13:00:00,75.71,75.76,75.7,75.76,6800.0,44.2661,44.2953,44.2602,44.2953,6800.0
2006-11-17 13:30:00,75.73,75.76,75.73,75.76,5700.0,44.2778,44.2953,44.2778,44.2953,5700.0
2006-11-17 14:00:00,75.76,75.76,75.7,75.73,5900.0,44.2953,44.2953,44.2602,44.2778,5900.0
2006-11-17 14:30:00,75.73,75.77,75.71,75.76,15600.0,44.2778,44.3012,44.2661,44.2953,15600.0
2006-11-17 15:00:00,75.76,75.78,75.73,75.76,25400.0,44.2953,44.307,44.2778,44.2953,25400.0
2006-11-17 15:30:00,75.76,75.78,75.7,75.76,69700.0,44.2953,44.307,44.2602,44.2953,69700.0
2006-11-20 09:30:00,75.86,76.0,75.77,75.99,29500.0,44.3538,44.4356,44.3012,44.4298,29500.0
2006-11-20 10:00:00,76.0,76.21,76.0,76.2,27300.0,44.4356,44.5584,44.4356,44.5526,27300.0
2006-11-20 10:30:00,76.21,76.47,76.2,76.47,38600.0,44.5584,44.7104,44.5526,44.7104,38600.0
2006-11-20 11:00:00,76.48,76.61,76.28,76.4,40800.0,44.7163,44.7923,44.5994,44.6695,40800.0
2006-11-20 11:30:00,76.39,76.44,76.34,76.36,14100.0,44.6637,44.6929,44.6344,44.6461,14100.0
2006-11-20 12:00:00,76.36,76.36,76.31,76.32,21700.0,44.6461,44.6461,44.6169,44.6227,21700.0
2006-11-20 12:30:00,76.34,76.38,76.26,76.26,16300.0,44.6344,44.6578,44.5877,44.5877,16300.0
2006-11-20 13:00:00,76.26,76.36,76.24,76.35,22600.0,44.5877,44.6461,44.576,44.6403,22600.0
2006-11-20 13:30:00,76.35,76.36,76.28,76.3,14500.0,44.6403,44.6461,44.5994,44.611,14500.0
2006-11-20 14:00:00,76.29,76.33,76.19,76.2,36900.0,44.6052,44.6286,44.5467,44.5526,36900.0
2006-11-20 14:30:00,76.21,76.26,76.19,76.25,19800.0,44.5584,44.5877,44.5467,44.5818,19800.0
2006-11-20 15:00:00,76.24,76.27,76.17,76.26,29500.0,44.576,44.5935,44.535,44.5877,29500.0
2006-11-20 15:30:00,76.24,76.31,76.24,76.3,45000.0,44.576,44.6169,44.576,44.611,45000.0
2006-11-21 09:30:00,76.27,76.31,76.06,76.06,74000.0,44.5935,44.6169,44.4707,44.4707,74000.0
2006-11-21 10:00:00,76.07,76.22,76.03,76.04,31900.0,44.4766,44.5643,44.4532,44.459,31900.0
2006-11-21 10:30:00,76.06,76.11,75.77,75.78,50500.0,44.4707,44.5,44.3012,44.307,50500.0
2006-11-21 11:00:00,75.76,75.9,75.74,75.85,125600.0,44.2953,44.3772,44.2836,44.3479,125600.0
2006-11-21 11:30:00,75.85,75.99,75.81,75.98,11300.0,44.3479,44.4298,44.3246,44.424,11300.0
2006-11-21 12:00:00,75.95,76.02,75.92,76.0,8900.0,44.4064,44.4473,44.3889,44.4356,8900.0
2006-11-21 12:30:00,76.0,76.0,75.94,75.98,14300.0,44.4356,44.4356,44.4006,44.424,14300.0
2006-11-21 13:00:00,75.99,76.0,75.94,75.97,11700.0,44.4298,44.4356,44.4006,44.4181,11700.0
2006-11-21 13:30:00,75.97,76.0,75.97,75.99,19000.0,44.4181,44.4356,44.4181,44.4298,19000.0
2006-11-21 14:00:00,76.0,76.09,75.99,76.09,40600.0,44.4356,44.4883,44.4298,44.4883,40600.0
2006-11-21 14:30:00,76.09,76.22,76.04,76.18,25900.0,44.4883,44.5643,44.459,44.5409,25900.0
2006-11-21 15:00:00,76.16,76.23,76.13,76.19,21700.0,44.5292,44.5701,44.5117,44.5467,21700.0
2006-11-21 15:30:00,76.17,76.22,76.14,76.18,21900.0,44.535,44.5643,44.5175,44.5409,21900.0
2006-11-22 09:30:00,76.18,76.38,76.16,76.33,87200.0,44.5409,44.6578,44.5292,44.6286,87200.0
2006-11-22 10:00:00,76.34,76.4,76.04,76.17,29700.0,44.6344,44.6695,44.459,44.535,29700.0
2006-11-22 10:30:00,76.14,76.16,75.93,76.03,15300.0,44.5175,44.5292,44.3947,44.4532,15300.0
2006-11-22 11:00:00,76.07,76.32,76.06,76.32,18100.0,44.4766,44.6227,44.4707,44.6227,18100.0
2006-11-22 11:30:00,76.3,76.37,76.22,76.25,15200.0,44.611,44.652,44.5643,44.5818,15200.0
2006-11-22 12:00:00,76.27,76.27,76.16,76.18,10400.0,44.5935,44.5935,44.5292,44.5409,10400.0
2006-11-22 12:30:00,76.18,76.18,76.13,76.17,6300.0,44.5409,44.5409,44.5117,44.535,6300.0
2006-11-22 13:00:00,76.16,76.25,76.16,76.25,10000.0,44.5292,44.5818,44.5292,44.5818,10000.0
2006-11-22 13:30:00,76.25,76.31,76.23,76.31,14500.0,44.5818,44.6169,44.5701,44.6169,14500.0
2006-11-22 14:00:00,76.3,76.37,76.26,76.34,12100.0,44.611,44.652,44.5877,44.6344,12100.0
2006-11-22 14:30:00,76.34,76.39,76.27,76.3,15600.0,44.6344,44.6637,44.5935,44.611,15600.0
2006-11-22 15:00:00,76.31,76.34,76.29,76.3,9800.0,44.6169,44.6344,44.6052,44.611,9800.0
2006-11-22 15:30:00,76.3,76.36,76.29,76.3,17800.0,44.611,44.6461,44.6052,44.611,17800.0
2006-11-24 09:30:00,76.23,76.31,76.1,76.2,12800.0,44.5701,44.6169,44.4941,44.5526,12800.0
2006-11-24 10:00:00,76.21,76.49,76.21,76.49,13100.0,44.5584,44.7221,44.5584,44.7221,13100.0
2006-11-24 10:30:00,76.47,76.59,76.38,76.59,27800.0,44.7104,44.7806,44.6578,44.7806,27800.0
2006-11-24 11:00:00,76.54,76.74,76.54,76.7,22100.0,44.7514,44.8683,44.7514,44.8449,22100.0
2006-11-24 11:30:00,76.68,76.7,76.48,76.49,11400.0,44.8332,44.8449,44.7163,44.7221,11400.0
2006-11-24 12:00:00,76.49,76.72,76.49,76.67,22900.0,44.7221,44.8566,44.7221,44.8274,22900.0
2006-11-24 12:30:00,76.67,76.68,76.56,76.68,17400.0,44.8274,44.8332,44.7631,44.8332,17400.0
2006-11-24 13:00:00,76.65,76.65,76.65,76.65,400.0,44.8157,44.8157,44.8157,44.8157,400.0
2006-11-24 13:30:00,76.65,76.65,76.65,76.65,0.0,44.8157,44.8157,44.8157,44.8157,0.0
2006-11-24 14:00:00,76.65,76.65,76.65,76.65,0.0,44.8157,44.8157,44.8157,44.8157,0.0
2006-11-24 14:30:00,76.65,76.65,76.65,76.65,0.0,44.8157,44.8157,44.8157,44.8157,0.0
2006-11-24 15:00:00,76.65,76.65,76.65,76.65,0.0,44.8157,44.8157,44.8157,44.8157,0.0
2006-11-24 15:30:00,76.65,76.65,76.65,76.65,0.0,44.8157,44.8157,44.8157,44.8157,0.0
2006-11-27 09:30:00,76.3,76.6,76.1,76.14,37000.0,44.611,44.7865,44.4941,44.5175,37000.0
2006-11-27 10:00:00,76.19,76.34,75.96,76.3,38000.0,44.5467,44.6344,44.4123,44.611,38000.0
2006-11-27 10:30:00,76.28,76.46,76.24,76.46,19800.0,44.5994,44.7046,44.576,44.7046,19800.0
2006-11-27 11:00:00,76.45,76.56,76.2,76.27,21400.0,44.6987,44.7631,44.5526,44.5935,21400.0
2006-11-27 11:30:00,76.27,76.31,76.11,76.13,11900.0,44.5935,44.6169,44.5,44.5117,11900.0
2006-11-27 12:00:00,76.13,76.19,76.09,76.12,14300.0,44.5117,44.5467,44.4883,44.5058,14300.0
2006-11-27 12:30:00,76.1,76.11,76.04,76.06,12800.0,44.4941,44.5,44.459,44.4707,12800.0
2006-11-27 13:00:00,76.06,76.07,75.95,76.0,13600.0,44.4707,44.4766,44.4064,44.4356,13600.0
2006-11-27 13:30:00,76.04,76.14,75.99,76.14,19500.0,44.459,44.5175,44.4298,44.5175,19500.0
2006-11-27 14:00:00,76.11,76.14,76.08,76.1,13600.0,44.5,44.5175,44.4824,44.4941,13600.0
2006-11-27 14:30:00,76.11,76.16,76.06,76.07,15300.0,44.5,44.5292,44.4707,44.4766,15300.0
2006-11-27 15:00:00,76.06,76.14,76.02,76.08,22000.0,44.4707,44.5175,44.4473,44.4824,22000.0
2006-11-27 15:30:00,76.07,76.13,76.04,76.06,17600.0,44.4766,44.5117,44.459,44.4707,17600.0
2006-11-28 09:30:00,77.26,77.33,77.07,77.24,81700.0,45.1723,45.2133,45.0613,45.1606,81700.0
2006-11-28 10:00:00,77.24,77.38,77.05,77.34,46200.0,45.1606,45.2425,45.0496,45.2191,46200.0
2006-11-28 10:30:00,77.33,77.43,77.19,77.2,37900.0,45.2133,45.2717,45.1314,45.1373,37900.0
2006-11-28 11:00:00,77.21,77.21,77.0,77.12,22000.0,45.1431,45.1431,45.0203,45.0905,22000.0
2006-11-28 11:30:00,77.12,77.25,77.1,77.22,12200.0,45.0905,45.1665,45.0788,45.149,12200.0
2006-11-28 12:00:00,77.23,77.29,77.11,77.29,12100.0,45.1548,45.1899,45.0846,45.1899,12100.0
2006-11-28 12:30:00,77.28,77.28,77.14,77.22,6800.0,45.184,45.184,45.1022,45.149,6800.0
2006-11-28 13:00:00,77.22,77.31,77.21,77.28,11400.0,45.149,45.2016,45.1431,45.184,11400.0
2006-11-28 13:30:00,77.32,77.34,77.22,77.31,15300.0,45.2074,45.2191,45.149,45.2016,15300.0
2006-11-28 14:00:00,77.31,77.39,77.22,77.34,16400.0,45.2016,45.2483,45.149,45.2191,16400.0
2006-11-28 14:30:00,77.39,77.39,77.33,77.34,10700.0,45.2483,45.2483,45.2133,45.2191,10700.0
2006-11-28 15:00:00,77.31,77.4,77.3,77.39,12800.0,45.2016,45.2542,45.1957,45.2483,12800.0
2006-11-28 15:30:00,77.37,77.49,77.3,77.41,31700.0,45.2367,45.3068,45.1957,45.26,31700.0
2006-11-29 09:30:00,77.38,77.39,77.25,77.27,38300.0,45.2425,45.2483,45.1665,45.1782,38300.0
2006-11-29 10:00:00,77.28,77.33,77.14,77.14,23200.0,45.184,45.2133,45.1022,45.1022,23200.0
2006-11-29 10:30:00,77.16,77.17,76.96,77.1,21200.0,45.1139,45.1197,44.9969,45.0788,21200.0
2006-11-29 11:00:00,77.08,77.43,77.05,77.15,30300.0,45.0671,45.2717,45.0496,45.108,30300.0
2006-11-29 11:30:00,77.16,77.32,77.13,77.21,17600.0,45.1139,45.2074,45.0963,45.1431,17600.0
2006-11-29 12:00:00,77.21,77.25,77.2,77.21,10600.0,45.1431,45.1665,45.1373,45.1431,10600.0
2006-11-29 12:30:00,77.22,77.28,77.2,77.27,19100.0,45.149,45.184,45.1373,45.1782,19100.0
2006-11-29 13:00:00,77.25,77.26,77.07,77.07,8900.0,45.1665,45.1723,45.0613,45.0613,8900.0
2006-11-29 13:30:00,77.08,77.16,77.03,77.15,7900.0,45.0671,45.1139,45.0379,45.108,7900.0
2006-11-29 14:00:00,77.16,77.18,77.04,77.09,17700.0,45.1139,45.1256,45.0437,45.0729,17700.0
2006-11-29 14:30:00,77.04,77.23,77.04,77.21,14900.0,45.0437,45.1548,45.0437,45.1431,14900.0
2006-11-29 15:00:00,77.22,77.28,77.19,77.22,11900.0,45.149,45.184,45.1314,45.149,11900.0
2006-11-29 15:30:00,77.22,77.27,77.2,77.2,26900.0,45.149,45.1782,45.1373,45.1373,26900.0
2006-11-30 09:30:00,77.04,77.2,77.01,77.17,33000.0,45.0437,45.1373,45.0262,45.1197,33000.0
2006-11-30 10:00:00,77.16,77.21,77.02,77.13,19000.0,45.1139,45.1431,45.032,45.0963,19000.0
2006-11-30 10:30:00,77.15,77.33,77.04,77.3,17600.0,45.108,45.2133,45.0437,45.1957,17600.0
2006-11-30 11:00:00,77.3,77.45,77.1,77.1,24800.0,45.1957,45.2834,45.0788,45.0788,24800.0
2006-11-30 11:30:00,77.17,77.27,77.17,77.25,10300.0,45.1197,45.1782,45.1197,45.1665,10300.0
2006-11-30 12:00:00,77.26,77.32,77.21,77.28,8600.0,45.1723,45.2074,45.1431,45.184,8600.0
2006-11-30 12:30:00,77.3,77.39,77.23,77.24,10200.0,45.1957,45.2483,45.1548,45.1606,10200.0
2006-11-30 13:00:00,77.25,77.32,77.22,77.31,17700.0,45.1665,45.2074,45.149,45.2016,17700.0
2006-11-30 13:30:00,77.3,77.31,77.2,77.2,10500.0,45.1957,45.2016,45.1373,45.1373,10500.0
2006-11-30 14:00:00,77.18,77.21,77.13,77.21,10700.0,45.1256,45.1431,45.0963,45.1431,10700.0
2006-11-30 14:30:00,77.21,77.33,77.19,77.26,20600.0,45.1431,45.2133,45.1314,45.1723,20600.0
2006-11-30 15:00:00,77.27,77.4,77.25,77.4,13100.0,45.1782,45.2542,45.1665,45.2542,13100.0
2006-11-30 15:30:00,77.4,77.41,77.28,77.34,36300.0,45.2542,45.26,45.184,45.2191,36300.0
2006-12-01 09:30:00,77.83,78.04,77.82,78.02,36100.0,45.5056,45.6284,45.4998,45.6167,36100.0
2006-12-01 10:00:00,78.03,78.03,77.6,77.72,43800.0,45.6225,45.6225,45.3711,45.4413,43800.0
2006-12-01 10:30:00,77.67,77.94,77.59,77.66,30400.0,45.4121,45.5699,45.3653,45.4062,30400.0
2006-12-01 11:00:00,77.66,78.0,77.55,77.77,51700.0,45.4062,45.605,45.3419,45.4705,51700.0
2006-12-01 11:30:00,77.78,77.9,77.67,77.73,13100.0,45.4764,45.5465,45.4121,45.4471,13100.0
2006-12-01 12:00:00,77.75,77.75,77.6,77.64,14600.0,45.4588,45.4588,45.3711,45.3945,14600.0
2006-12-01 12:30:00,77.61,77.68,77.55,77.61,12000.0,45.377,45.4179,45.3419,45.377,12000.0
2006-12-01 13:00:00,77.61,77.63,77.49,77.53,18600.0,45.377,45.3887,45.3068,45.3302,18600.0
2006-12-01 13:30:00,77.52,77.59,77.49,77.58,50200.0,45.3244,45.3653,45.3068,45.3594,50200.0
2006-12-01 14:00:00,77.58,77.62,77.5,77.54,16900.0,45.3594,45.3828,45.3127,45.3361,16900.0
2006-12-01 14:30:00,77.52,77.54,77.49,77.52,17800.0,45.3244,45.3361,45.3068,45.3244,17800.0
2006-12-01 15:00:00,77.51,77.6,77.49,77.59,19700.0,45.3185,45.3711,45.3068,45.3653,19700.0
2006-12-01 15:30:00,77.58,77.64,77.52,77.63,28300.0,45.3594,45.3945,45.3244,45.3887,28300.0
2006-12-04 09:30:00,77.52,77.72,77.35,77.35,30300.0,45.3244,45.4413,45.225,45.225,30300.0
2006-12-04 10:00:00,77.36,77.55,77.27,77.3,29600.0,45.2308,45.3419,45.1782,45.1957,29600.0
2006-12-04 10:30:00,77.24,77.44,77.1,77.43,79900.0,45.1606,45.2776,45.0788,45.2717,79900.0
2006-12-04 11:00:00,77.41,77.7,77.29,77.33,112500.0,45.26,45.4296,45.1899,45.2133,112500.0
2006-12-04 11:30:00,77.31,77.57,77.3,77.41,12500.0,45.2016,45.3536,45.1957,45.26,12500.0
2006-12-04 12:00:00,77.41,77.58,77.35,77.54,14000.0,45.26,45.3594,45.225,45.3361,14000.0
2006-12-04 12:30:00,77.54,77.6,77.43,77.54,18300.0,45.3361,45.3711,45.2717,45.3361,18300.0
2006-12-04 13:00:00,77.54,77.59,77.45,77.46,12600.0,45.3361,45.3653,45.2834,45.2893,12600.0
2006-12-04 13:30:00,77.49,77.65,77.49,77.54,10200.0,45.3068,45.4004,45.3068,45.3361,10200.0
2006-12-04 14:00:00,77.54,77.65,77.53,77.6,14400.0,45.3361,45.4004,45.3302,45.3711,14400.0
2006-12-04 14:30:00,77.59,77.6,77.46,77.52,20800.0,45.3653,45.3711,45.2893,45.3244,20800.0
2006-12-04 15:00:00,77.6,77.6,77.45,77.51,16000.0,45.3711,45.3711,45.2834,45.3185,16000.0
2006-12-04 15:30:00,77.54,77.54,77.42,77.42,105100.0,45.3361,45.3361,45.2659,45.2659,105100.0
2006-12-05 09:30:00,77.32,77.41,77.11,77.25,38100.0,45.2074,45.26,45.0846,45.1665,38100.0
2006-12-05 10:00:00,77.26,77.4,77.17,77.36,42200.0,45.1723,45.2542,45.1197,45.2308,42200.0
2006-12-05 10:30:00,77.34,77.38,77.24,77.25,16500.0,45.2191,45.2425,45.1606,45.1665,16500.0
2006-12-05 11:00:00,77.26,77.5,77.26,77.44,69400.0,45.1723,45.3127,45.1723,45.2776,69400.0
2006-12-05 11:30:00,77.44,77.5,77.39,77.47,11000.0,45.2776,45.3127,45.2483,45.2951,11000.0
2006-12-05 12:00:00,77.48,77.49,77.22,77.33,32300.0,45.301,45.3068,45.149,45.2133,32300.0
2006-12-05 12:30:00,77.32,77.38,77.26,77.33,12400.0,45.2074,45.2425,45.1723,45.2133,12400.0
2006-12-05 13:00:00,77.32,77.34,77.15,77.23,25800.0,45.2074,45.2191,45.108,45.1548,25800.0
2006-12-05 13:30:00,77.27,77.31,77.27,77.31,7300.0,45.1782,45.2016,45.1782,45.2016,7300.0
2006-12-05 14:00:00,77.3,77.31,77.21,77.29,12600.0,45.1957,45.2016,45.1431,45.1899,12600.0
2006-12-05 14:30:00,77.29,77.37,77.25,77.37,12900.0,45.1899,45.2367,45.1665,45.2367,12900.0
2006-12-05 15:00:00,77.37,77.37,77.3,77.34,29300.0,45.2367,45.2367,45.1957,45.2191,29300.0
2006-12-05 15:30:00,77.32,77.47,77.32,77.47,72100.0,45.2074,45.2951,45.2074,45.2951,72100.0
2006-12-06 09:30:00,77.18,77.19,77.04,77.04,30400.0,45.1256,45.1314,45.0437,45.0437,30400.0
2006-12-06 10:00:00,77.02,77.23,77.01,77.08,20900.0,45.032,45.1548,45.0262,45.0671,20900.0
2006-12-06 10:30:00,77.08,77.13,76.85,77.0,384400.0,45.0671,45.0963,44.9326,45.0203,384400.0
2006-12-06 11:00:00,77.0,77.32,76.94,76.95,127100.0,45.0203,45.2074,44.9852,44.9911,127100.0
2006-12-06 11:30:00,76.94,77.04,76.92,77.03,23300.0,44.9852,45.0437,44.9735,45.0379,23300.0
2006-12-06 12:00:00,77.03,77.07,77.0,77.0,13900.0,45.0379,45.0613,45.0203,45.0203,13900.0
2006-12-06 12:30:00,76.99,77.0,76.85,76.89,25600.0,45.0145,45.0203,44.9326,44.956,25600.0
2006-12-06 13:00:00,76.87,76.89,76.82,76.82,15200.0,44.9443,44.956,44.9151,44.9151,15200.0
2006-12-06 13:30:00,76.82,77.0,76.8,77.0,33800.0,44.9151,45.0203,44.9034,45.0203,33800.0
2006-12-06 14:00:00,76.81,76.85,76.8,76.81,24900.0,44.9092,44.9326,44.9034,44.9092,24900.0
2006-12-06 14:30:00,76.81,76.82,76.8,76.8,25400.0,44.9092,44.9151,44.9034,44.9034,25400.0
2006-12-06 15:00:00,76.8,76.88,76.71,76.76,29700.0,44.9034,44.9502,44.8508,44.88,29700.0
2006-12-06 15:30:00,76.74,76.8,76.71,76.8,38200.0,44.8683,44.9034,44.8508,44.9034,38200.0
2006-12-07 09:30:00,77.0,77.29,76.95,77.29,40800.0,45.0203,45.1899,44.9911,45.1899,40800.0
2006-12-07 10:00:00,77.27,77.29,77.11,77.25,46900.0,45.1782,45.1899,45.0846,45.1665,46900.0
2006-12-07 10:30:00,77.25,77.27,77.11,77.12,32700.0,45.1665,45.1782,45.0846,45.0905,32700.0
2006-12-07 11:00:00,77.12,77.21,76.91,76.96,110400.0,45.0905,45.1431,44.9677,44.9969,110400.0
2006-12-07 11:30:00,77.02,77.17,76.97,77.17,88400.0,45.032,45.1197,45.0028,45.1197,88400.0
2006-12-07 12:00:00,77.16,77.21,77.1,77.12,20200.0,45.1139,45.1431,45.0788,45.0905,20200.0
2006-12-07 12:30:00,77.12,77.35,77.12,77.32,14700.0,45.0905,45.225,45.0905,45.2074,14700.0
2006-12-07 13:00:00,77.31,77.35,77.26,77.34,11100.0,45.2016,45.225,45.1723,45.2191,11100.0
2006-12-07 13:30:00,77.33,77.41,77.3,77.32,14900.0,45.2133,45.26,45.1957,45.2074,14900.0
2006-12-07 14:00:00,77.32,77.36,77.27,77.3,42400.0,45.2074,45.2308,45.1782,45.1957,42400.0
2006-12-07 14:30:00,77.3,77.33,77.1,77.2,27900.0,45.1957,45.2133,45.0788,45.1373,27900.0
2006-12-07 15:00:00,77.21,77.39,77.16,77.39,42000.0,45.1431,45.2483,45.1139,45.2483,42000.0
2006-12-07 15:30:00,77.39,77.39,77.19,77.2,24100.0,45.2483,45.2483,45.1314,45.1373,24100.0
2006-12-08 09:30:00,77.6,77.65,77.53,77.64,31900.0,45.3711,45.4004,45.3302,45.3945,31900.0
2006-12-08 10:00:00,77.6,77.61,77.46,77.49,15500.0,45.3711,45.377,45.2893,45.3068,15500.0
2006-12-08 10:30:00,77.51,77.71,77.47,77.7,21600.0,45.3185,45.4354,45.2951,45.4296,21600.0
2006-12-08 11:00:00,77.67,77.78,77.49,77.55,41600.0,45.4121,45.4764,45.3068,45.3419,41600.0
2006-12-08 11:30:00,77.57,77.75,77.53,77.55,19500.0,45.3536,45.4588,45.3302,45.3419,19500.0
2006-12-08 12:00:00,77.5,77.58,77.5,77.53,23800.0,45.3127,45.3594,45.3127,45.3302,23800.0
2006-12-08 12:30:00,77.53,77.53,77.46,77.47,6800.0,45.3302,45.3302,45.2893,45.2951,6800.0
2006-12-08 13:00:00,77.46,77.47,77.46,77.47,6300.0,45.2893,45.2951,45.2893,45.2951,6300.0
2006-12-08 13:30:00,77.46,77.46,77.34,77.34,14400.0,45.2893,45.2893,45.2191,45.2191,14400.0
2006-12-08 14:00:00,77.35,77.4,77.35,77.38,10600.0,45.225,45.2542,45.225,45.2425,10600.0
2006-12-08 14:30:00,77.39,77.42,77.36,77.42,10500.0,45.2483,45.2659,45.2308,45.2659,10500.0
2006-12-08 15:00:00,77.4,77.45,77.39,77.44,11000.0,45.2542,45.2834,45.2483,45.2776,11000.0
2006-12-08 15:30:00,77.44,77.47,77.44,77.45,20700.0,45.2776,45.2951,45.2776,45.2834,20700.0
2006-12-11 09:30:00,77.54,77.63,77.53,77.58,27400.0,45.3361,45.3887,45.3302,45.3594,27400.0
2006-12-11 10:00:00,77.58,77.67,77.53,77.67,16300.0,45.3594,45.4121,45.3302,45.4121,16300.0
2006-12-11 10:30:00,77.64,77.67,77.6,77.67,12100.0,45.3945,45.4121,45.3711,45.4121,12100.0
2006-12-11 11:00:00,77.68,77.78,77.63,77.74,13100.0,45.4179,45.4764,45.3887,45.453,13100.0
2006-12-11 11:30:00,77.76,77.87,77.76,77.79,7300.0,45.4647,45.529,45.4647,45.4822,7300.0
2006-12-11 12:00:00,77.77,77.9,77.76,77.84,12400.0,45.4705,45.5465,45.4647,45.5115,12400.0
2006-12-11 12:30:00,77.84,77.85,77.8,77.85,6700.0,45.5115,45.5173,45.4881,45.5173,6700.0
2006-12-11 13:00:00,77.83,77.87,77.81,77.87,11200.0,45.5056,45.529,45.4939,45.529,11200.0
2006-12-11 13:30:00,77.87,77.87,77.72,77.8,5600.0,45.529,45.529,45.4413,45.4881,5600.0
2006-12-11 14:00:00,77.79,77.8,77.77,77.8,6400.0,45.4822,45.4881,45.4705,45.4881,6400.0
2006-12-11 14:30:00,77.8,77.85,77.77,77.82,9300.0,45.4881,45.5173,45.4705,45.4998,9300.0
2006-12-11 15:00:00,77.84,77.87,77.81,77.85,16700.0,45.5115,45.529,45.4939,45.5173,16700.0
2006-12-11 15:30:00,77.85,77.85,77.78,77.84,32700.0,45.5173,45.5173,45.4764,45.5115,32700.0
2006-12-12 09:30:00,78.25,78.28,78.18,78.24,21600.0,45.7512,45.7687,45.7102,45.7453,21600.0
2006-12-12 10:00:00,78.25,78.26,78.17,78.19,36300.0,45.7512,45.757,45.7044,45.7161,36300.0
2006-12-12 10:30:00,78.17,78.17,77.9,78.03,84100.0,45.7044,45.7044,45.5465,45.6225,84100.0
2006-12-12 11:00:00,78.01,78.07,77.95,78.01,62200.0,45.6108,45.6459,45.5758,45.6108,62200.0
2006-12-12 11:30:00,78.02,78.08,77.93,78.07,12700.0,45.6167,45.6518,45.5641,45.6459,12700.0
2006-12-12 12:00:00,78.07,78.07,77.89,77.95,10200.0,45.6459,45.6459,45.5407,45.5758,10200.0
2006-12-12 12:30:00,77.9,78.09,77.89,77.93,12500.0,45.5465,45.6576,45.5407,45.5641,12500.0
2006-12-12 13:00:00,77.94,77.99,77.91,77.99,6000.0,45.5699,45.5992,45.5524,45.5992,6000.0
2006-12-12 13:30:00,78.0,78.09,77.99,78.02,11800.0,45.605,45.6576,45.5992,45.6167,11800.0
2006-12-12 14:00:00,78.02,78.2,77.99,78.2,18000.0,45.6167,45.7219,45.5992,45.7219,18000.0
2006-12-12 14:30:00,78.2,78.27,78.09,78.15,14600.0,45.7219,45.7629,45.6576,45.6927,14600.0
2006-12-12 15:00:00,78.15,78.24,78.05,78.18,27400.0,45.6927,45.7453,45.6342,45.7102,27400.0
2006-12-12 15:30:00,78.18,78.2,78.06,78.18,19900.0,45.7102,45.7219,45.6401,45.7102,19900.0
2006-12-13 09:30:00,78.06,78.2,77.98,78.09,54200.0,45.6401,45.7219,45.5933,45.6576,54200.0
2006-12-13 10:00:00,78.09,78.23,78.02,78.22,29700.0,45.6576,45.7395,45.6167,45.7336,29700.0
2006-12-13 10:30:00,78.23,78.62,78.18,78.61,41500.0,45.7395,45.9675,45.7102,45.9617,41500.0
2006-12-13 11:00:00,78.61,78.7,78.46,78.7,36400.0,45.9617,46.0143,45.874,46.0143,36400.0
2006-12-13 11:30:00,78.63,78.64,78.37,78.56,12300.0,45.9734,45.9792,45.8213,45.9324,12300.0
2006-12-13 12:00:00,78.56,78.65,78.35,78.61,32700.0,45.9324,45.985,45.8096,45.9617,32700.0
2006-12-13 12:30:00,78.6,78.68,78.58,78.6,30300.0,45.9558,46.0026,45.9441,45.9558,30300.0
2006-12-13 13:00:00,78.59,78.65,78.54,78.6,14900.0,45.95,45.985,45.9207,45.9558,14900.0
2006-12-13 13:30:00,78.59,78.62,78.56,78.6,8200.0,45.95,45.9675,45.9324,45.9558,8200.0
2006-12-13 14:00:00,78.6,78.63,78.53,78.59,12200.0,45.9558,45.9734,45.9149,45.95,12200.0
2006-12-13 14:30:00,78.57,78.6,78.52,78.55,41400.0,45.9383,45.9558,45.909,45.9266,41400.0
2006-12-13 15:00:00,78.55,78.55,78.53,78.53,12300.0,45.9266,45.9266,45.9149,45.9149,12300.0
2006-12-13 15:30:00,78.54,78.55,78.47,78.48,36100.0,45.9207,45.9266,45.8798,45.8856,36100.0
2006-12-14 09:30:00,78.13,78.4,78.05,78.38,66400.0,45.681,45.8389,45.6342,45.8272,66400.0
2006-12-14 10:00:00,78.33,78.38,78.12,78.14,58000.0,45.7979,45.8272,45.6752,45.6869,58000.0
2006-12-14 10:30:00,78.13,78.3,78.04,78.3,26800.0,45.681,45.7804,45.6284,45.7804,26800.0
2006-12-14 11:00:00,78.3,78.35,78.14,78.22,20300.0,45.7804,45.8096,45.6869,45.7336,20300.0
2006-12-14 11:30:00,78.15,78.35,78.15,78.3,14800.0,45.6927,45.8096,45.6927,45.7804,14800.0
2006-12-14 12:00:00,78.33,78.53,78.33,78.42,62800.0,45.7979,45.9149,45.7979,45.8506,62800.0
2006-12-14 12:30:00,78.42,78.5,78.26,78.3,13400.0,45.8506,45.8973,45.757,45.7804,13400.0
2006-12-14 13:00:00,78.3,78.38,78.28,78.28,10300.0,45.7804,45.8272,45.7687,45.7687,10300.0
2006-12-14 13:30:00,78.3,78.41,78.29,78.35,13800.0,45.7804,45.8447,45.7746,45.8096,13800.0
2006-12-14 14:00:00,78.32,78.4,78.28,78.35,15600.0,45.7921,45.8389,45.7687,45.8096,15600.0
2006-12-14 14:30:00,78.35,78.46,78.29,78.36,23300.0,45.8096,45.874,45.7746,45.8155,23300.0
2006-12-14 15:00:00,78.35,78.35,78.2,78.3,15000.0,45.8096,45.8096,45.7219,45.7804,15000.0
2006-12-14 15:30:00,78.3,78.38,78.27,78.36,23500.0,45.7804,45.8272,45.7629,45.8155,23500.0
2006-12-15 09:30:00,78.38,78.45,78.31,78.36,22600.0,45.8272,45.8681,45.7863,45.8155,22600.0
2006-12-15 10:00:00,78.3,78.33,78.01,78.3,16600.0,45.7804,45.7979,45.6108,45.7804,16600.0
2006-12-15 10:30:00,78.24,78.29,78.16,78.29,16500.0,45.7453,45.7746,45.6986,45.7746,16500.0
2006-12-15 11:00:00,78.3,78.36,77.99,78.01,36600.0,45.7804,45.8155,45.5992,45.6108,36600.0
2006-12-15 11:30:00,77.99,78.12,77.99,78.05,13600.0,45.5992,45.6752,45.5992,45.6342,13600.0
2006-12-15 12:00:00,78.05,78.07,78.0,78.04,13700.0,45.6342,45.6459,45.605,45.6284,13700.0
2006-12-15 12:30:00,78.04,78.04,78.0,78.02,11600.0,45.6284,45.6284,45.605,45.6167,11600.0
2006-12-15 13:00:00,78.01,78.03,77.88,77.96,19900.0,45.6108,45.6225,45.5348,45.5816,19900.0
2006-12-15 13:30:00,77.96,77.99,77.91,77.97,8200.0,45.5816,45.5992,45.5524,45.5875,8200.0
2006-12-15 14:00:00,77.96,78.0,77.89,78.0,19900.0,45.5816,45.605,45.5407,45.605,19900.0
2006-12-15 14:30:00,77.99,78.02,77.94,78.0,8400.0,45.5992,45.6167,45.5699,45.605,8400.0
2006-12-15 15:00:00,78.0,78.0,77.94,77.97,17000.0,45.605,45.605,45.5699,45.5875,17000.0
2006-12-15 15:30:00,77.98,78.1,77.88,78.03,39300.0,45.5933,45.6635,45.5348,45.6225,39300.0
2006-12-18 09:30:00,77.98,77.99,77.87,77.88,33600.0,45.5933,45.5992,45.529,45.5348,33600.0
2006-12-18 10:00:00,77.86,77.86,77.66,77.67,28400.0,45.5231,45.5231,45.4062,45.4121,28400.0
2006-12-18 10:30:00,77.67,77.78,77.62,77.74,29800.0,45.4121,45.4764,45.3828,45.453,29800.0
2006-12-18 11:00:00,77.73,77.76,77.46,77.65,92400.0,45.4471,45.4647,45.2893,45.4004,92400.0
2006-12-18 11:30:00,77.67,77.79,77.56,77.79,11300.0,45.4121,45.4822,45.3477,45.4822,11300.0
2006-12-18 12:00:00,77.79,77.79,77.7,77.77,16500.0,45.4822,45.4822,45.4296,45.4705,16500.0
2006-12-18 12:30:00,77.77,77.82,77.73,77.8,22400.0,45.4705,45.4998,45.4471,45.4881,22400.0
2006-12-18 13:00:00,77.76,77.8,77.74,77.8,4800.0,45.4647,45.4881,45.453,45.4881,4800.0
2006-12-18 13:30:00,77.78,77.85,77.54,77.59,31600.0,45.4764,45.5173,45.3361,45.3653,31600.0
2006-12-18 14:00:00,77.61,77.66,77.57,77.6,13000.0,45.377,45.4062,45.3536,45.3711,13000.0
2006-12-18 14:30:00,77.59,77.62,77.53,77.56,21000.0,45.3653,45.3828,45.3302,45.3477,21000.0
2006-12-18 15:00:00,77.56,77.71,77.51,77.71,23200.0,45.3477,45.4354,45.3185,45.4354,23200.0
2006-12-18 15:30:00,77.72,77.73,77.51,77.58,44400.0,45.4413,45.4471,45.3185,45.3594,44400.0
2006-12-19 09:30:00,77.68,77.9,77.6,77.84,82100.0,45.4179,45.5465,45.3711,45.5115,82100.0
2006-12-19 10:00:00,77.84,77.88,77.79,77.83,63800.0,45.5115,45.5348,45.4822,45.5056,63800.0
2006-12-19 10:30:00,77.82,78.12,77.8,78.06,54200.0,45.4998,45.6752,45.4881,45.6401,54200.0
2006-12-19 11:00:00,78.06,78.23,77.76,77.82,47500.0,45.6401,45.7395,45.4647,45.4998,47500.0
2006-12-19 11:30:00,77.77,77.91,77.67,77.85,14100.0,45.4705,45.5524,45.4121,45.5173,14100.0
2006-12-19 12:00:00,77.79,77.88,77.78,77.82,9500.0,45.4822,45.5348,45.4764,45.4998,9500.0
2006-12-19 12:30:00,77.83,77.92,77.71,77.85,16300.0,45.5056,45.5582,45.4354,45.5173,16300.0
2006-12-19 13:00:00,77.85,78.09,77.85,78.05,24200.0,45.5173,45.6576,45.5173,45.6342,24200.0
2006-12-19 13:30:00,78.08,78.1,77.93,77.99,20000.0,45.6518,45.6635,45.5641,45.5992,20000.0
2006-12-19 14:00:00,77.99,78.21,77.89,78.13,22300.0,45.5992,45.7278,45.5407,45.681,22300.0
2006-12-19 14:30:00,78.05,78.22,78.02,78.09,18200.0,45.6342,45.7336,45.6167,45.6576,18200.0
2006-12-19 15:00:00,78.09,78.16,78.03,78.03,14400.0,45.6576,45.6986,45.6225,45.6225,14400.0
2006-12-19 15:30:00,78.04,78.1,77.96,78.0,28600.0,45.6284,45.6635,45.5816,45.605,28600.0
2006-12-20 09:30:00,78.11,78.11,77.99,78.03,22400.0,45.6693,45.6693,45.5992,45.6225,22400.0
2006-12-20 10:00:00,78.03,78.07,77.98,78.0,59100.0,45.6225,45.6459,45.5933,45.605,59100.0
2006-12-20 10:30:00,78.0,78.02,77.8,77.82,52200.0,45.605,45.6167,45.4881,45.4998,52200.0
2006-12-20 11:00:00,77.86,77.89,77.75,77.78,20500.0,45.5231,45.5407,45.4588,45.4764,20500.0
2006-12-20 11:30:00,77.74,77.83,77.67,77.8,16300.0,45.453,45.5056,45.4121,45.4881,16300.0
2006-12-20 12:00:00,77.76,77.78,77.68,77.68,12200.0,45.4647,45.4764,45.4179,45.4179,12200.0
2006-12-20 12:30:00,77.69,77.81,77.58,77.6,17500.0,45.4238,45.4939,45.3594,45.3711,17500.0
2006-12-20 13:00:00,77.6,77.69,77.6,77.65,12100.0,45.3711,45.4238,45.3711,45.4004,12100.0
2006-12-20 13:30:00,77.65,77.68,77.58,77.64,7500.0,45.4004,45.4179,45.3594,45.3945,7500.0
2006-12-20 14:00:00,77.65,77.7,77.58,77.65,23000.0,45.4004,45.4296,45.3594,45.4004,23000.0
2006-12-20 14:30:00,77.64,77.65,77.56,77.6,9100.0,45.3945,45.4004,45.3477,45.3711,9100.0
2006-12-20 15:00:00,77.6,77.7,77.59,77.69,21400.0,45.3711,45.4296,45.3653,45.4238,21400.0
2006-12-20 15:30:00,77.68,77.75,77.64,77.74,88000.0,45.4179,45.4588,45.3945,45.453,88000.0
2006-12-21 09:30:00,77.45,77.56,77.3,77.5,86100.0,45.2834,45.3477,45.1957,45.3127,86100.0
2006-12-21 10:00:00,77.5,77.67,77.5,77.58,59400.0,45.3127,45.4121,45.3127,45.3594,59400.0
2006-12-21 10:30:00,77.58,77.69,77.53,77.59,27200.0,45.3594,45.4238,45.3302,45.3653,27200.0
2006-12-21 11:00:00,77.59,77.64,77.4,77.47,19700.0,45.3653,45.3945,45.2542,45.2951,19700.0
2006-12-21 11:30:00,77.46,77.61,77.43,77.54,12900.0,45.2893,45.377,45.2717,45.3361,12900.0
2006-12-21 12:00:00,77.54,77.54,77.43,77.53,28600.0,45.3361,45.3361,45.2717,45.3302,28600.0
2006-12-21 12:30:00,77.5,77.52,77.47,77.47,35900.0,45.3127,45.3244,45.2951,45.2951,35900.0
2006-12-21 13:00:00,77.47,77.57,77.47,77.57,18900.0,45.2951,45.3536,45.2951,45.3536,18900.0
2006-12-21 13:30:00,77.57,77.61,77.49,77.51,27700.0,45.3536,45.377,45.3068,45.3185,27700.0
2006-12-21 14:00:00,77.5,77.57,77.45,77.55,13900.0,45.3127,45.3536,45.2834,45.3419,13900.0
2006-12-21 14:30:00,77.55,77.56,77.49,77.53,15400.0,45.3419,45.3477,45.3068,45.3302,15400.0
2006-12-21 15:00:00,77.53,77.6,77.5,77.55,17500.0,45.3302,45.3711,45.3127,45.3419,17500.0
2006-12-21 15:30:00,77.55,77.55,77.51,77.52,26000.0,45.3419,45.3419,45.3185,45.3244,26000.0
2006-12-22 09:30:00,77.4,77.8,77.27,77.65,21000.0,45.2542,45.4881,45.1782,45.4004,21000.0
2006-12-22 10:00:00,77.65,77.88,77.52,77.85,24300.0,45.4004,45.5348,45.3244,45.5173,24300.0
2006-12-22 10:30:00,77.82,78.25,77.77,78.21,38800.0,45.4998,45.7512,45.4705,45.7278,38800.0
2006-12-22 11:00:00,78.17,78.26,78.1,78.22,20700.0,45.7044,45.757,45.6635,45.7336,20700.0
2006-12-22 11:30:00,78.18,78.23,78.15,78.17,18500.0,45.7102,45.7395,45.6927,45.7044,18500.0
2006-12-22 12:00:00,78.17,78.17,78.12,78.13,20700.0,45.7044,45.7044,45.6752,45.681,20700.0
2006-12-22 12:30:00,78.11,78.11,77.94,77.97,22800.0,45.6693,45.6693,45.5699,45.5875,22800.0
2006-12-22 13:00:00,77.97,77.97,77.85,77.95,45100.0,45.5875,45.5875,45.5173,45.5758,45100.0
2006-12-22 13:30:00,77.95,78.07,77.91,78.07,19000.0,45.5758,45.6459,45.5524,45.6459,19000.0
2006-12-22 14:00:00,78.07,78.24,78.06,78.23,17800.0,45.6459,45.7453,45.6401,45.7395,17800.0
2006-12-22 14:30:00,78.25,78.4,78.2,78.4,19800.0,45.7512,45.8389,45.7219,45.8389,19800.0
2006-12-22 15:00:00,78.4,78.4,78.25,78.35,16800.0,45.8389,45.8389,45.7512,45.8096,16800.0
2006-12-22 15:30:00,78.35,78.48,78.32,78.37,64500.0,45.8096,45.8856,45.7921,45.8213,64500.0
2006-12-26 09:30:00,78.1,78.75,78.1,78.65,23500.0,45.6635,46.0435,45.6635,45.985,23500.0
2006-12-26 10:00:00,78.65,78.71,78.49,78.71,22800.0,45.985,46.0201,45.8915,46.0201,22800.0
2006-12-26 10:30:00,78.71,78.75,78.65,78.72,17900.0,46.0201,46.0435,45.985,46.026,17900.0
2006-12-26 11:00:00,78.67,78.87,78.67,78.87,17700.0,45.9967,46.1137,45.9967,46.1137,17700.0
2006-12-26 11:30:00,78.86,78.87,78.75,78.81,18000.0,46.1078,46.1137,46.0435,46.0786,18000.0
2006-12-26 12:00:00,78.81,78.91,78.78,78.91,17000.0,46.0786,46.1371,46.0611,46.1371,17000.0
2006-12-26 12:30:00,78.88,78.93,78.85,78.92,15800.0,46.1195,46.1488,46.102,46.1429,15800.0
2006-12-26 13:00:00,78.91,78.93,78.8,78.91,21400.0,46.1371,46.1488,46.0727,46.1371,21400.0
2006-12-26 13:30:00,78.91,78.99,78.91,78.98,18500.0,46.1371,46.1838,46.1371,46.178,18500.0
2006-12-26 14:00:00,78.99,79.11,78.99,79.04,24700.0,46.1838,46.254,46.1838,46.2131,24700.0
2006-12-26 14:30:00,79.04,79.15,79.03,79.03,22800.0,46.2131,46.2774,46.2072,46.2072,22800.0
2006-12-26 15:00:00,79.05,79.05,78.85,78.86,34200.0,46.2189,46.2189,46.102,46.1078,34200.0
2006-12-26 15:30:00,78.86,78.86,78.73,78.76,42100.0,46.1078,46.1078,46.0318,46.0494,42100.0
2006-12-27 09:30:00,79.0,79.23,78.98,79.16,43400.0,46.1897,46.3242,46.178,46.2832,43400.0
2006-12-27 10:00:00,79.11,79.16,79.01,79.05,42000.0,46.254,46.2832,46.1955,46.2189,42000.0
2006-12-27 10:30:00,79.05,79.15,78.86,78.96,29400.0,46.2189,46.2774,46.1078,46.1663,29400.0
2006-12-27 11:00:00,78.95,79.08,78.86,79.0,36000.0,46.1604,46.2365,46.1078,46.1897,36000.0
2006-12-27 11:30:00,79.01,79.12,78.82,79.11,14000.0,46.1955,46.2598,46.0844,46.254,14000.0
2006-12-27 12:00:00,79.11,79.17,79.11,79.15,24100.0,46.254,46.2891,46.254,46.2774,24100.0
2006-12-27 12:30:00,79.15,79.15,78.99,79.07,18200.0,46.2774,46.2774,46.1838,46.2306,18200.0
2006-12-27 13:00:00,79.07,79.19,79.07,79.16,25900.0,46.2306,46.3008,46.2306,46.2832,25900.0
2006-12-27 13:30:00,79.15,79.19,79.13,79.18,14200.0,46.2774,46.3008,46.2657,46.2949,14200.0
2006-12-27 14:00:00,79.19,79.42,79.18,79.34,27100.0,46.3008,46.4352,46.2949,46.3885,27100.0
2006-12-27 14:30:00,79.33,79.42,79.33,79.42,23400.0,46.3826,46.4352,46.3826,46.4352,23400.0
2006-12-27 15:00:00,79.42,79.51,79.36,79.51,72000.0,46.4352,46.4879,46.4002,46.4879,72000.0
2006-12-27 15:30:00,79.48,79.7,79.46,79.67,143800.0,46.4703,46.599,46.4586,46.5814,143800.0
2006-12-28 09:30:00,79.3,79.5,79.21,79.38,64800.0,46.3651,46.482,46.3125,46.4119,64800.0
2006-12-28 10:00:00,79.39,79.47,79.25,79.41,58800.0,46.4177,46.4645,46.3359,46.4294,58800.0
2006-12-28 10:30:00,79.41,79.61,79.36,79.61,42300.0,46.4294,46.5463,46.4002,46.5463,42300.0
2006-12-28 11:00:00,79.61,79.72,79.57,79.69,25300.0,46.5463,46.6107,46.5229,46.5931,25300.0
2006-12-28 11:30:00,79.71,79.86,79.61,79.81,35600.0,46.6048,46.6925,46.5463,46.6633,35600.0
2006-12-28 12:00:00,79.81,79.87,79.79,79.87,18500.0,46.6633,46.6984,46.6516,46.6984,18500.0
2006-12-28 12:30:00,79.86,79.95,79.86,79.94,17000.0,46.6925,46.7451,46.6925,46.7393,17000.0
2006-12-28 13:00:00,79.93,80.03,79.92,79.98,17100.0,46.7334,46.7919,46.7276,46.7627,17100.0
2006-12-28 13:30:00,79.99,80.07,79.98,80.06,10300.0,46.7685,46.8153,46.7627,46.8094,10300.0
2006-12-28 14:00:00,80.02,80.15,80.02,80.15,25500.0,46.7861,46.8621,46.7861,46.8621,25500.0
2006-12-28 14:30:00,80.15,80.15,79.96,80.08,29400.0,46.8621,46.8621,46.751,46.8211,29400.0
2006-12-28 15:00:00,80.09,80.14,79.86,79.94,51500.0,46.827,46.8562,46.6925,46.7393,51500.0
2006-12-28 15:30:00,79.94,79.94,79.87,79.91,42800.0,46.7393,46.7393,46.6984,46.7217,42800.0
2006-12-29 09:30:00,79.4,79.95,79.28,79.8,33600.0,46.4236,46.7451,46.3534,46.6574,33600.0
2006-12-29 10:00:00,79.82,80.2,79.66,79.81,44800.0,46.6691,46.8913,46.5756,46.6633,44800.0
2006-12-29 10:30:00,79.82,79.82,78.75,79.69,108500.0,46.6691,46.6691,46.0435,46.5931,108500.0
2006-12-29 11:00:00,79.68,79.73,79.51,79.52,28000.0,46.5873,46.6165,46.4879,46.4937,28000.0
2006-12-29 11:30:00,79.52,79.68,79.47,79.59,16800.0,46.4937,46.5873,46.4645,46.5346,16800.0
2006-12-29 12:00:00,79.58,79.65,79.52,79.64,11100.0,46.5288,46.5697,46.4937,46.5639,11100.0
2006-12-29 12:30:00,79.64,79.64,79.55,79.59,12500.0,46.5639,46.5639,46.5113,46.5346,12500.0
2006-12-29 13:00:00,79.6,79.6,79.5,79.55,19200.0,46.5405,46.5405,46.482,46.5113,19200.0
2006-12-29 13:30:00,79.55,79.61,79.54,79.6,17500.0,46.5113,46.5463,46.5054,46.5405,17500.0
2006-12-29 14:00:00,79.6,79.61,79.56,79.6,12400.0,46.5405,46.5463,46.5171,46.5405,12400.0
2006-12-29 14:30:00,79.57,79.58,79.36,79.38,32000.0,46.5229,46.5288,46.4002,46.4119,32000.0
2006-12-29 15:00:00,79.4,79.54,79.36,79.39,19600.0,46.4236,46.5054,46.4002,46.4177,19600.0
2006-12-29 15:30:00,79.35,79.36,79.31,79.33,32800.0,46.3943,46.4002,46.3709,46.3826,32800.0
2007-01-03 09:30:00,79.64,79.75,79.49,79.51,141000.0,46.5639,46.6282,46.4762,46.4879,141000.0
2007-01-03 10:00:00,79.51,79.55,79.31,79.49,62600.0,46.4879,46.5113,46.3709,46.4762,62600.0
2007-01-03 10:30:00,79.54,79.6,79.39,79.53,39700.0,46.5054,46.5405,46.4177,46.4996,39700.0
2007-01-03 11:00:00,79.52,79.64,79.48,79.59,41100.0,46.4937,46.5639,46.4703,46.5346,41100.0
2007-01-03 11:30:00,79.58,79.7,79.5,79.68,31100.0,46.5288,46.599,46.482,46.5873,31100.0
2007-01-03 12:00:00,79.68,79.75,79.63,79.72,40100.0,46.5873,46.6282,46.558,46.6107,40100.0
2007-01-03 12:30:00,79.71,79.84,79.56,79.78,37200.0,46.6048,46.6808,46.5171,46.6457,37200.0
2007-01-03 13:00:00,79.72,79.75,79.55,79.7,24500.0,46.6107,46.6282,46.5113,46.599,24500.0
2007-01-03 13:30:00,79.7,79.78,79.67,79.75,18000.0,46.599,46.6457,46.5814,46.6282,18000.0
2007-01-03 14:00:00,79.77,79.78,79.56,79.58,65300.0,46.6399,46.6457,46.5171,46.5288,65300.0
2007-01-03 14:30:00,79.61,79.69,79.48,79.49,28500.0,46.5463,46.5931,46.4703,46.4762,28500.0
2007-01-03 15:00:00,79.49,79.58,79.4,79.49,31300.0,46.4762,46.5288,46.4236,46.4762,31300.0
2007-01-03 15:30:00,79.52,79.56,79.42,79.54,46700.0,46.4937,46.5171,46.4352,46.5054,46700.0
2007-01-04 09:30:00,79.58,79.69,79.49,79.68,49000.0,46.5288,46.5931,46.4762,46.5873,49000.0
2007-01-04 10:00:00,79.68,79.69,79.37,79.41,50400.0,46.5873,46.5931,46.406,46.4294,50400.0
2007-01-04 10:30:00,79.41,79.52,79.35,79.35,39300.0,46.4294,46.4937,46.3943,46.3943,39300.0
2007-01-04 11:00:00,79.31,79.32,78.93,78.93,54200.0,46.3709,46.3768,46.1488,46.1488,54200.0
2007-01-04 11:30:00,78.91,79.24,78.81,79.12,39600.0,46.1371,46.33,46.0786,46.2598,39600.0
2007-01-04 12:00:00,79.12,79.12,79.02,79.09,25000.0,46.2598,46.2598,46.2014,46.2423,25000.0
2007-01-04 12:30:00,79.08,79.09,79.0,79.09,8400.0,46.2365,46.2423,46.1897,46.2423,8400.0
2007-01-04 13:00:00,79.09,79.11,79.02,79.06,8400.0,46.2423,46.254,46.2014,46.2248,8400.0
2007-01-04 13:30:00,79.01,79.09,79.0,79.03,9500.0,46.1955,46.2423,46.1897,46.2072,9500.0
2007-01-04 14:00:00,79.03,79.07,78.98,79.04,17800.0,46.2072,46.2306,46.178,46.2131,17800.0
2007-01-04 14:30:00,79.04,79.14,79.02,79.14,16000.0,46.2131,46.2715,46.2014,46.2715,16000.0
2007-01-04 15:00:00,79.11,79.14,79.06,79.12,20100.0,46.254,46.2715,46.2248,46.2598,20100.0
2007-01-04 15:30:00,79.12,79.12,78.9,79.05,38400.0,46.2598,46.2598,46.1312,46.2189,38400.0
2007-01-05 09:30:00,77.73,77.87,77.55,77.63,127600.0,45.4471,45.529,45.3419,45.3887,127600.0
2007-01-05 10:00:00,77.65,77.72,77.6,77.66,25700.0,45.4004,45.4413,45.3711,45.4062,25700.0
2007-01-05 10:30:00,77.65,77.73,77.61,77.65,50800.0,45.4004,45.4471,45.377,45.4004,50800.0
2007-01-05 11:00:00,77.65,77.66,77.18,77.2,56400.0,45.4004,45.4062,45.1256,45.1373,56400.0
2007-01-05 11:30:00,77.2,77.49,77.19,77.47,37500.0,45.1373,45.3068,45.1314,45.2951,37500.0
2007-01-05 12:00:00,77.47,77.54,77.45,77.5,20700.0,45.2951,45.3361,45.2834,45.3127,20700.0
2007-01-05 12:30:00,77.51,77.53,77.46,77.49,35300.0,45.3185,45.3302,45.2893,45.3068,35300.0
2007-01-05 13:00:00,77.5,77.5,77.42,77.46,8600.0,45.3127,45.3127,45.2659,45.2893,8600.0
2007-01-05 13:30:00,77.44,77.46,77.38,77.41,25900.0,45.2776,45.2893,45.2425,45.26,25900.0
2007-01-05 14:00:00,77.39,77.44,77.28,77.32,26000.0,45.2483,45.2776,45.184,45.2074,26000.0
2007-01-05 14:30:00,77.36,77.4,77.25,77.33,72700.0,45.2308,45.2542,45.1665,45.2133,72700.0
2007-01-05 15:00:00,77.31,77.38,77.17,77.3,52100.0,45.2016,45.2425,45.1197,45.1957,52100.0
2007-01-05 15:30:00,77.29,77.36,77.15,77.28,64100.0,45.1899,45.2308,45.108,45.184,64100.0
2007-01-08 09:30:00,77.1,77.29,77.02,77.23,52700.0,45.0788,45.1899,45.032,45.1548,52700.0
2007-01-08 10:00:00,77.23,77.37,76.87,77.0,66400.0,45.1548,45.2367,44.9443,45.0203,66400.0
2007-01-08 10:30:00,76.93,77.25,76.89,76.99,49300.0,44.9794,45.1665,44.956,45.0145,49300.0
2007-01-08 11:00:00,76.98,77.09,76.87,76.93,34700.0,45.0086,45.0729,44.9443,44.9794,34700.0
2007-01-08 11:30:00,76.93,77.24,76.93,77.19,19200.0,44.9794,45.1606,44.9794,45.1314,19200.0
2007-01-08 12:00:00,77.2,77.26,77.1,77.2,11300.0,45.1373,45.1723,45.0788,45.1373,11300.0
2007-01-08 12:30:00,77.19,77.21,77.12,77.15,15100.0,45.1314,45.1431,45.0905,45.108,15100.0
2007-01-08 13:00:00,77.13,77.18,77.11,77.13,9700.0,45.0963,45.1256,45.0846,45.0963,9700.0
2007-01-08 13:30:00,77.16,77.2,77.11,77.17,25100.0,45.1139,45.1373,45.0846,45.1197,25100.0
2007-01-08 14:00:00,77.15,77.26,77.02,77.25,28900.0,45.108,45.1723,45.032,45.1665,28900.0
2007-01-08 14:30:00,77.25,77.25,77.09,77.13,19400.0,45.1665,45.1665,45.0729,45.0963,19400.0
2007-01-08 15:00:00,77.12,77.34,77.12,77.3,81200.0,45.0905,45.2191,45.0905,45.1957,81200.0
2007-01-08 15:30:00,77.3,77.31,77.15,77.18,69200.0,45.1957,45.2016,45.108,45.1256,69200.0
2007-01-09 09:30:00,77.07,77.19,76.86,76.89,67100.0,45.0613,45.1314,44.9385,44.956,67100.0
2007-01-09 10:00:00,76.86,77.23,76.79,77.23,27500.0,44.9385,45.1548,44.8975,45.1548,27500.0
2007-01-09 10:30:00,77.2,77.35,77.2,77.31,107700.0,45.1373,45.225,45.1373,45.2016,107700.0
2007-01-09 11:00:00,77.26,77.5,77.18,77.21,33200.0,45.1723,45.3127,45.1256,45.1431,33200.0
2007-01-09 11:30:00,77.22,77.35,77.19,77.19,10500.0,45.149,45.225,45.1314,45.1314,10500.0
2007-01-09 12:00:00,77.2,77.39,77.08,77.28,30200.0,45.1373,45.2483,45.0671,45.184,30200.0
2007-01-09 12:30:00,77.23,77.33,77.18,77.33,34900.0,45.1548,45.2133,45.1256,45.2133,34900.0
2007-01-09 13:00:00,77.33,77.42,77.32,77.37,14700.0,45.2133,45.2659,45.2074,45.2367,14700.0
2007-01-09 13:30:00,77.36,77.48,77.36,77.4,37100.0,45.2308,45.301,45.2308,45.2542,37100.0
2007-01-09 14:00:00,77.4,77.48,77.3,77.32,19700.0,45.2542,45.301,45.1957,45.2074,19700.0
2007-01-09 14:30:00,77.32,77.4,77.18,77.4,22400.0,45.2074,45.2542,45.1256,45.2542,22400.0
2007-01-09 15:00:00,77.4,77.41,77.33,77.34,21400.0,45.2542,45.26,45.2133,45.2191,21400.0
2007-01-09 15:30:00,77.31,77.38,77.25,77.32,26200.0,45.2016,45.2425,45.1665,45.2074,26200.0
2007-01-10 09:30:00,76.34,76.48,76.19,76.42,80300.0,44.6344,44.7163,44.5467,44.6812,80300.0
2007-01-10 10:00:00,76.43,76.67,76.4,76.61,36500.0,44.6871,44.8274,44.6695,44.7923,36500.0
2007-01-10 10:30:00,76.62,76.94,76.53,76.94,41300.0,44.7981,44.9852,44.7455,44.9852,41300.0
2007-01-10 11:00:00,76.94,77.14,76.71,76.74,38800.0,44.9852,45.1022,44.8508,44.8683,38800.0
2007-01-10 11:30:00,76.71,76.89,76.7,76.89,15600.0,44.8508,44.956,44.8449,44.956,15600.0
2007-01-10 12:00:00,76.89,76.89,76.87,76.88,10600.0,44.956,44.956,44.9443,44.9502,10600.0
2007-01-10 12:30:00,76.87,76.9,76.84,76.87,23500.0,44.9443,44.9619,44.9268,44.9443,23500.0
2007-01-10 13:00:00,76.88,76.89,76.85,76.89,20200.0,44.9502,44.956,44.9326,44.956,20200.0
2007-01-10 13:30:00,76.9,76.99,76.89,76.96,25200.0,44.9619,45.0145,44.956,44.9969,25200.0
2007-01-10 14:00:00,76.96,76.96,76.88,76.92,21300.0,44.9969,44.9969,44.9502,44.9735,21300.0
2007-01-10 14:30:00,76.92,76.95,76.89,76.94,31800.0,44.9735,44.9911,44.956,44.9852,31800.0
2007-01-10 15:00:00,76.94,76.95,76.91,76.93,31100.0,44.9852,44.9911,44.9677,44.9794,31100.0
2007-01-10 15:30:00,76.94,76.96,76.76,76.83,49800.0,44.9852,44.9969,44.88,44.9209,49800.0
2007-01-11 09:30:00,77.11,77.33,77.04,77.28,42800.0,45.0846,45.2133,45.0437,45.184,42800.0
2007-01-11 10:00:00,77.27,77.3,77.13,77.18,36200.0,45.1782,45.1957,45.0963,45.1256,36200.0
2007-01-11 10:30:00,77.19,77.52,77.17,77.5,59200.0,45.1314,45.3244,45.1197,45.3127,59200.0
2007-01-11 11:00:00,77.5,77.64,77.46,77.64,35800.0,45.3127,45.3945,45.2893,45.3945,35800.0
2007-01-11 11:30:00,77.65,77.7,77.53,77.65,17300.0,45.4004,45.4296,45.3302,45.4004,17300.0
2007-01-11 12:00:00,77.66,77.75,77.57,77.69,12200.0,45.4062,45.4588,45.3536,45.4238,12200.0
2007-01-11 12:30:00,77.69,77.74,77.69,77.71,5100.0,45.4238,45.453,45.4238,45.4354,5100.0
2007-01-11 13:00:00,77.72,77.72,77.66,77.66,16400.0,45.4413,45.4413,45.4062,45.4062,16400.0
2007-01-11 13:30:00,77.69,77.75,77.64,77.73,5900.0,45.4238,45.4588,45.3945,45.4471,5900.0
2007-01-11 14:00:00,77.73,77.73,77.62,77.69,40100.0,45.4471,45.4471,45.3828,45.4238,40100.0
2007-01-11 14:30:00,77.69,77.78,77.69,77.77,13000.0,45.4238,45.4764,45.4238,45.4705,13000.0
2007-01-11 15:00:00,77.76,77.78,77.7,77.75,13400.0,45.4647,45.4764,45.4296,45.4588,13400.0
2007-01-11 15:30:00,77.72,77.77,77.7,77.7,17800.0,45.4413,45.4705,45.4296,45.4296,17800.0
2007-01-12 09:30:00,78.89,79.08,78.82,79.06,55500.0,46.1254,46.2365,46.0844,46.2248,55500.0
2007-01-12 10:00:00,79.03,79.11,78.94,79.02,24400.0,46.2072,46.254,46.1546,46.2014,24400.0
2007-01-12 10:30:00,79.03,79.25,78.98,79.25,53700.0,46.2072,46.3359,46.178,46.3359,53700.0
2007-01-12 11:00:00,79.26,79.3,79.12,79.27,36700.0,46.3417,46.3651,46.2598,46.3475,36700.0
2007-01-12 11:30:00,79.25,79.26,79.14,79.16,14900.0,46.3359,46.3417,46.2715,46.2832,14900.0
2007-01-12 12:00:00,79.16,79.16,79.12,79.15,7600.0,46.2832,46.2832,46.2598,46.2774,7600.0
2007-01-12 12:30:00,79.14,79.22,79.1,79.19,11200.0,46.2715,46.3183,46.2482,46.3008,11200.0
2007-01-12 13:00:00,79.16,79.28,79.16,79.21,7900.0,46.2832,46.3534,46.2832,46.3125,7900.0
2007-01-12 13:30:00,79.22,79.22,79.17,79.2,10400.0,46.3183,46.3183,46.2891,46.3066,10400.0
2007-01-12 14:00:00,79.2,79.28,79.17,79.24,19400.0,46.3066,46.3534,46.2891,46.33,19400.0
2007-01-12 14:30:00,79.24,79.28,79.2,79.28,14600.0,46.33,46.3534,46.3066,46.3534,14600.0
2007-01-12 15:00:00,79.26,79.28,79.2,79.28,19700.0,46.3417,46.3534,46.3066,46.3534,19700.0
2007-01-12 15:30:00,79.27,79.3,79.2,79.3,42800.0,46.3475,46.3651,46.3066,46.3651,42800.0
2007-01-16 09:30:00,79.15,79.15,79.0,79.06,55400.0,46.2774,46.2774,46.1897,46.2248,55400.0
2007-01-16 10:00:00,79.05,79.06,78.85,78.85,29400.0,46.2189,46.2248,46.102,46.102,29400.0
2007-01-16 10:30:00,78.84,79.03,78.78,78.79,25100.0,46.0961,46.2072,46.0611,46.0669,25100.0
2007-01-16 11:00:00,78.81,78.81,78.53,78.64,36900.0,46.0786,46.0786,45.9149,45.9792,36900.0
2007-01-16 11:30:00,78.65,78.94,78.65,78.79,19600.0,45.985,46.1546,45.985,46.0669,19600.0
2007-01-16 12:00:00,78.82,78.85,78.73,78.82,14400.0,46.0844,46.102,46.0318,46.0844,14400.0
2007-01-16 12:30:00,78.83,78.88,78.8,78.84,27700.0,46.0903,46.1195,46.0727,46.0961,27700.0
2007-01-16 13:00:00,78.84,78.89,78.75,78.76,18900.0,46.0961,46.1254,46.0435,46.0494,18900.0
2007-01-16 13:30:00,78.76,78.83,78.76,78.81,11800.0,46.0494,46.0903,46.0494,46.0786,11800.0
2007-01-16 14:00:00,78.81,78.87,78.76,78.85,16400.0,46.0786,46.1137,46.0494,46.102,16400.0
2007-01-16 14:30:00,78.81,78.89,78.81,78.88,13400.0,46.0786,46.1254,46.0786,46.1195,13400.0
2007-01-16 15:00:00,78.88,78.9,78.65,78.74,25600.0,46.1195,46.1312,45.985,46.0377,25600.0
2007-01-16 15:30:00,78.74,78.79,78.7,78.77,39600.0,46.0377,46.0669,46.0143,46.0552,39600.0
2007-01-17 09:30:00,78.47,78.75,78.45,78.7,34500.0,45.8798,46.0435,45.8681,46.0143,34500.0
2007-01-17 10:00:00,78.7,78.75,78.56,78.65,9900.0,46.0143,46.0435,45.9324,45.985,9900.0
2007-01-17 10:30:00,78.64,78.65,78.38,78.59,28800.0,45.9792,45.985,45.8272,45.95,28800.0
2007-01-17 11:00:00,78.6,78.83,78.6,78.76,24900.0,45.9558,46.0903,45.9558,46.0494,24900.0
2007-01-17 11:30:00,78.79,79.07,78.74,79.07,25200.0,46.0669,46.2306,46.0377,46.2306,25200.0
2007-01-17 12:00:00,79.06,79.13,79.03,79.1,27000.0,46.2248,46.2657,46.2072,46.2482,27000.0
2007-01-17 12:30:00,79.11,79.13,79.02,79.13,21700.0,46.254,46.2657,46.2014,46.2657,21700.0
2007-01-17 13:00:00,79.11,79.16,79.0,79.09,11600.0,46.254,46.2832,46.1897,46.2423,11600.0
2007-01-17 13:30:00,79.09,79.1,79.02,79.06,9700.0,46.2423,46.2482,46.2014,46.2248,9700.0
2007-01-17 14:00:00,79.05,79.12,78.86,78.93,18600.0,46.2189,46.2598,46.1078,46.1488,18600.0
2007-01-17 14:30:00,78.95,79.0,78.9,78.96,16100.0,46.1604,46.1897,46.1312,46.1663,16100.0
2007-01-17 15:00:00,78.96,78.96,78.86,78.9,9600.0,46.1663,46.1663,46.1078,46.1312,9600.0
2007-01-17 15:30:00,78.89,78.94,78.7,78.72,17500.0,46.1254,46.1546,46.0143,46.026,17500.0
2007-01-18 09:30:00,78.64,78.78,78.46,78.46,43700.0,45.9792,46.0611,45.874,45.874,43700.0
2007-01-18 10:00:00,78.47,78.48,78.06,78.45,53700.0,45.8798,45.8856,45.6401,45.8681,53700.0
2007-01-18 10:30:00,78.43,78.47,78.25,78.35,21300.0,45.8564,45.8798,45.7512,45.8096,21300.0
2007-01-18 11:00:00,78.37,78.58,78.37,78.48,27900.0,45.8213,45.9441,45.8213,45.8856,27900.0
2007-01-18 11:30:00,78.53,78.79,78.52,78.79,41100.0,45.9149,46.0669,45.909,46.0669,41100.0
2007-01-18 12:00:00,78.8,79.0,78.8,78.84,17400.0,46.0727,46.1897,46.0727,46.0961,17400.0
2007-01-18 12:30:00,78.82,78.88,78.75,78.75,9500.0,46.0844,46.1195,46.0435,46.0435,9500.0
2007-01-18 13:00:00,78.75,78.75,78.58,78.6,11900.0,46.0435,46.0435,45.9441,45.9558,11900.0
2007-01-18 13:30:00,78.61,78.64,78.6,78.62,14200.0,45.9617,45.9792,45.9558,45.9675,14200.0
2007-01-18 14:00:00,78.6,78.62,78.54,78.56,13600.0,45.9558,45.9675,45.9207,45.9324,13600.0
2007-01-18 14:30:00,78.57,78.6,78.52,78.52,10900.0,45.9383,45.9558,45.909,45.909,10900.0
2007-01-18 15:00:00,78.53,78.57,78.48,78.54,22800.0,45.9149,45.9383,45.8856,45.9207,22800.0
2007-01-18 15:30:00,78.55,78.68,78.47,78.47,38500.0,45.9266,46.0026,45.8798,45.8798,38500.0
2007-01-19 09:30:00,78.04,78.2,77.99,78.09,45300.0,45.6284,45.7219,45.5992,45.6576,45300.0
2007-01-19 10:00:00,78.13,78.16,78.01,78.04,19100.0,45.681,45.6986,45.6108,45.6284,19100.0
2007-01-19 10:30:00,78.01,78.21,77.97,78.1,23200.0,45.6108,45.7278,45.5875,45.6635,23200.0
2007-01-19 11:00:00,78.1,78.22,78.0,78.17,19100.0,45.6635,45.7336,45.605,45.7044,19100.0
2007-01-19 11:30:00,78.18,78.33,78.18,78.3,21600.0,45.7102,45.7979,45.7102,45.7804,21600.0
2007-01-19 12:00:00,78.3,78.31,78.22,78.26,14900.0,45.7804,45.7863,45.7336,45.757,14900.0
2007-01-19 12:30:00,78.25,78.26,78.15,78.24,25900.0,45.7512,45.757,45.6927,45.7453,25900.0
2007-01-19 13:00:00,78.21,78.28,78.14,78.26,31600.0,45.7278,45.7687,45.6869,45.757,31600.0
2007-01-19 13:30:00,78.26,78.28,78.23,78.25,35400.0,45.757,45.7687,45.7395,45.7512,35400.0
2007-01-19 14:00:00,78.26,78.27,78.23,78.25,26900.0,45.757,45.7629,45.7395,45.7512,26900.0
2007-01-19 14:30:00,78.27,78.35,78.23,78.33,65600.0,45.7629,45.8096,45.7395,45.7979,65600.0
2007-01-19 15:00:00,78.33,78.33,78.28,78.32,38800.0,45.7979,45.7979,45.7687,45.7921,38800.0
2007-01-19 15:30:00,78.32,78.35,78.31,78.34,59200.0,45.7921,45.8096,45.7863,45.8038,59200.0
2007-01-22 09:30:00,78.27,78.32,78.07,78.16,45800.0,45.7629,45.7921,45.6459,45.6986,45800.0
2007-01-22 10:00:00,78.14,78.2,77.91,77.91,67900.0,45.6869,45.7219,45.5524,45.5524,67900.0
2007-01-22 10:30:00,77.91,77.97,77.64,77.97,45100.0,45.5524,45.5875,45.3945,45.5875,45100.0
2007-01-22 11:00:00,77.97,78.08,77.85,77.89,24900.0,45.5875,45.6518,45.5173,45.5407,24900.0
2007-01-22 11:30:00,77.89,78.04,77.88,78.01,14500.0,45.5407,45.6284,45.5348,45.6108,14500.0
2007-01-22 12:00:00,78.01,78.01,77.95,77.95,19400.0,45.6108,45.6108,45.5758,45.5758,19400.0
2007-01-22 12:30:00,77.96,77.99,77.91,77.91,11900.0,45.5816,45.5992,45.5524,45.5524,11900.0
2007-01-22 13:00:00,77.92,78.07,77.9,77.93,25700.0,45.5582,45.6459,45.5465,45.5641,25700.0
2007-01-22 13:30:00,77.92,77.95,77.81,77.84,15900.0,45.5582,45.5758,45.4939,45.5115,15900.0
2007-01-22 14:00:00,77.84,78.0,77.84,77.88,20900.0,45.5115,45.605,45.5115,45.5348,20900.0
2007-01-22 14:30:00,77.9,77.92,77.86,77.92,22800.0,45.5465,45.5582,45.5231,45.5582,22800.0
2007-01-22 15:00:00,77.92,77.95,77.84,77.92,39000.0,45.5582,45.5758,45.5115,45.5582,39000.0
2007-01-22 15:30:00,77.92,77.99,77.88,77.95,40800.0,45.5582,45.5992,45.5348,45.5758,40800.0
2007-01-23 09:30:00,78.75,78.75,78.48,78.57,24800.0,46.0435,46.0435,45.8856,45.9383,24800.0
2007-01-23 10:00:00,78.56,78.59,78.42,78.44,14200.0,45.9324,45.95,45.8506,45.8623,14200.0
2007-01-23 10:30:00,78.42,78.6,78.33,78.33,20000.0,45.8506,45.9558,45.7979,45.7979,20000.0
2007-01-23 11:00:00,78.35,78.53,78.33,78.41,15700.0,45.8096,45.9149,45.7979,45.8447,15700.0
2007-01-23 11:30:00,78.38,78.53,78.31,78.44,23500.0,45.8272,45.9149,45.7863,45.8623,23500.0
2007-01-23 12:00:00,78.4,78.45,78.37,78.39,17900.0,45.8389,45.8681,45.8213,45.833,17900.0
2007-01-23 12:30:00,78.39,78.45,78.38,78.4,15800.0,45.833,45.8681,45.8272,45.8389,15800.0
2007-01-23 13:00:00,78.44,78.45,78.39,78.43,9500.0,45.8623,45.8681,45.833,45.8564,9500.0
2007-01-23 13:30:00,78.43,78.5,78.39,78.45,43100.0,45.8564,45.8973,45.833,45.8681,43100.0
2007-01-23 14:00:00,78.44,78.47,78.34,78.36,25500.0,45.8623,45.8798,45.8038,45.8155,25500.0
2007-01-23 14:30:00,78.36,78.44,78.31,78.35,22600.0,45.8155,45.8623,45.7863,45.8096,22600.0
2007-01-23 15:00:00,78.35,78.42,78.3,78.36,26100.0,45.8096,45.8506,45.7804,45.8155,26100.0
2007-01-23 15:30:00,78.36,78.41,78.25,78.37,45200.0,45.8155,45.8447,45.7512,45.8213,45200.0
2007-01-24 09:30:00,79.0,79.12,78.8,78.86,116600.0,46.1897,46.2598,46.0727,46.1078,116600.0
2007-01-24 10:00:00,78.86,78.9,78.45,78.56,52400.0,46.1078,46.1312,45.8681,45.9324,52400.0
2007-01-24 10:30:00,78.61,78.92,78.6,78.84,35400.0,45.9617,46.1429,45.9558,46.0961,35400.0
2007-01-24 11:00:00,78.9,79.05,78.75,78.77,69000.0,46.1312,46.2189,46.0435,46.0552,69000.0
2007-01-24 11:30:00,78.77,79.07,78.77,79.07,90500.0,46.0552,46.2306,46.0552,46.2306,90500.0
2007-01-24 12:00:00,79.04,79.11,79.03,79.09,14200.0,46.2131,46.254,46.2072,46.2423,14200.0
2007-01-24 12:30:00,79.09,79.14,79.09,79.14,17900.0,46.2423,46.2715,46.2423,46.2715,17900.0
2007-01-24 13:00:00,79.14,79.14,79.09,79.1,14900.0,46.2715,46.2715,46.2423,46.2482,14900.0
2007-01-24 13:30:00,79.09,79.18,79.09,79.1,20000.0,46.2423,46.2949,46.2423,46.2482,20000.0
2007-01-24 14:00:00,79.1,79.13,79.08,79.13,17400.0,46.2482,46.2657,46.2365,46.2657,17400.0
2007-01-24 14:30:00,79.13,79.22,79.04,79.04,25100.0,46.2657,46.3183,46.2131,46.2131,25100.0
2007-01-24 15:00:00,79.04,79.07,78.97,79.01,37500.0,46.2131,46.2306,46.1721,46.1955,37500.0
2007-01-24 15:30:00,79.02,79.04,78.89,78.92,87200.0,46.2014,46.2131,46.1254,46.1429,87200.0
2007-01-25 09:30:00,79.05,79.3,79.05,79.19,135800.0,46.2189,46.3651,46.2189,46.3008,135800.0
2007-01-25 10:00:00,79.2,79.2,78.89,78.99,135100.0,46.3066,46.3066,46.1254,46.1838,135100.0
2007-01-25 10:30:00,78.99,79.0,78.66,78.73,67800.0,46.1838,46.1897,45.9909,46.0318,67800.0
2007-01-25 11:00:00,78.73,78.88,78.73,78.8,77700.0,46.0318,46.1195,46.0318,46.0727,77700.0
2007-01-25 11:30:00,78.8,78.82,78.65,78.74,63200.0,46.0727,46.0844,45.985,46.0377,63200.0
2007-01-25 12:00:00,78.75,78.78,78.73,78.74,42400.0,46.0435,46.0611,46.0318,46.0377,42400.0
2007-01-25 12:30:00,78.75,78.85,78.75,78.8,36300.0,46.0435,46.102,46.0435,46.0727,36300.0
2007-01-25 13:00:00,78.8,78.87,78.78,78.79,60900.0,46.0727,46.1137,46.0611,46.0669,60900.0
2007-01-25 13:30:00,78.79,78.9,78.71,78.73,41900.0,46.0669,46.1312,46.0201,46.0318,41900.0
2007-01-25 14:00:00,78.71,78.72,78.6,78.62,46200.0,46.0201,46.026,45.9558,45.9675,46200.0
2007-01-25 14:30:00,78.63,78.63,78.58,78.62,30800.0,45.9734,45.9734,45.9441,45.9675,30800.0
2007-01-25 15:00:00,78.63,78.63,78.55,78.57,48800.0,45.9734,45.9734,45.9266,45.9383,48800.0
2007-01-25 15:30:00,78.57,78.57,78.55,78.55,59800.0,45.9383,45.9383,45.9266,45.9266,59800.0
2007-01-26 09:30:00,79.22,79.22,78.91,78.96,101800.0,46.3183,46.3183,46.1371,46.1663,101800.0
2007-01-26 10:00:00,78.95,78.96,78.71,78.78,62200.0,46.1604,46.1663,46.0201,46.0611,62200.0
2007-01-26 10:30:00,78.78,78.87,78.7,78.76,42200.0,46.0611,46.1137,46.0143,46.0494,42200.0
2007-01-26 11:00:00,78.77,78.78,78.5,78.5,36300.0,46.0552,46.0611,45.8973,45.8973,36300.0
2007-01-26 11:30:00,78.5,78.57,78.4,78.5,42300.0,45.8973,45.9383,45.8389,45.8973,42300.0
2007-01-26 12:00:00,78.52,78.55,78.44,78.52,33800.0,45.909,45.9266,45.8623,45.909,33800.0
2007-01-26 12:30:00,78.51,78.52,78.45,78.45,20600.0,45.9032,45.909,45.8681,45.8681,20600.0
2007-01-26 13:00:00,78.49,78.5,78.35,78.4,23900.0,45.8915,45.8973,45.8096,45.8389,23900.0
2007-01-26 13:30:00,78.44,78.56,78.44,78.55,34600.0,45.8623,45.9324,45.8623,45.9266,34600.0
2007-01-26 14:00:00,78.52,78.65,78.46,78.61,23200.0,45.909,45.985,45.874,45.9617,23200.0
2007-01-26 14:30:00,78.65,78.73,78.53,78.57,33200.0,45.985,46.0318,45.9149,45.9383,33200.0
2007-01-26 15:00:00,78.57,78.59,78.49,78.58,31600.0,45.9383,45.95,45.8915,45.9441,31600.0
2007-01-26 15:30:00,78.58,78.61,78.46,78.5,83900.0,45.9441,45.9617,45.874,45.8973,83900.0
2007-01-29 09:30:00,78.58,78.85,78.58,78.77,41900.0,45.9441,46.102,45.9441,46.0552,41900.0
2007-01-29 10:00:00,78.77,78.88,78.73,78.76,32500.0,46.0552,46.1195,46.0318,46.0494,32500.0
2007-01-29 10:30:00,78.75,78.78,78.65,78.66,15700.0,46.0435,46.0611,45.985,45.9909,15700.0
2007-01-29 11:00:00,78.66,78.75,78.56,78.56,21800.0,45.9909,46.0435,45.9324,45.9324,21800.0
2007-01-29 11:30:00,78.57,78.7,78.55,78.66,15200.0,45.9383,46.0143,45.9266,45.9909,15200.0
2007-01-29 12:00:00,78.66,78.72,78.6,78.65,17800.0,45.9909,46.026,45.9558,45.985,17800.0
2007-01-29 12:30:00,78.65,78.74,78.62,78.7,15200.0,45.985,46.0377,45.9675,46.0143,15200.0
2007-01-29 13:00:00,78.68,78.73,78.6,78.64,18400.0,46.0026,46.0318,45.9558,45.9792,18400.0
2007-01-29 13:30:00,78.64,78.69,78.6,78.64,14300.0,45.9792,46.0084,45.9558,45.9792,14300.0
2007-01-29 14:00:00,78.63,78.63,78.55,78.57,35300.0,45.9734,45.9734,45.9266,45.9383,35300.0
2007-01-29 14:30:00,78.6,78.64,78.57,78.61,13000.0,45.9558,45.9792,45.9383,45.9617,13000.0
2007-01-29 15:00:00,78.59,78.69,78.59,78.69,32700.0,45.95,46.0084,45.95,46.0084,32700.0
2007-01-29 15:30:00,78.69,78.69,78.56,78.66,30000.0,46.0084,46.0084,45.9324,45.9909,30000.0
2007-01-30 09:30:00,78.75,78.9,78.61,78.89,44500.0,46.0435,46.1312,45.9617,46.1254,44500.0
2007-01-30 10:00:00,78.9,79.36,78.88,79.2,68500.0,46.1312,46.4002,46.1195,46.3066,68500.0
2007-01-30 10:30:00,79.22,79.3,78.88,78.91,24600.0,46.3183,46.3651,46.1195,46.1371,24600.0
2007-01-30 11:00:00,78.92,78.93,78.8,78.85,22200.0,46.1429,46.1488,46.0727,46.102,22200.0
2007-01-30 11:30:00,78.85,78.98,78.83,78.89,17300.0,46.102,46.178,46.0903,46.1254,17300.0
2007-01-30 12:00:00,78.89,78.96,78.8,78.81,20600.0,46.1254,46.1663,46.0727,46.0786,20600.0
2007-01-30 12:30:00,78.81,78.9,78.8,78.83,12600.0,46.0786,46.1312,46.0727,46.0903,12600.0
2007-01-30 13:00:00,78.83,79.03,78.8,78.85,22500.0,46.0903,46.2072,46.0727,46.102,22500.0
2007-01-30 13:30:00,78.85,78.96,78.8,78.88,12200.0,46.102,46.1663,46.0727,46.1195,12200.0
2007-01-30 14:00:00,78.92,78.93,78.8,78.89,16700.0,46.1429,46.1488,46.0727,46.1254,16700.0
2007-01-30 14:30:00,78.84,78.9,78.75,78.87,23100.0,46.0961,46.1312,46.0435,46.1137,23100.0
2007-01-30 15:00:00,78.89,78.92,78.83,78.9,24700.0,46.1254,46.1429,46.0903,46.1312,24700.0
2007-01-30 15:30:00,78.88,78.92,78.81,78.89,38100.0,46.1195,46.1429,46.0786,46.1254,38100.0
2007-01-31 09:30:00,78.3,78.32,78.11,78.26,88600.0,45.7804,45.7921,45.6693,45.757,88600.0
2007-01-31 10:00:00,78.26,78.31,78.15,78.29,47500.0,45.757,45.7863,45.6927,45.7746,47500.0
2007-01-31 10:30:00,78.29,78.49,78.28,78.36,35800.0,45.7746,45.8915,45.7687,45.8155,35800.0
2007-01-31 11:00:00,78.34,78.42,77.94,77.97,124100.0,45.8038,45.8506,45.5699,45.5875,124100.0
2007-01-31 11:30:00,77.97,78.56,77.9,78.35,310400.0,45.5875,45.9324,45.5465,45.8096,310400.0
2007-01-31 12:00:00,78.35,78.35,78.16,78.33,78300.0,45.8096,45.8096,45.6986,45.7979,78300.0
2007-01-31 12:30:00,78.33,78.38,78.32,78.36,34500.0,45.7979,45.8272,45.7921,45.8155,34500.0
2007-01-31 13:00:00,78.37,78.4,78.35,78.37,23700.0,45.8213,45.8389,45.8096,45.8213,23700.0
2007-01-31 13:30:00,78.39,78.41,78.36,78.39,44600.0,45.833,45.8447,45.8155,45.833,44600.0
2007-01-31 14:00:00,78.38,78.69,78.36,78.65,52100.0,45.8272,46.0084,45.8155,45.985,52100.0
2007-01-31 14:30:00,78.64,78.71,78.63,78.71,55600.0,45.9792,46.0201,45.9734,46.0201,55600.0
2007-01-31 15:00:00,78.71,78.88,78.68,78.88,72000.0,46.0201,46.1195,46.0026,46.1195,72000.0
2007-01-31 15:30:00,78.88,78.95,78.77,78.8,55300.0,46.1195,46.1604,46.0552,46.0727,55300.0
2007-02-01 09:30:00,79.24,79.24,79.05,79.22,42400.0,46.33,46.33,46.2189,46.3183,42400.0
2007-02-01 10:00:00,79.19,79.29,79.08,79.1,39100.0,46.3008,46.3592,46.2365,46.2482,39100.0
2007-02-01 10:30:00,79.12,79.32,79.12,79.25,85600.0,46.2598,46.3768,46.2598,46.3359,85600.0
2007-02-01 11:00:00,79.25,79.35,79.15,79.18,69100.0,46.3359,46.3943,46.2774,46.2949,69100.0
2007-02-01 11:30:00,79.16,79.38,79.09,79.3,453600.0,46.2832,46.4119,46.2423,46.3651,453600.0
2007-02-01 12:00:00,79.3,79.4,79.28,79.4,18700.0,46.3651,46.4236,46.3534,46.4236,18700.0
2007-02-01 12:30:00,79.4,79.46,79.32,79.4,48400.0,46.4236,46.4586,46.3768,46.4236,48400.0
2007-02-01 13:00:00,79.43,79.47,79.39,79.46,49400.0,46.4411,46.4645,46.4177,46.4586,49400.0
2007-02-01 13:30:00,79.42,79.61,79.42,79.61,24500.0,46.4352,46.5463,46.4352,46.5463,24500.0
2007-02-01 14:00:00,79.61,79.69,79.6,79.68,35300.0,46.5463,46.5931,46.5405,46.5873,35300.0
2007-02-01 14:30:00,79.68,79.8,79.47,79.58,55400.0,46.5873,46.6574,46.4645,46.5288,55400.0
2007-02-01 15:00:00,79.58,79.66,79.57,79.64,20500.0,46.5288,46.5756,46.5229,46.5639,20500.0
2007-02-01 15:30:00,79.64,79.65,79.47,79.52,31500.0,46.5639,46.5697,46.4645,46.4937,31500.0
2007-02-02 09:30:00,79.11,79.13,78.95,78.97,26400.0,46.254,46.2657,46.1604,46.1721,26400.0
2007-02-02 10:00:00,78.98,79.1,78.9,79.08,23000.0,46.178,46.2482,46.1312,46.2365,23000.0
2007-02-02 10:30:00,79.1,79.21,79.1,79.16,12300.0,46.2482,46.3125,46.2482,46.2832,12300.0
2007-02-02 11:00:00,79.15,79.15,78.99,79.01,20300.0,46.2774,46.2774,46.1838,46.1955,20300.0
2007-02-02 11:30:00,79.02,79.13,79.02,79.08,13000.0,46.2014,46.2657,46.2014,46.2365,13000.0
2007-02-02 12:00:00,79.01,79.09,79.01,79.08,8900.0,46.1955,46.2423,46.1955,46.2365,8900.0
2007-02-02 12:30:00,79.08,79.1,79.06,79.1,8500.0,46.2365,46.2482,46.2248,46.2482,8500.0
2007-02-02 13:00:00,79.1,79.1,79.07,79.07,8800.0,46.2482,46.2482,46.2306,46.2306,8800.0
2007-02-02 13:30:00,79.08,79.09,79.03,79.08,15300.0,46.2365,46.2423,46.2072,46.2365,15300.0
2007-02-02 14:00:00,79.08,79.09,79.02,79.03,17400.0,46.2365,46.2423,46.2014,46.2072,17400.0
2007-02-02 14:30:00,79.03,79.14,79.03,79.14,25500.0,46.2072,46.2715,46.2072,46.2715,25500.0
2007-02-02 15:00:00,79.14,79.25,79.11,79.16,21800.0,46.2715,46.3359,46.254,46.2832,21800.0
2007-02-02 15:30:00,79.17,79.19,79.14,79.19,17200.0,46.2891,46.3008,46.2715,46.3008,17200.0
2007-02-05 09:30:00,78.83,78.91,78.71,78.71,65300.0,46.0903,46.1371,46.0201,46.0201,65300.0
2007-02-05 10:00:00,78.71,78.92,78.62,78.91,18100.0,46.0201,46.1429,45.9675,46.1371,18100.0
2007-02-05 10:30:00,78.91,79.04,78.9,78.95,16000.0,46.1371,46.2131,46.1312,46.1604,16000.0
2007-02-05 11:00:00,78.95,78.96,78.76,78.78,15100.0,46.1604,46.1663,46.0494,46.0611,15100.0
2007-02-05 11:30:00,78.8,78.91,78.76,78.83,20400.0,46.0727,46.1371,46.0494,46.0903,20400.0
2007-02-05 12:00:00,78.83,78.93,78.82,78.9,10900.0,46.0903,46.1488,46.0844,46.1312,10900.0
2007-02-05 12:30:00,78.91,78.91,78.84,78.88,35800.0,46.1371,46.1371,46.0961,46.1195,35800.0
2007-02-05 13:00:00,78.88,78.89,78.85,78.85,9600.0,46.1195,46.1254,46.102,46.102,9600.0
2007-02-05 13:30:00,78.86,78.94,78.83,78.94,12900.0,46.1078,46.1546,46.0903,46.1546,12900.0
2007-02-05 14:00:00,78.94,78.96,78.9,78.94,21500.0,46.1546,46.1663,46.1312,46.1546,21500.0
2007-02-05 14:30:00,78.94,79.1,78.92,79.09,32700.0,46.1546,46.2482,46.1429,46.2423,32700.0
2007-02-05 15:00:00,79.09,79.11,78.99,79.0,21400.0,46.2423,46.254,46.1838,46.1897,21400.0
2007-02-05 15:30:00,79.0,79.0,78.89,78.97,48800.0,46.1897,46.1897,46.1254,46.1721,48800.0
2007-02-06 09:30:00,79.54,79.76,79.54,79.75,53900.0,46.5054,46.634,46.5054,46.6282,53900.0
2007-02-06 10:00:00,79.75,79.89,79.63,79.86,41100.0,46.6282,46.71,46.558,46.6925,41100.0
2007-02-06 10:30:00,79.87,79.9,79.65,79.74,27800.0,46.6984,46.7159,46.5697,46.6223,27800.0
2007-02-06 11:00:00,79.74,79.94,79.73,79.89,20000.0,46.6223,46.7393,46.6165,46.71,20000.0
2007-02-06 11:30:00,79.87,79.9,79.82,79.87,24000.0,46.6984,46.7159,46.6691,46.6984,24000.0
2007-02-06 12:00:00,79.88,79.9,79.87,79.88,23800.0,46.7042,46.7159,46.6984,46.7042,23800.0
2007-02-06 12:30:00,79.86,79.93,79.85,79.87,19000.0,46.6925,46.7334,46.6867,46.6984,19000.0
2007-02-06 13:00:00,79.87,79.98,79.87,79.98,24500.0,46.6984,46.7627,46.6984,46.7627,24500.0
2007-02-06 13:30:00,79.95,79.99,79.91,79.93,11700.0,46.7451,46.7685,46.7217,46.7334,11700.0
2007-02-06 14:00:00,79.95,80.0,79.92,79.99,23600.0,46.7451,46.7744,46.7276,46.7685,23600.0
2007-02-06 14:30:00,79.99,80.0,79.91,79.98,20700.0,46.7685,46.7744,46.7217,46.7627,20700.0
2007-02-06 15:00:00,79.98,80.05,79.91,79.92,27800.0,46.7627,46.8036,46.7217,46.7276,27800.0
2007-02-06 15:30:00,79.93,79.94,79.9,79.93,33900.0,46.7334,46.7393,46.7159,46.7334,33900.0
2007-02-07 09:30:00,79.28,79.28,79.0,79.0,70400.0,46.3534,46.3534,46.1897,46.1897,70400.0
2007-02-07 10:00:00,79.0,79.48,78.95,79.3,43300.0,46.1897,46.4703,46.1604,46.3651,43300.0
2007-02-07 10:30:00,79.27,79.62,79.25,79.48,147500.0,46.3475,46.5522,46.3359,46.4703,147500.0
2007-02-07 11:00:00,79.49,79.69,79.41,79.62,79400.0,46.4762,46.5931,46.4294,46.5522,79400.0
2007-02-07 11:30:00,79.59,79.76,79.56,79.75,18300.0,46.5346,46.634,46.5171,46.6282,18300.0
2007-02-07 12:00:00,79.75,79.75,79.67,79.67,18800.0,46.6282,46.6282,46.5814,46.5814,18800.0
2007-02-07 12:30:00,79.7,79.72,79.65,79.69,6800.0,46.599,46.6107,46.5697,46.5931,6800.0
2007-02-07 13:00:00,79.71,79.75,79.66,79.71,15100.0,46.6048,46.6282,46.5756,46.6048,15100.0
2007-02-07 13:30:00,79.7,79.71,79.64,79.67,6700.0,46.599,46.6048,46.5639,46.5814,6700.0
2007-02-07 14:00:00,79.68,79.7,79.57,79.6,14000.0,46.5873,46.599,46.5229,46.5405,14000.0
2007-02-07 14:30:00,79.61,79.62,79.51,79.54,13400.0,46.5463,46.5522,46.4879,46.5054,13400.0
2007-02-07 15:00:00,79.57,79.59,79.44,79.51,28500.0,46.5229,46.5346,46.4469,46.4879,28500.0
2007-02-07 15:30:00,79.5,79.53,79.45,79.5,50800.0,46.482,46.4996,46.4528,46.482,50800.0
2007-02-09 09:30:00,78.98,79.04,78.85,78.87,38700.0,46.178,46.2131,46.102,46.1137,38700.0
2007-02-09 10:00:00,78.88,79.06,78.88,79.06,48800.0,46.1195,46.2248,46.1195,46.2248,48800.0
2007-02-09 10:30:00,79.04,79.07,78.94,79.06,22100.0,46.2131,46.2306,46.1546,46.2248,22100.0
2007-02-09 11:00:00,79.08,79.34,79.07,79.29,161300.0,46.2365,46.3885,46.2306,46.3592,161300.0
2007-02-09 11:30:00,79.33,79.45,79.08,79.45,12500.0,46.3826,46.4528,46.2365,46.4528,12500.0
2007-02-09 12:00:00,79.45,79.48,79.35,79.42,16200.0,46.4528,46.4703,46.3943,46.4352,16200.0
2007-02-09 12:30:00,79.42,79.43,79.31,79.4,10100.0,46.4352,46.4411,46.3709,46.4236,10100.0
2007-02-09 13:00:00,79.41,79.43,79.35,79.4,16700.0,46.4294,46.4411,46.3943,46.4236,16700.0
2007-02-09 13:30:00,79.4,79.4,79.27,79.32,20000.0,46.4236,46.4236,46.3475,46.3768,20000.0
2007-02-09 14:00:00,79.32,79.34,79.26,79.31,17600.0,46.3768,46.3885,46.3417,46.3709,17600.0
2007-02-09 14:30:00,79.3,79.34,79.15,79.16,17500.0,46.3651,46.3885,46.2774,46.2832,17500.0
2007-02-09 15:00:00,79.23,79.32,79.16,79.3,30200.0,46.3242,46.3768,46.2832,46.3651,30200.0
2007-02-09 15:30:00,79.3,79.33,79.1,79.15,67400.0,46.3651,46.3826,46.2482,46.2774,67400.0
2007-02-12 09:30:00,78.91,78.94,78.86,78.87,15600.0,46.1371,46.1546,46.1078,46.1137,15600.0
2007-02-12 10:00:00,78.86,78.9,78.59,78.7,26300.0,46.1078,46.1312,45.95,46.0143,26300.0
2007-02-12 10:30:00,78.67,78.75,78.62,78.67,24000.0,45.9967,46.0435,45.9675,45.9967,24000.0
2007-02-12 11:00:00,78.67,78.96,78.67,78.92,30900.0,45.9967,46.1663,45.9967,46.1429,30900.0
2007-02-12 11:30:00,78.87,78.92,78.74,78.79,13000.0,46.1137,46.1429,46.0377,46.0669,13000.0
2007-02-12 12:00:00,78.83,79.0,78.75,78.87,15800.0,46.0903,46.1897,46.0435,46.1137,15800.0
2007-02-12 12:30:00,78.85,78.99,78.85,78.94,6900.0,46.102,46.1838,46.102,46.1546,6900.0
2007-02-12 13:00:00,78.97,78.98,78.91,78.98,7300.0,46.1721,46.178,46.1371,46.178,7300.0
2007-02-12 13:30:00,78.92,78.96,78.83,78.84,15200.0,46.1429,46.1663,46.0903,46.0961,15200.0
2007-02-12 14:00:00,78.85,78.92,78.73,78.83,9900.0,46.102,46.1429,46.0318,46.0903,9900.0
2007-02-12 14:30:00,78.79,78.87,78.73,78.86,8400.0,46.0669,46.1137,46.0318,46.1078,8400.0
2007-02-12 15:00:00,78.88,78.9,78.74,78.81,12800.0,46.1195,46.1312,46.0377,46.0786,12800.0
2007-02-12 15:30:00,78.83,78.87,78.66,78.77,35700.0,46.0903,46.1137,45.9909,46.0552,35700.0
2007-02-13 09:30:00,79.35,79.53,79.31,79.49,29200.0,46.3943,46.4996,46.3709,46.4762,29200.0
2007-02-13 10:00:00,79.5,79.75,79.45,79.7,38200.0,46.482,46.6282,46.4528,46.599,38200.0
2007-02-13 10:30:00,79.71,79.77,79.66,79.72,25100.0,46.6048,46.6399,46.5756,46.6107,25100.0
2007-02-13 11:00:00,79.76,79.8,79.65,79.71,21100.0,46.634,46.6574,46.5697,46.6048,21100.0
2007-02-13 11:30:00,79.74,79.87,79.59,79.87,14600.0,46.6223,46.6984,46.5346,46.6984,14600.0
2007-02-13 12:00:00,79.86,79.92,79.79,79.87,20400.0,46.6925,46.7276,46.6516,46.6984,20400.0
2007-02-13 12:30:00,79.85,80.0,79.85,79.93,20700.0,46.6867,46.7744,46.6867,46.7334,20700.0
2007-02-13 13:00:00,79.93,79.97,79.85,79.9,11100.0,46.7334,46.7568,46.6867,46.7159,11100.0
2007-02-13 13:30:00,79.89,79.9,79.81,79.9,11400.0,46.71,46.7159,46.6633,46.7159,11400.0
2007-02-13 14:00:00,79.89,79.92,79.86,79.87,15000.0,46.71,46.7276,46.6925,46.6984,15000.0
2007-02-13 14:30:00,79.9,79.94,79.79,79.94,30000.0,46.7159,46.7393,46.6516,46.7393,30000.0
2007-02-13 15:00:00,79.86,79.9,79.79,79.8,25700.0,46.6925,46.7159,46.6516,46.6574,25700.0
2007-02-13 15:30:00,79.8,79.87,79.73,79.85,63000.0,46.6574,46.6984,46.6165,46.6867,63000.0
2007-02-14 09:30:00,79.93,80.03,79.87,80.0,22200.0,46.7334,46.7919,46.6984,46.7744,22200.0
2007-02-14 10:00:00,79.99,80.56,79.99,80.4,41100.0,46.7685,47.1018,46.7685,47.0082,41100.0
2007-02-14 10:30:00,80.46,80.46,80.27,80.4,41800.0,47.0433,47.0433,46.9322,47.0082,41800.0
2007-02-14 11:00:00,80.4,80.74,80.38,80.73,40900.0,47.0082,47.207,46.9965,47.2012,40900.0
2007-02-14 11:30:00,80.73,80.76,80.5,80.74,45700.0,47.2012,47.2187,47.0667,47.207,45700.0
2007-02-14 12:00:00,80.69,80.85,80.66,80.81,90500.0,47.1778,47.2713,47.1603,47.248,90500.0
2007-02-14 12:30:00,80.81,80.97,80.78,80.95,37600.0,47.248,47.3415,47.2304,47.3298,37600.0
2007-02-14 13:00:00,80.95,80.98,80.8,80.9,29500.0,47.3298,47.3473,47.2421,47.3006,29500.0
2007-02-14 13:30:00,80.89,80.94,80.84,80.9,18200.0,47.2947,47.324,47.2655,47.3006,18200.0
2007-02-14 14:00:00,80.9,80.93,80.85,80.91,20600.0,47.3006,47.3181,47.2713,47.3064,20600.0
2007-02-14 14:30:00,80.91,81.18,80.87,81.05,42700.0,47.3064,47.4643,47.283,47.3883,42700.0
2007-02-14 15:00:00,81.05,81.15,81.05,81.12,40200.0,47.3883,47.4467,47.3883,47.4292,40200.0
2007-02-14 15:30:00,81.11,81.13,81.02,81.11,40500.0,47.4234,47.435,47.3707,47.4234,40500.0
2007-02-15 09:30:00,83.17,83.17,82.46,82.81,92200.0,48.6278,48.6278,48.2127,48.4173,92200.0
2007-02-15 10:00:00,82.83,82.9,82.67,82.79,38900.0,48.429,48.4699,48.3355,48.4056,38900.0
2007-02-15 10:30:00,82.78,82.84,82.24,82.24,38800.0,48.3998,48.4349,48.084,48.084,38800.0
2007-02-15 11:00:00,82.2,82.39,82.05,82.33,74900.0,48.0607,48.1717,47.973,48.1367,74900.0
2007-02-15 11:30:00,82.33,82.39,82.09,82.26,155000.0,48.1367,48.1717,47.9963,48.0957,155000.0
2007-02-15 12:00:00,82.28,82.34,82.25,82.29,22800.0,48.1074,48.1425,48.0899,48.1133,22800.0
2007-02-15 12:30:00,82.29,82.29,82.25,82.28,15200.0,48.1133,48.1133,48.0899,48.1074,15200.0
2007-02-15 13:00:00,82.28,82.29,82.22,82.23,22200.0,48.1074,48.1133,48.0724,48.0782,22200.0
2007-02-15 13:30:00,82.23,82.25,82.01,82.23,41900.0,48.0782,48.0899,47.9496,48.0782,41900.0
2007-02-15 14:00:00,82.22,82.34,82.16,82.28,30000.0,48.0724,48.1425,48.0373,48.1074,30000.0
2007-02-15 14:30:00,82.28,82.39,82.28,82.37,20500.0,48.1074,48.1717,48.1074,48.1601,20500.0
2007-02-15 15:00:00,82.38,82.38,82.28,82.33,24000.0,48.1659,48.1659,48.1074,48.1367,24000.0
2007-02-15 15:30:00,82.32,82.35,82.23,82.27,48800.0,48.1308,48.1484,48.0782,48.1016,48800.0
2007-02-16 09:30:00,81.18,81.18,80.86,81.05,199100.0,47.4643,47.4643,47.2772,47.3883,199100.0
2007-02-16 10:00:00,81.02,81.02,80.76,80.99,32000.0,47.3707,47.3707,47.2187,47.3532,32000.0
2007-02-16 10:30:00,80.99,81.36,80.98,81.36,43500.0,47.3532,47.5695,47.3473,47.5695,43500.0
2007-02-16 11:00:00,81.36,81.38,81.09,81.18,89700.0,47.5695,47.5812,47.4117,47.4643,89700.0
2007-02-16 11:30:00,81.18,81.36,81.18,81.27,25700.0,47.4643,47.5695,47.4643,47.5169,25700.0
2007-02-16 12:00:00,81.26,81.32,81.2,81.26,40900.0,47.5111,47.5461,47.476,47.5111,40900.0
2007-02-16 12:30:00,81.26,81.38,81.26,81.32,13100.0,47.5111,47.5812,47.5111,47.5461,13100.0
2007-02-16 13:00:00,81.32,81.39,81.25,81.32,14300.0,47.5461,47.5871,47.5052,47.5461,14300.0
2007-02-16 13:30:00,81.32,81.38,81.28,81.33,10300.0,47.5461,47.5812,47.5228,47.552,10300.0
2007-02-16 14:00:00,81.34,81.47,81.34,81.44,26700.0,47.5578,47.6338,47.5578,47.6163,26700.0
2007-02-16 14:30:00,81.44,81.45,81.34,81.4,17000.0,47.6163,47.6221,47.5578,47.5929,17000.0
2007-02-16 15:00:00,81.37,81.53,81.35,81.53,27000.0,47.5754,47.6689,47.5637,47.6689,27000.0
2007-02-16 15:30:00,81.51,81.54,81.37,81.43,26100.0,47.6572,47.6748,47.5754,47.6105,26100.0
2007-02-20 09:30:00,81.9,81.95,81.66,81.67,38200.0,47.8853,47.9145,47.7449,47.7508,38200.0
2007-02-20 10:00:00,81.66,81.95,81.57,81.94,47600.0,47.7449,47.9145,47.6923,47.9086,47600.0
2007-02-20 10:30:00,81.93,82.0,81.75,81.94,45600.0,47.9028,47.9437,47.7976,47.9086,45600.0
2007-02-20 11:00:00,81.92,82.0,81.68,81.85,38000.0,47.8969,47.9437,47.7566,47.856,38000.0
2007-02-20 11:30:00,81.83,81.98,81.8,81.95,102100.0,47.8443,47.932,47.8268,47.9145,102100.0
2007-02-20 12:00:00,81.96,82.0,81.89,82.0,15700.0,47.9203,47.9437,47.8794,47.9437,15700.0
2007-02-20 12:30:00,82.0,82.0,81.85,81.98,22300.0,47.9437,47.9437,47.856,47.932,22300.0
2007-02-20 13:00:00,81.62,81.98,81.62,81.95,18000.0,47.7215,47.932,47.7215,47.9145,18000.0
2007-02-20 13:30:00,81.94,82.05,81.94,81.98,48100.0,47.9086,47.973,47.9086,47.932,48100.0
2007-02-20 14:00:00,81.99,82.0,81.96,81.98,21100.0,47.9379,47.9437,47.9203,47.932,21100.0
2007-02-20 14:30:00,81.98,82.0,81.97,82.0,46300.0,47.932,47.9437,47.9262,47.9437,46300.0
2007-02-20 15:00:00,82.0,82.04,81.94,82.0,32700.0,47.9437,47.9671,47.9086,47.9437,32700.0
2007-02-20 15:30:00,82.0,82.05,81.96,81.99,54000.0,47.9437,47.973,47.9203,47.9379,54000.0
2007-02-21 09:30:00,81.46,81.58,81.37,81.49,76100.0,47.628,47.6982,47.5754,47.6455,76100.0
2007-02-21 10:00:00,81.5,81.55,81.32,81.45,50800.0,47.6514,47.6806,47.5461,47.6221,50800.0
2007-02-21 10:30:00,81.47,81.52,81.13,81.21,67100.0,47.6338,47.6631,47.435,47.4818,67100.0
2007-02-21 11:00:00,81.25,81.47,81.12,81.4,63000.0,47.5052,47.6338,47.4292,47.5929,63000.0
2007-02-21 11:30:00,81.4,81.51,81.34,81.42,47600.0,47.5929,47.6572,47.5578,47.6046,47600.0
2007-02-21 12:00:00,81.45,81.5,81.34,81.4,24500.0,47.6221,47.6514,47.5578,47.5929,24500.0
2007-02-21 12:30:00,81.42,81.48,81.35,81.4,28000.0,47.6046,47.6397,47.5637,47.5929,28000.0
2007-02-21 13:00:00,81.41,81.53,81.41,81.53,19600.0,47.5988,47.6689,47.5988,47.6689,19600.0
2007-02-21 13:30:00,81.53,81.54,81.4,81.47,18100.0,47.6689,47.6748,47.5929,47.6338,18100.0
2007-02-21 14:00:00,81.43,81.58,81.43,81.48,31400.0,47.6105,47.6982,47.6105,47.6397,31400.0
2007-02-21 14:30:00,81.49,81.59,81.43,81.54,30200.0,47.6455,47.704,47.6105,47.6748,30200.0
2007-02-21 15:00:00,81.52,81.59,81.48,81.55,18200.0,47.6631,47.704,47.6397,47.6806,18200.0
2007-02-21 15:30:00,81.57,81.6,81.43,81.44,54900.0,47.6923,47.7098,47.6105,47.6163,54900.0
2007-02-22 09:30:00,81.3,81.46,81.26,81.43,76500.0,47.5344,47.628,47.5111,47.6105,76500.0
2007-02-22 10:00:00,81.43,81.74,81.43,81.58,34800.0,47.6105,47.7917,47.6105,47.6982,34800.0
2007-02-22 10:30:00,81.62,81.65,81.45,81.49,149000.0,47.7215,47.7391,47.6221,47.6455,149000.0
2007-02-22 11:00:00,81.52,81.56,81.4,81.45,95200.0,47.6631,47.6865,47.5929,47.6221,95200.0
2007-02-22 11:30:00,81.46,81.49,81.3,81.4,51800.0,47.628,47.6455,47.5344,47.5929,51800.0
2007-02-22 12:00:00,81.44,81.5,81.32,81.48,22300.0,47.6163,47.6514,47.5461,47.6397,22300.0
2007-02-22 12:30:00,81.48,81.54,81.44,81.47,12400.0,47.6397,47.6748,47.6163,47.6338,12400.0
2007-02-22 13:00:00,81.46,81.48,81.44,81.46,9300.0,47.628,47.6397,47.6163,47.628,9300.0
2007-02-22 13:30:00,81.48,81.48,81.39,81.43,13800.0,47.6397,47.6397,47.5871,47.6105,13800.0
2007-02-22 14:00:00,81.43,81.48,81.4,81.44,11900.0,47.6105,47.6397,47.5929,47.6163,11900.0
2007-02-22 14:30:00,81.44,81.45,81.35,81.43,11500.0,47.6163,47.6221,47.5637,47.6105,11500.0
2007-02-22 15:00:00,81.39,81.48,81.39,81.46,16200.0,47.5871,47.6397,47.5871,47.628,16200.0
2007-02-22 15:30:00,81.47,81.54,81.43,81.46,32600.0,47.6338,47.6748,47.6105,47.628,32600.0
2007-02-23 09:30:00,81.96,81.98,81.76,81.87,77800.0,47.9203,47.932,47.8034,47.8677,77800.0
2007-02-23 10:00:00,81.81,82.14,81.8,81.9,40300.0,47.8326,48.0256,47.8268,47.8853,40300.0
2007-02-23 10:30:00,81.9,82.0,81.76,81.99,89000.0,47.8853,47.9437,47.8034,47.9379,89000.0
2007-02-23 11:00:00,81.97,82.24,81.96,82.15,30300.0,47.9262,48.084,47.9203,48.0314,30300.0
2007-02-23 11:30:00,82.15,82.21,81.94,82.14,68200.0,48.0314,48.0665,47.9086,48.0256,68200.0
2007-02-23 12:00:00,82.15,82.15,81.98,82.02,17500.0,48.0314,48.0314,47.932,47.9554,17500.0
2007-02-23 12:30:00,82.02,82.1,81.98,82.02,13200.0,47.9554,48.0022,47.932,47.9554,13200.0
2007-02-23 13:00:00,82.02,82.07,81.98,82.06,12200.0,47.9554,47.9846,47.932,47.9788,12200.0
2007-02-23 13:30:00,82.07,82.12,81.99,82.01,21100.0,47.9846,48.0139,47.9379,47.9496,21100.0
2007-02-23 14:00:00,81.99,82.05,81.95,82.05,22700.0,47.9379,47.973,47.9145,47.973,22700.0
2007-02-23 14:30:00,82.05,82.16,81.96,82.12,23500.0,47.973,48.0373,47.9203,48.0139,23500.0
2007-02-23 15:00:00,82.14,82.15,81.85,81.99,79200.0,48.0256,48.0314,47.856,47.9379,79200.0
2007-02-23 15:30:00,82.0,82.13,82.0,82.09,32700.0,47.9437,48.0197,47.9437,47.9963,32700.0
2007-02-26 09:30:00,82.2,82.24,82.11,82.17,25900.0,48.0607,48.084,48.008,48.0431,25900.0
2007-02-26 10:00:00,82.13,82.17,81.92,81.98,24100.0,48.0197,48.0431,47.8969,47.932,24100.0
2007-02-26 10:30:00,82.03,82.06,81.92,81.99,14100.0,47.9613,47.9788,47.8969,47.9379,14100.0
2007-02-26 11:00:00,81.98,82.09,81.95,81.99,34500.0,47.932,47.9963,47.9145,47.9379,34500.0
2007-02-26 11:30:00,81.99,81.99,81.85,81.9,12200.0,47.9379,47.9379,47.856,47.8853,12200.0
2007-02-26 12:00:00,81.91,81.99,81.84,81.88,18800.0,47.8911,47.9379,47.8502,47.8736,18800.0
2007-02-26 12:30:00,81.87,81.95,81.77,81.77,12000.0,47.8677,47.9145,47.8092,47.8092,12000.0
2007-02-26 13:00:00,81.78,81.87,81.75,81.83,12600.0,47.8151,47.8677,47.7976,47.8443,12600.0
2007-02-26 13:30:00,81.84,81.97,81.82,81.93,18100.0,47.8502,47.9262,47.8385,47.9028,18100.0
2007-02-26 14:00:00,81.93,82.06,81.91,82.06,24700.0,47.9028,47.9788,47.8911,47.9788,24700.0
2007-02-26 14:30:00,82.05,82.07,82.0,82.01,17500.0,47.973,47.9846,47.9437,47.9496,17500.0
2007-02-26 15:00:00,82.03,82.1,81.92,82.02,19200.0,47.9613,48.0022,47.8969,47.9554,19200.0
2007-02-26 15:30:00,82.02,82.09,81.99,82.06,18100.0,47.9554,47.9963,47.9379,47.9788,18100.0
2007-02-27 09:30:00,80.78,80.82,80.54,80.82,83000.0,47.2304,47.2538,47.0901,47.2538,83000.0
2007-02-27 10:00:00,80.8,81.0,80.64,80.7,58700.0,47.2421,47.359,47.1486,47.1836,58700.0
2007-02-27 10:30:00,80.68,80.84,80.5,80.5,63000.0,47.1719,47.2655,47.0667,47.0667,63000.0
2007-02-27 11:00:00,80.51,80.61,80.07,80.59,57000.0,47.0725,47.131,46.8153,47.1193,57000.0
2007-02-27 11:30:00,80.59,80.79,80.44,80.69,26200.0,47.1193,47.2363,47.0316,47.1778,26200.0
2007-02-27 12:00:00,80.68,80.68,80.53,80.58,26100.0,47.1719,47.1719,47.0842,47.1135,26100.0
2007-02-27 12:30:00,80.55,80.56,80.4,80.46,27800.0,47.0959,47.1018,47.0082,47.0433,27800.0
2007-02-27 13:00:00,80.46,80.5,80.32,80.33,22500.0,47.0433,47.0667,46.9615,46.9673,22500.0
2007-02-27 13:30:00,80.35,80.36,80.2,80.23,16400.0,46.979,46.9848,46.8913,46.9088,16400.0
2007-02-27 14:00:00,80.21,80.32,79.97,80.0,45900.0,46.8971,46.9615,46.7568,46.7744,45900.0
2007-02-27 14:30:00,79.97,80.04,79.52,79.64,46400.0,46.7568,46.7977,46.4937,46.5639,46400.0
2007-02-27 15:00:00,79.67,80.2,79.2,79.91,60600.0,46.5814,46.8913,46.3066,46.7217,60600.0
2007-02-27 15:30:00,79.97,79.99,79.7,79.71,75800.0,46.7568,46.7685,46.599,46.6048,75800.0
2007-02-28 09:30:00,79.49,79.49,79.05,79.14,80000.0,46.4762,46.4762,46.2189,46.2715,80000.0
2007-02-28 10:00:00,79.18,79.28,78.81,79.12,114000.0,46.2949,46.3534,46.0786,46.2598,114000.0
2007-02-28 10:30:00,79.14,79.55,78.86,79.33,60300.0,46.2715,46.5113,46.1078,46.3826,60300.0
2007-02-28 11:00:00,79.33,79.6,78.83,79.29,244300.0,46.3826,46.5405,46.0903,46.3592,244300.0
2007-02-28 11:30:00,79.29,79.59,79.0,79.2,102200.0,46.3592,46.5346,46.1897,46.3066,102200.0
2007-02-28 12:00:00,79.17,79.36,79.06,79.15,38900.0,46.2891,46.4002,46.2248,46.2774,38900.0
2007-02-28 12:30:00,79.15,79.35,79.12,79.28,51300.0,46.2774,46.3943,46.2598,46.3534,51300.0
2007-02-28 13:00:00,79.29,79.39,79.24,79.39,17600.0,46.3592,46.4177,46.33,46.4177,17600.0
2007-02-28 13:30:00,79.39,79.39,79.15,79.18,30500.0,46.4177,46.4177,46.2774,46.2949,30500.0
2007-02-28 14:00:00,79.26,79.36,79.21,79.3,15800.0,46.3417,46.4002,46.3125,46.3651,15800.0
2007-02-28 14:30:00,79.3,79.46,79.26,79.39,36900.0,46.3651,46.4586,46.3417,46.4177,36900.0
2007-02-28 15:00:00,79.4,79.46,79.34,79.35,46500.0,46.4236,46.4586,46.3885,46.3943,46500.0
2007-02-28 15:30:00,79.35,79.44,78.8,79.43,90200.0,46.3943,46.4469,46.0727,46.4411,90200.0
2007-03-01 09:30:00,78.05,78.05,76.1,77.69,253500.0,45.6342,45.6342,44.4941,45.4238,253500.0
2007-03-01 10:00:00,77.65,78.36,77.45,78.15,135600.0,45.4004,45.8155,45.2834,45.6927,135600.0
2007-03-01 10:30:00,78.13,78.67,77.8,78.5,178000.0,45.681,45.9967,45.4881,45.8973,178000.0
2007-03-01 11:00:00,78.48,78.54,78.08,78.3,79400.0,45.8856,45.9207,45.6518,45.7804,79400.0
2007-03-01 11:30:00,78.16,78.41,78.0,78.02,56200.0,45.6986,45.8447,45.605,45.6167,56200.0
2007-03-01 12:00:00,78.02,78.15,77.88,77.96,40500.0,45.6167,45.6927,45.5348,45.5816,40500.0
2007-03-01 12:30:00,77.96,78.1,77.87,77.98,48400.0,45.5816,45.6635,45.529,45.5933,48400.0
2007-03-01 13:00:00,77.98,78.06,77.92,78.0,37900.0,45.5933,45.6401,45.5582,45.605,37900.0
2007-03-01 13:30:00,78.0,78.05,77.96,78.05,45900.0,45.605,45.6342,45.5816,45.6342,45900.0
2007-03-01 14:00:00,78.1,78.15,78.0,78.06,64600.0,45.6635,45.6927,45.605,45.6401,64600.0
2007-03-01 14:30:00,78.06,78.29,78.01,78.2,39000.0,45.6401,45.7746,45.6108,45.7219,39000.0
2007-03-01 15:00:00,78.21,78.29,78.0,78.06,45300.0,45.7278,45.7746,45.605,45.6401,45300.0
2007-03-01 15:30:00,78.06,78.17,77.97,78.07,119800.0,45.6401,45.7044,45.5875,45.6459,119800.0
2007-03-02 09:30:00,77.24,77.42,77.19,77.38,76800.0,45.1606,45.2659,45.1314,45.2425,76800.0
2007-03-02 10:00:00,77.4,77.45,77.13,77.26,83300.0,45.2542,45.2834,45.0963,45.1723,83300.0
2007-03-02 10:30:00,77.26,77.56,77.25,77.46,39000.0,45.1723,45.3477,45.1665,45.2893,39000.0
2007-03-02 11:00:00,77.45,77.46,77.25,77.28,40400.0,45.2834,45.2893,45.1665,45.184,40400.0
2007-03-02 11:30:00,77.29,77.49,77.27,77.41,37000.0,45.1899,45.3068,45.1782,45.26,37000.0
2007-03-02 12:00:00,77.41,77.44,77.29,77.36,32300.0,45.26,45.2776,45.1899,45.2308,32300.0
2007-03-02 12:30:00,77.33,77.36,77.01,77.2,39500.0,45.2133,45.2308,45.0262,45.1373,39500.0
2007-03-02 13:00:00,77.15,77.24,77.03,77.03,16200.0,45.108,45.1606,45.0379,45.0379,16200.0
2007-03-02 13:30:00,77.02,77.22,77.01,77.14,22600.0,45.032,45.149,45.0262,45.1022,22600.0
2007-03-02 14:00:00,77.15,77.24,77.08,77.1,27500.0,45.108,45.1606,45.0671,45.0788,27500.0
2007-03-02 14:30:00,77.09,77.3,77.05,77.17,26900.0,45.0729,45.1957,45.0496,45.1197,26900.0
2007-03-02 15:00:00,77.18,77.26,77.16,77.19,25500.0,45.1256,45.1723,45.1139,45.1314,25500.0
2007-03-02 15:30:00,77.19,77.27,77.04,77.04,64300.0,45.1314,45.1782,45.0437,45.0437,64300.0
2007-03-05 09:30:00,74.84,75.0,74.55,75.0,306500.0,43.7574,43.851,43.5879,43.851,306500.0
2007-03-05 10:00:00,75.0,75.77,74.87,75.71,273400.0,43.851,44.3012,43.775,44.2661,273400.0
2007-03-05 10:30:00,75.75,75.96,75.65,75.96,191200.0,44.2895,44.4123,44.231,44.4123,191200.0
2007-03-05 11:00:00,75.99,76.32,75.77,75.79,143100.0,44.4298,44.6227,44.3012,44.3129,143100.0
2007-03-05 11:30:00,75.81,76.07,75.76,75.85,49600.0,44.3246,44.4766,44.2953,44.3479,49600.0
2007-03-05 12:00:00,75.84,75.93,75.76,75.83,35300.0,44.3421,44.3947,44.2953,44.3362,35300.0
2007-03-05 12:30:00,75.84,76.01,75.8,75.96,62400.0,44.3421,44.4415,44.3187,44.4123,62400.0
2007-03-05 13:00:00,75.97,76.02,75.95,75.96,33600.0,44.4181,44.4473,44.4064,44.4123,33600.0
2007-03-05 13:30:00,76.0,76.12,75.99,76.02,30500.0,44.4356,44.5058,44.4298,44.4473,30500.0
2007-03-05 14:00:00,76.02,76.07,75.86,75.92,35700.0,44.4473,44.4766,44.3538,44.3889,35700.0
2007-03-05 14:30:00,75.92,76.01,75.84,75.91,74000.0,44.3889,44.4415,44.3421,44.383,74000.0
2007-03-05 15:00:00,75.91,75.91,75.76,75.83,64700.0,44.383,44.383,44.2953,44.3362,64700.0
2007-03-05 15:30:00,75.82,75.84,75.57,75.61,137100.0,44.3304,44.3421,44.1842,44.2076,137100.0
2007-03-06 09:30:00,76.9,76.9,76.5,76.68,72900.0,44.9619,44.9619,44.728,44.8332,72900.0
2007-03-06 10:00:00,76.73,77.0,76.6,77.0,66500.0,44.8625,45.0203,44.7865,45.0203,66500.0
2007-03-06 10:30:00,76.99,77.14,76.88,76.96,50900.0,45.0145,45.1022,44.9502,44.9969,50900.0
2007-03-06 11:00:00,76.97,77.14,76.95,77.11,70200.0,45.0028,45.1022,44.9911,45.0846,70200.0
2007-03-06 11:30:00,77.1,77.23,76.96,77.16,25500.0,45.0788,45.1548,44.9969,45.1139,25500.0
2007-03-06 12:00:00,77.17,77.3,77.11,77.25,25600.0,45.1197,45.1957,45.0846,45.1665,25600.0
2007-03-06 12:30:00,77.27,77.3,77.23,77.27,37700.0,45.1782,45.1957,45.1548,45.1782,37700.0
2007-03-06 13:00:00,77.25,77.29,77.19,77.22,32400.0,45.1665,45.1899,45.1314,45.149,32400.0
2007-03-06 13:30:00,77.2,77.3,77.18,77.25,27300.0,45.1373,45.1957,45.1256,45.1665,27300.0
2007-03-06 14:00:00,77.25,77.33,77.22,77.22,35400.0,45.1665,45.2133,45.149,45.149,35400.0
2007-03-06 14:30:00,77.22,77.27,77.13,77.25,37300.0,45.149,45.1782,45.0963,45.1665,37300.0
2007-03-06 15:00:00,77.27,77.33,77.19,77.25,55400.0,45.1782,45.2133,45.1314,45.1665,55400.0
2007-03-06 15:30:00,77.25,77.31,77.18,77.23,58700.0,45.1665,45.2016,45.1256,45.1548,58700.0
2007-03-07 09:30:00,76.54,76.61,76.47,76.6,71300.0,45.3312,45.3727,45.2898,45.3668,71300.0
2007-03-07 10:00:00,76.6,76.81,76.56,76.68,38300.0,45.3668,45.4912,45.3431,45.4142,38300.0
2007-03-07 10:30:00,76.68,76.9,76.65,76.81,47500.0,45.4142,45.5445,45.3964,45.4912,47500.0
2007-03-07 11:00:00,76.81,76.81,76.45,76.59,46400.0,45.4912,45.4912,45.2779,45.3609,46400.0
2007-03-07 11:30:00,76.55,76.57,76.3,76.38,89700.0,45.3372,45.349,45.1891,45.2365,89700.0
2007-03-07 12:00:00,76.39,76.4,76.25,76.4,30000.0,45.2424,45.2483,45.1595,45.2483,30000.0
2007-03-07 12:30:00,76.41,76.59,76.33,76.53,27700.0,45.2542,45.3609,45.2069,45.3253,27700.0
2007-03-07 13:00:00,76.53,76.64,76.46,76.5,30500.0,45.3253,45.3905,45.2839,45.3076,30500.0
2007-03-07 13:30:00,76.5,76.56,76.37,76.4,30100.0,45.3076,45.3431,45.2306,45.2483,30100.0
2007-03-07 14:00:00,76.4,76.44,76.34,76.4,60400.0,45.2483,45.272,45.2128,45.2483,60400.0
2007-03-07 14:30:00,76.4,76.47,76.35,76.41,46000.0,45.2483,45.2898,45.2187,45.2542,46000.0
2007-03-07 15:00:00,76.4,76.47,76.3,76.3,39800.0,45.2483,45.2898,45.1891,45.1891,39800.0
2007-03-07 15:30:00,76.3,76.41,76.21,76.25,59800.0,45.1891,45.2542,45.1358,45.1595,59800.0
2007-03-08 09:30:00,76.31,76.42,76.29,76.31,69700.0,45.195,45.2602,45.1832,45.195,69700.0
2007-03-08 10:00:00,76.3,76.45,76.3,76.4,52700.0,45.1891,45.2779,45.1891,45.2483,52700.0
2007-03-08 10:30:00,76.4,76.59,76.35,76.55,73500.0,45.2483,45.3609,45.2187,45.3372,73500.0
2007-03-08 11:00:00,76.55,76.63,76.49,76.5,203700.0,45.3372,45.3845,45.3016,45.3076,203700.0
2007-03-08 11:30:00,76.48,76.59,76.47,76.48,32400.0,45.2957,45.3609,45.2898,45.2957,32400.0
2007-03-08 12:00:00,76.49,76.59,76.47,76.55,36500.0,45.3016,45.3609,45.2898,45.3372,36500.0
2007-03-08 12:30:00,76.56,76.6,76.51,76.55,14800.0,45.3431,45.3668,45.3135,45.3372,14800.0
2007-03-08 13:00:00,76.55,76.64,76.53,76.59,28100.0,45.3372,45.3905,45.3253,45.3609,28100.0
2007-03-08 13:30:00,76.55,76.7,76.54,76.61,59800.0,45.3372,45.426,45.3312,45.3727,59800.0
2007-03-08 14:00:00,76.6,76.65,76.54,76.63,33100.0,45.3668,45.3964,45.3312,45.3845,33100.0
2007-03-08 14:30:00,76.62,76.62,76.5,76.55,19000.0,45.3786,45.3786,45.3076,45.3372,19000.0
2007-03-08 15:00:00,76.55,76.59,76.51,76.54,24100.0,45.3372,45.3609,45.3135,45.3312,24100.0
2007-03-08 15:30:00,76.55,76.6,76.37,76.37,68200.0,45.3372,45.3668,45.2306,45.2306,68200.0
2007-03-09 09:30:00,76.96,77.11,76.96,77.01,68000.0,45.58,45.6688,45.58,45.6096,68000.0
2007-03-09 10:00:00,77.02,77.04,76.79,76.83,25400.0,45.6155,45.6274,45.4793,45.503,25400.0
2007-03-09 10:30:00,76.86,76.99,76.75,76.99,39900.0,45.5208,45.5978,45.4556,45.5978,39900.0
2007-03-09 11:00:00,77.0,77.0,76.75,76.9,39400.0,45.6037,45.6037,45.4556,45.5445,39400.0
2007-03-09 11:30:00,76.91,77.0,76.83,76.99,19800.0,45.5504,45.6037,45.503,45.5978,19800.0
2007-03-09 12:00:00,76.99,77.2,76.99,77.18,18100.0,45.5978,45.7221,45.5978,45.7103,18100.0
2007-03-09 12:30:00,77.18,77.18,77.11,77.14,14700.0,45.7103,45.7103,45.6688,45.6866,14700.0
2007-03-09 13:00:00,77.14,77.14,77.05,77.14,13500.0,45.6866,45.6866,45.6333,45.6866,13500.0
2007-03-09 13:30:00,77.14,77.14,76.99,76.99,23200.0,45.6866,45.6866,45.5978,45.5978,23200.0
2007-03-09 14:00:00,77.02,77.04,76.96,77.0,14000.0,45.6155,45.6274,45.58,45.6037,14000.0
2007-03-09 14:30:00,77.0,77.05,76.89,76.97,18300.0,45.6037,45.6333,45.5385,45.5859,18300.0
2007-03-09 15:00:00,76.91,77.0,76.81,76.81,35400.0,45.5504,45.6037,45.4912,45.4912,35400.0
2007-03-09 15:30:00,76.85,77.03,76.85,76.89,78500.0,45.5148,45.6214,45.5148,45.5385,78500.0
2007-03-12 09:30:00,76.65,77.0,76.65,76.73,69600.0,45.3964,45.6037,45.3964,45.4438,69600.0
2007-03-12 10:00:00,76.76,76.86,76.66,76.75,9400.0,45.4615,45.5208,45.4023,45.4556,9400.0
2007-03-12 10:30:00,76.8,76.94,76.8,76.87,43300.0,45.4852,45.5681,45.4852,45.5267,43300.0
2007-03-12 11:00:00,76.84,76.97,76.7,76.72,26400.0,45.5089,45.5859,45.426,45.4378,26400.0
2007-03-12 11:30:00,76.56,76.73,76.53,76.7,32900.0,45.3431,45.4438,45.3253,45.426,32900.0
2007-03-12 12:00:00,76.7,77.02,76.57,76.81,76700.0,45.426,45.6155,45.349,45.4912,76700.0
2007-03-12 12:30:00,76.87,76.87,76.51,76.73,135300.0,45.5267,45.5267,45.3135,45.4438,135300.0
2007-03-12 13:00:00,76.72,76.84,76.71,76.8,20000.0,45.4378,45.5089,45.4319,45.4852,20000.0
2007-03-12 13:30:00,76.77,76.78,76.62,76.75,43100.0,45.4675,45.4734,45.3786,45.4556,43100.0
2007-03-12 14:00:00,76.75,76.99,76.5,76.9,47200.0,45.4556,45.5978,45.3076,45.5445,47200.0
2007-03-12 14:30:00,76.9,77.03,76.89,77.0,38400.0,45.5445,45.6214,45.5385,45.6037,38400.0
2007-03-12 15:00:00,77.01,77.23,76.99,77.1,68600.0,45.6096,45.7399,45.5978,45.6629,68600.0
2007-03-12 15:30:00,77.1,77.13,76.69,76.7,184600.0,45.6629,45.6807,45.4201,45.426,184600.0
2007-03-13 09:30:00,76.44,76.49,76.33,76.49,45400.0,45.272,45.3016,45.2069,45.3016,45400.0
2007-03-13 10:00:00,76.45,76.49,76.34,76.45,28900.0,45.2779,45.3016,45.2128,45.2779,28900.0
2007-03-13 10:30:00,76.44,76.65,76.43,76.59,25600.0,45.272,45.3964,45.2661,45.3609,25600.0
2007-03-13 11:00:00,76.54,76.71,76.5,76.54,33800.0,45.3312,45.4319,45.3076,45.3312,33800.0
2007-03-13 11:30:00,76.52,76.57,76.38,76.42,16000.0,45.3194,45.349,45.2365,45.2602,16000.0
2007-03-13 12:00:00,76.43,76.44,76.0,76.0,59100.0,45.2661,45.272,45.0114,45.0114,59100.0
2007-03-13 12:30:00,76.0,76.34,75.96,76.13,30100.0,45.0114,45.2128,44.9877,45.0884,30100.0
2007-03-13 13:00:00,76.1,76.21,75.98,75.98,30000.0,45.0706,45.1358,44.9996,44.9996,30000.0
2007-03-13 13:30:00,75.99,76.06,75.85,76.03,51100.0,45.0055,45.047,44.9226,45.0292,51100.0
2007-03-13 14:00:00,76.03,76.12,75.76,75.81,30200.0,45.0292,45.0825,44.8693,44.8989,30200.0
2007-03-13 14:30:00,75.81,75.99,75.81,75.91,18800.0,44.8989,45.0055,44.8989,44.9581,18800.0
2007-03-13 15:00:00,75.9,76.01,75.77,75.95,33000.0,44.9522,45.0173,44.8752,44.9818,33000.0
2007-03-13 15:30:00,75.92,75.93,75.77,75.83,46300.0,44.964,44.97,44.8752,44.9107,46300.0
2007-03-14 09:30:00,75.24,75.62,75.23,75.41,133000.0,44.5613,44.7864,44.5554,44.662,133000.0
2007-03-14 10:00:00,75.4,75.79,75.29,75.68,70600.0,44.6561,44.8871,44.5909,44.8219,70600.0
2007-03-14 10:30:00,75.66,75.95,75.63,75.94,35300.0,44.8101,44.9818,44.7923,44.9759,35300.0
2007-03-14 11:00:00,75.94,75.94,75.79,75.8,51100.0,44.9759,44.9759,44.8871,44.893,51100.0
2007-03-14 11:30:00,75.79,75.8,75.5,75.51,33100.0,44.8871,44.893,44.7153,44.7212,33100.0
2007-03-14 12:00:00,75.51,75.51,74.93,75.13,112400.0,44.7212,44.7212,44.3777,44.4962,112400.0
2007-03-14 12:30:00,75.09,75.29,75.0,75.16,30500.0,44.4725,44.5909,44.4192,44.5139,30500.0
2007-03-14 13:00:00,75.16,75.46,75.15,75.38,41500.0,44.5139,44.6916,44.508,44.6442,41500.0
2007-03-14 13:30:00,75.39,75.5,75.22,75.49,30500.0,44.6501,44.7153,44.5495,44.7094,30500.0
2007-03-14 14:00:00,75.44,75.53,75.33,75.37,56700.0,44.6798,44.7331,44.6146,44.6383,56700.0
2007-03-14 14:30:00,75.37,75.55,75.37,75.38,76000.0,44.6383,44.7449,44.6383,44.6442,76000.0
2007-03-14 15:00:00,75.38,75.58,75.34,75.38,90600.0,44.6442,44.7627,44.6205,44.6442,90600.0
2007-03-14 15:30:00,75.37,75.46,75.33,75.38,200500.0,44.6383,44.6916,44.6146,44.6442,200500.0
2007-03-15 09:30:00,75.87,76.03,75.73,75.85,151900.0,44.9344,45.0292,44.8515,44.9226,151900.0
2007-03-15 10:00:00,75.87,75.94,75.84,75.94,43800.0,44.9344,44.9759,44.9167,44.9759,43800.0
2007-03-15 10:30:00,75.94,76.0,75.82,75.91,70300.0,44.9759,45.0114,44.9048,44.9581,70300.0
2007-03-15 11:00:00,75.94,75.94,75.75,75.85,54700.0,44.9759,44.9759,44.8634,44.9226,54700.0
2007-03-15 11:30:00,75.89,76.0,75.74,75.79,123400.0,44.9463,45.0114,44.8574,44.8871,123400.0
2007-03-15 12:00:00,75.78,75.89,75.6,75.64,201100.0,44.8811,44.9463,44.7745,44.7982,201100.0
2007-03-15 12:30:00,75.63,75.81,75.59,75.76,47300.0,44.7923,44.8989,44.7686,44.8693,47300.0
2007-03-15 13:00:00,75.75,75.88,75.74,75.78,94000.0,44.8634,44.9404,44.8574,44.8811,94000.0
2007-03-15 13:30:00,75.79,75.86,75.7,75.74,90000.0,44.8871,44.9285,44.8337,44.8574,90000.0
2007-03-15 14:00:00,75.74,75.95,75.72,75.87,65500.0,44.8574,44.9818,44.8456,44.9344,65500.0
2007-03-15 14:30:00,75.87,76.0,75.84,75.89,59100.0,44.9344,45.0114,44.9167,44.9463,59100.0
2007-03-15 15:00:00,75.9,75.9,75.81,75.83,48800.0,44.9522,44.9522,44.8989,44.9107,48800.0
2007-03-15 15:30:00,75.85,75.97,75.8,75.87,105100.0,44.9226,44.9937,44.893,44.9344,105100.0
2007-03-16 09:30:00,75.95,76.15,75.8,76.12,112900.0,44.9818,45.1003,44.893,45.0825,112900.0
2007-03-16 10:00:00,76.09,76.12,75.89,75.96,187700.0,45.0647,45.0825,44.9463,44.9877,187700.0
2007-03-16 10:30:00,75.96,76.03,75.88,75.9,114000.0,44.9877,45.0292,44.9404,44.9522,114000.0
2007-03-16 11:00:00,75.9,75.93,75.76,75.85,58500.0,44.9522,44.97,44.8693,44.9226,58500.0
2007-03-16 11:30:00,75.86,75.99,75.77,75.84,70100.0,44.9285,45.0055,44.8752,44.9167,70100.0
2007-03-16 12:00:00,75.8,76.01,75.8,75.95,100000.0,44.893,45.0173,44.893,44.9818,100000.0
2007-03-16 12:30:00,75.96,75.99,75.9,75.94,43700.0,44.9877,45.0055,44.9522,44.9759,43700.0
2007-03-16 13:00:00,75.97,76.03,75.94,75.95,78500.0,44.9937,45.0292,44.9759,44.9818,78500.0
2007-03-16 13:30:00,75.95,76.0,75.94,75.95,54300.0,44.9818,45.0114,44.9759,44.9818,54300.0
2007-03-16 14:00:00,75.95,75.96,75.9,75.95,46900.0,44.9818,44.9877,44.9522,44.9818,46900.0
2007-03-16 14:30:00,75.96,75.98,75.92,75.95,41800.0,44.9877,44.9996,44.964,44.9818,41800.0
2007-03-16 15:00:00,75.95,75.98,75.9,75.95,45500.0,44.9818,44.9996,44.9522,44.9818,45500.0
2007-03-16 15:30:00,75.95,75.98,75.79,75.79,98900.0,44.9818,44.9996,44.8871,44.8871,98900.0
2007-03-19 09:30:00,76.62,76.62,76.34,76.41,45100.0,45.3786,45.3786,45.2128,45.2542,45100.0
2007-03-19 10:00:00,76.4,76.42,76.26,76.42,31600.0,45.2483,45.2602,45.1654,45.2602,31600.0
2007-03-19 10:30:00,76.42,76.58,76.42,76.58,20900.0,45.2602,45.3549,45.2602,45.3549,20900.0
2007-03-19 11:00:00,76.58,76.68,76.55,76.65,26100.0,45.3549,45.4142,45.3372,45.3964,26100.0
2007-03-19 11:30:00,76.67,76.83,76.63,76.77,37500.0,45.4082,45.503,45.3845,45.4675,37500.0
2007-03-19 12:00:00,76.79,76.99,76.75,76.79,42500.0,45.4793,45.5978,45.4556,45.4793,42500.0
2007-03-19 12:30:00,76.76,76.9,76.7,76.77,57400.0,45.4615,45.5445,45.426,45.4675,57400.0
2007-03-19 13:00:00,76.73,76.79,76.7,76.7,19400.0,45.4438,45.4793,45.426,45.426,19400.0
2007-03-19 13:30:00,76.68,76.8,76.68,76.77,27900.0,45.4142,45.4852,45.4142,45.4675,27900.0
2007-03-19 14:00:00,76.77,76.8,76.72,76.73,9800.0,45.4675,45.4852,45.4378,45.4438,9800.0
2007-03-19 14:30:00,76.74,76.82,76.71,76.81,20000.0,45.4497,45.4971,45.4319,45.4912,20000.0
2007-03-19 15:00:00,76.81,76.83,76.66,76.68,16500.0,45.4912,45.503,45.4023,45.4142,16500.0
2007-03-19 15:30:00,76.68,76.8,76.67,76.7,43400.0,45.4142,45.4852,45.4082,45.426,43400.0
2007-03-20 09:30:00,76.94,77.0,76.75,76.75,51000.0,45.5681,45.6037,45.4556,45.4556,51000.0
2007-03-20 10:00:00,76.78,77.0,76.72,77.0,32100.0,45.4734,45.6037,45.4378,45.6037,32100.0
2007-03-20 10:30:00,77.0,77.13,76.85,77.08,48400.0,45.6037,45.6807,45.5148,45.6511,48400.0
2007-03-20 11:00:00,77.08,77.24,77.02,77.19,22700.0,45.6511,45.7458,45.6155,45.7162,22700.0
2007-03-20 11:30:00,77.2,77.3,77.13,77.25,23000.0,45.7221,45.7814,45.6807,45.7517,23000.0
2007-03-20 12:00:00,77.24,77.34,77.18,77.29,39600.0,45.7458,45.805,45.7103,45.7754,39600.0
2007-03-20 12:30:00,77.29,77.35,77.21,77.22,35600.0,45.7754,45.811,45.7281,45.734,35600.0
2007-03-20 13:00:00,77.25,77.3,77.16,77.18,21800.0,45.7517,45.7814,45.6984,45.7103,21800.0
2007-03-20 13:30:00,77.18,77.2,77.12,77.2,14700.0,45.7103,45.7221,45.6748,45.7221,14700.0
2007-03-20 14:00:00,77.2,77.21,77.13,77.14,21000.0,45.7221,45.7281,45.6807,45.6866,21000.0
2007-03-20 14:30:00,77.16,77.31,77.13,77.19,17200.0,45.6984,45.7873,45.6807,45.7162,17200.0
2007-03-20 15:00:00,77.18,77.32,77.16,77.25,66700.0,45.7103,45.7932,45.6984,45.7517,66700.0
2007-03-20 15:30:00,77.25,77.36,77.21,77.25,57500.0,45.7517,45.8169,45.7281,45.7517,57500.0
2007-03-21 09:30:00,77.97,78.06,77.67,77.7,55000.0,46.1782,46.2315,46.0005,46.0183,55000.0
2007-03-21 10:00:00,77.67,77.79,77.62,77.75,64500.0,46.0005,46.0716,45.9709,46.0479,64500.0
2007-03-21 10:30:00,77.75,77.75,77.5,77.73,39200.0,46.0479,46.0479,45.8998,46.036,39200.0
2007-03-21 11:00:00,77.7,78.0,77.7,78.0,54600.0,46.0183,46.1959,46.0183,46.1959,54600.0
2007-03-21 11:30:00,77.98,78.0,77.78,77.82,26600.0,46.1841,46.1959,46.0656,46.0893,26600.0
2007-03-21 12:00:00,77.82,77.95,77.8,77.95,29600.0,46.0893,46.1663,46.0775,46.1663,29600.0
2007-03-21 12:30:00,77.95,77.99,77.84,77.98,45600.0,46.1663,46.19,46.1012,46.1841,45600.0
2007-03-21 13:00:00,77.98,78.08,77.98,78.04,27000.0,46.1841,46.2433,46.1841,46.2196,27000.0
2007-03-21 13:30:00,78.03,78.04,77.9,77.92,17200.0,46.2137,46.2196,46.1367,46.1486,17200.0
2007-03-21 14:00:00,77.9,78.5,77.86,78.43,65000.0,46.1367,46.4921,46.113,46.4506,65000.0
2007-03-21 14:30:00,78.42,78.77,78.36,78.65,59900.0,46.4447,46.652,46.4091,46.5809,59900.0
2007-03-21 15:00:00,78.67,78.77,78.33,78.37,68300.0,46.5927,46.652,46.3914,46.4151,68300.0
2007-03-21 15:30:00,78.38,78.59,78.36,78.51,152600.0,46.421,46.5454,46.4091,46.498,152600.0
2007-03-22 09:30:00,78.53,78.54,78.42,78.53,31700.0,46.5098,46.5158,46.4447,46.5098,31700.0
2007-03-22 10:00:00,78.49,78.65,78.41,78.42,14800.0,46.4861,46.5809,46.4388,46.4447,14800.0
2007-03-22 10:30:00,78.43,78.57,78.38,78.5,21500.0,46.4506,46.5335,46.421,46.4921,21500.0
2007-03-22 11:00:00,78.48,78.65,78.38,78.65,36800.0,46.4802,46.5809,46.421,46.5809,36800.0
2007-03-22 11:30:00,78.65,79.01,78.65,78.96,64700.0,46.5809,46.7941,46.5809,46.7645,64700.0
2007-03-22 12:00:00,79.0,79.32,78.91,78.92,89400.0,46.7882,46.9777,46.7349,46.7408,89400.0
2007-03-22 12:30:00,78.9,78.93,78.81,78.85,11400.0,46.729,46.7467,46.6757,46.6994,11400.0
2007-03-22 13:00:00,78.85,78.86,78.71,78.74,12300.0,46.6994,46.7053,46.6164,46.6342,12300.0
2007-03-22 13:30:00,78.74,78.84,78.72,78.81,20300.0,46.6342,46.6934,46.6224,46.6757,20300.0
2007-03-22 14:00:00,78.81,78.93,78.81,78.87,14100.0,46.6757,46.7467,46.6757,46.7112,14100.0
2007-03-22 14:30:00,78.88,78.94,78.84,78.89,14100.0,46.7171,46.7527,46.6934,46.723,14100.0
2007-03-22 15:00:00,78.89,78.9,78.73,78.76,16200.0,46.723,46.729,46.6283,46.646,16200.0
2007-03-22 15:30:00,78.74,78.86,78.72,78.74,35500.0,46.6342,46.7053,46.6224,46.6342,35500.0
2007-03-23 09:30:00,79.13,79.13,79.02,79.05,25600.0,46.8652,46.8652,46.8,46.8178,25600.0
2007-03-23 10:00:00,79.06,79.14,78.89,79.0,22100.0,46.8237,46.8711,46.723,46.7882,22100.0
2007-03-23 10:30:00,78.98,79.16,78.91,79.05,28300.0,46.7763,46.883,46.7349,46.8178,28300.0
2007-03-23 11:00:00,79.03,79.08,78.91,79.02,22100.0,46.806,46.8356,46.7349,46.8,22100.0
2007-03-23 11:30:00,79.0,79.06,78.96,79.02,29800.0,46.7882,46.8237,46.7645,46.8,29800.0
2007-03-23 12:00:00,79.01,79.16,79.01,79.08,38100.0,46.7941,46.883,46.7941,46.8356,38100.0
2007-03-23 12:30:00,79.09,79.2,79.02,79.18,29400.0,46.8415,46.9066,46.8,46.8948,29400.0
2007-03-23 13:00:00,79.2,79.24,79.1,79.23,12000.0,46.9066,46.9303,46.8474,46.9244,12000.0
2007-03-23 13:30:00,79.2,79.2,79.11,79.14,13100.0,46.9066,46.9066,46.8533,46.8711,13100.0
2007-03-23 14:00:00,79.15,79.19,79.06,79.17,22200.0,46.877,46.9007,46.8237,46.8889,22200.0
2007-03-23 14:30:00,79.15,79.22,79.12,79.15,32600.0,46.877,46.9185,46.8593,46.877,32600.0
2007-03-23 15:00:00,79.17,79.21,79.16,79.19,24200.0,46.8889,46.9126,46.883,46.9007,24200.0
2007-03-23 15:30:00,79.19,79.24,79.17,79.24,55400.0,46.9007,46.9303,46.8889,46.9303,55400.0
2007-03-26 09:30:00,79.24,79.36,79.19,79.32,31700.0,46.9303,47.0014,46.9007,46.9777,31700.0
2007-03-26 10:00:00,79.33,79.47,79.18,79.28,44200.0,46.9836,47.0666,46.8948,46.954,44200.0
2007-03-26 10:30:00,79.29,79.36,79.18,79.27,77400.0,46.9599,47.0014,46.8948,46.9481,77400.0
2007-03-26 11:00:00,79.22,79.27,79.12,79.18,84200.0,46.9185,46.9481,46.8593,46.8948,84200.0
2007-03-26 11:30:00,79.16,79.3,79.09,79.25,23300.0,46.883,46.9659,46.8415,46.9363,23300.0
2007-03-26 12:00:00,79.25,79.37,79.18,79.32,19300.0,46.9363,47.0073,46.8948,46.9777,19300.0
2007-03-26 12:30:00,79.31,79.38,79.29,79.35,18100.0,46.9718,47.0132,46.9599,46.9955,18100.0
2007-03-26 13:00:00,79.35,79.35,79.19,79.26,9900.0,46.9955,46.9955,46.9007,46.9422,9900.0
2007-03-26 13:30:00,79.28,79.35,79.25,79.25,11400.0,46.954,46.9955,46.9363,46.9363,11400.0
2007-03-26 14:00:00,79.28,79.36,79.21,79.22,23100.0,46.954,47.0014,46.9126,46.9185,23100.0
2007-03-26 14:30:00,79.23,79.27,79.15,79.26,22000.0,46.9244,46.9481,46.877,46.9422,22000.0
2007-03-26 15:00:00,79.26,79.28,79.22,79.28,25400.0,46.9422,46.954,46.9185,46.954,25400.0
2007-03-26 15:30:00,79.28,79.47,79.25,79.46,44000.0,46.954,47.0666,46.9363,47.0606,44000.0
2007-03-27 09:30:00,79.96,79.96,79.76,79.85,70300.0,47.3568,47.3568,47.2383,47.2916,70300.0
2007-03-27 10:00:00,79.86,80.1,79.76,80.06,57100.0,47.2975,47.4397,47.2383,47.416,57100.0
2007-03-27 10:30:00,80.05,80.08,79.84,79.84,50000.0,47.4101,47.4278,47.2857,47.2857,50000.0
2007-03-27 11:00:00,79.86,79.99,79.81,79.83,56200.0,47.2975,47.3745,47.2679,47.2798,56200.0
2007-03-27 11:30:00,79.81,79.86,79.77,79.8,39400.0,47.2679,47.2975,47.2442,47.262,39400.0
2007-03-27 12:00:00,79.8,79.93,79.68,79.69,26200.0,47.262,47.339,47.1909,47.1968,26200.0
2007-03-27 12:30:00,79.68,79.76,79.54,79.54,25400.0,47.1909,47.2383,47.108,47.108,25400.0
2007-03-27 13:00:00,79.54,79.73,79.52,79.61,22900.0,47.108,47.2205,47.0962,47.1495,22900.0
2007-03-27 13:30:00,79.61,79.68,79.57,79.58,47100.0,47.1495,47.1909,47.1258,47.1317,47100.0
2007-03-27 14:00:00,79.58,79.63,79.56,79.58,46300.0,47.1317,47.1613,47.1199,47.1317,46300.0
2007-03-27 14:30:00,79.58,79.64,79.56,79.62,41300.0,47.1317,47.1672,47.1199,47.1554,41300.0
2007-03-27 15:00:00,79.61,79.69,79.58,79.62,52100.0,47.1495,47.1968,47.1317,47.1554,52100.0
2007-03-27 15:30:00,79.62,79.65,79.56,79.59,65400.0,47.1554,47.1732,47.1199,47.1376,65400.0
2007-03-28 09:30:00,78.96,79.08,78.87,78.9,62300.0,46.7645,46.8356,46.7112,46.729,62300.0
2007-03-28 10:00:00,78.87,79.08,78.87,79.01,67100.0,46.7112,46.8356,46.7112,46.7941,67100.0
2007-03-28 10:30:00,78.99,79.26,78.83,79.23,64200.0,46.7823,46.9422,46.6875,46.9244,64200.0
2007-03-28 11:00:00,79.24,79.53,79.15,79.49,75500.0,46.9303,47.1021,46.877,47.0784,75500.0
2007-03-28 11:30:00,79.48,79.63,79.33,79.45,36900.0,47.0725,47.1613,46.9836,47.0547,36900.0
2007-03-28 12:00:00,79.45,79.84,79.39,79.78,16500.0,47.0547,47.2857,47.0192,47.2502,16500.0
2007-03-28 12:30:00,79.73,79.74,79.54,79.54,11700.0,47.2205,47.2265,47.108,47.108,11700.0
2007-03-28 13:00:00,79.5,79.55,79.38,79.55,46600.0,47.0843,47.1139,47.0132,47.1139,46600.0
2007-03-28 13:30:00,79.54,79.59,79.41,79.45,27700.0,47.108,47.1376,47.031,47.0547,27700.0
2007-03-28 14:00:00,79.45,79.48,79.29,79.29,17500.0,47.0547,47.0725,46.9599,46.9599,17500.0
2007-03-28 14:30:00,79.28,79.34,79.24,79.28,21400.0,46.954,46.9896,46.9303,46.954,21400.0
2007-03-28 15:00:00,79.28,79.46,79.28,79.41,19300.0,46.954,47.0606,46.954,47.031,19300.0
2007-03-28 15:30:00,79.39,79.48,79.24,79.3,33900.0,47.0192,47.0725,46.9303,46.9659,33900.0
2007-03-29 09:30:00,79.67,80.2,79.66,80.14,23000.0,47.185,47.4989,47.1791,47.4634,23000.0
2007-03-29 10:00:00,80.14,80.26,80.0,80.06,28300.0,47.4634,47.5344,47.3804,47.416,28300.0
2007-03-29 10:30:00,80.03,80.33,80.0,80.11,97700.0,47.3982,47.5759,47.3804,47.4456,97700.0
2007-03-29 11:00:00,80.1,80.35,80.1,80.34,31300.0,47.4397,47.5877,47.4397,47.5818,31300.0
2007-03-29 11:30:00,80.35,80.38,79.97,79.98,20800.0,47.5877,47.6055,47.3627,47.3686,20800.0
2007-03-29 12:00:00,79.98,80.06,79.87,80.02,37100.0,47.3686,47.416,47.3035,47.3923,37100.0
2007-03-29 12:30:00,79.99,80.06,79.95,80.03,23200.0,47.3745,47.416,47.3508,47.3982,23200.0
2007-03-29 13:00:00,80.02,80.03,79.81,79.88,20400.0,47.3923,47.3982,47.2679,47.3094,20400.0
2007-03-29 13:30:00,79.88,79.89,79.81,79.84,19900.0,47.3094,47.3153,47.2679,47.2857,19900.0
2007-03-29 14:00:00,79.81,79.97,79.77,79.86,38300.0,47.2679,47.3627,47.2442,47.2975,38300.0
2007-03-29 14:30:00,79.84,79.97,79.79,79.87,30300.0,47.2857,47.3627,47.2561,47.3035,30300.0
2007-03-29 15:00:00,79.89,80.05,79.86,80.01,34900.0,47.3153,47.4101,47.2975,47.3864,34900.0
2007-03-29 15:30:00,80.01,80.1,79.97,80.05,51400.0,47.3864,47.4397,47.3627,47.4101,51400.0
2007-03-30 09:30:00,80.28,80.53,80.24,80.27,22400.0,47.5463,47.6943,47.5226,47.5404,22400.0
2007-03-30 10:00:00,80.3,80.57,80.28,80.35,37600.0,47.5581,47.718,47.5463,47.5877,37600.0
2007-03-30 10:30:00,80.35,80.44,80.28,80.44,20400.0,47.5877,47.641,47.5463,47.641,20400.0
2007-03-30 11:00:00,80.44,81.18,80.42,81.05,91400.0,47.641,48.0793,47.6292,48.0023,91400.0
2007-03-30 11:30:00,81.02,81.07,80.86,80.95,53600.0,47.9845,48.0142,47.8898,47.9431,53600.0
2007-03-30 12:00:00,80.96,80.96,80.8,80.84,42300.0,47.949,47.949,47.8543,47.8779,42300.0
2007-03-30 12:30:00,80.88,81.03,80.84,80.89,27600.0,47.9016,47.9905,47.8779,47.9076,27600.0
2007-03-30 13:00:00,80.9,81.11,80.85,80.95,40200.0,47.9135,48.0378,47.8839,47.9431,40200.0
2007-03-30 13:30:00,80.96,81.01,80.86,80.91,39000.0,47.949,47.9786,47.8898,47.9194,39000.0
2007-03-30 14:00:00,80.94,81.05,80.89,81.01,33000.0,47.9372,48.0023,47.9076,47.9786,33000.0
2007-03-30 14:30:00,80.99,81.12,80.9,80.93,34200.0,47.9668,48.0438,47.9135,47.9312,34200.0
2007-03-30 15:00:00,80.93,81.15,80.89,81.01,51100.0,47.9312,48.0615,47.9076,47.9786,51100.0
2007-03-30 15:30:00,81.0,81.01,80.88,80.95,76600.0,47.9727,47.9786,47.9016,47.9431,76600.0
2007-04-02 09:30:00,81.71,81.71,81.57,81.65,48500.0,48.3932,48.3932,48.3103,48.3577,48500.0
2007-04-02 10:00:00,81.64,81.65,81.35,81.44,73000.0,48.3517,48.3577,48.18,48.2333,73000.0
2007-04-02 10:30:00,81.47,81.47,81.36,81.42,25900.0,48.2511,48.2511,48.1859,48.2214,25900.0
2007-04-02 11:00:00,81.42,81.65,81.42,81.55,27300.0,48.2214,48.3577,48.2214,48.2984,27300.0
2007-04-02 11:30:00,81.51,81.58,81.38,81.43,18900.0,48.2748,48.3162,48.1978,48.2274,18900.0
2007-04-02 12:00:00,81.43,81.57,81.41,81.56,14400.0,48.2274,48.3103,48.2155,48.3044,14400.0
2007-04-02 12:30:00,81.56,81.56,81.42,81.47,14700.0,48.3044,48.3044,48.2214,48.2511,14700.0
2007-04-02 13:00:00,81.44,81.59,81.44,81.57,25600.0,48.2333,48.3221,48.2333,48.3103,25600.0
2007-04-02 13:30:00,81.55,81.6,81.53,81.55,19900.0,48.2984,48.3281,48.2866,48.2984,19900.0
2007-04-02 14:00:00,81.56,81.68,81.55,81.64,20500.0,48.3044,48.3754,48.2984,48.3517,20500.0
2007-04-02 14:30:00,81.63,81.65,81.58,81.62,9800.0,48.3458,48.3577,48.3162,48.3399,9800.0
2007-04-02 15:00:00,81.62,81.77,81.59,81.65,41800.0,48.3399,48.4287,48.3221,48.3577,41800.0
2007-04-02 15:30:00,81.65,81.71,81.62,81.68,20900.0,48.3577,48.3932,48.3399,48.3754,20900.0
2007-04-03 09:30:00,81.91,81.91,81.67,81.71,34100.0,48.5117,48.5117,48.3695,48.3932,34100.0
2007-04-03 10:00:00,81.71,81.79,81.68,81.73,30600.0,48.3932,48.4406,48.3754,48.405,30600.0
2007-04-03 10:30:00,81.7,82.05,81.7,82.03,36600.0,48.3873,48.5946,48.3873,48.5827,36600.0
2007-04-03 11:00:00,82.05,82.08,81.79,81.91,22100.0,48.5946,48.6123,48.4406,48.5117,22100.0
2007-04-03 11:30:00,81.9,82.05,81.87,82.05,13300.0,48.5057,48.5946,48.488,48.5946,13300.0
2007-04-03 12:00:00,82.01,82.1,82.01,82.07,20100.0,48.5709,48.6242,48.5709,48.6064,20100.0
2007-04-03 12:30:00,82.07,82.1,82.04,82.05,8900.0,48.6064,48.6242,48.5886,48.5946,8900.0
2007-04-03 13:00:00,82.04,82.1,82.01,82.1,15500.0,48.5886,48.6242,48.5709,48.6242,15500.0
2007-04-03 13:30:00,82.12,82.13,82.05,82.08,10900.0,48.636,48.642,48.5946,48.6123,10900.0
2007-04-03 14:00:00,82.08,82.08,82.02,82.04,16700.0,48.6123,48.6123,48.5768,48.5886,16700.0
2007-04-03 14:30:00,82.05,82.1,81.96,81.96,21400.0,48.5946,48.6242,48.5413,48.5413,21400.0
2007-04-03 15:00:00,81.96,82.0,81.93,81.94,16200.0,48.5413,48.565,48.5235,48.5294,16200.0
2007-04-03 15:30:00,81.94,81.97,81.84,81.86,18700.0,48.5294,48.5472,48.4702,48.482,18700.0
2007-04-04 09:30:00,82.0,82.17,81.96,82.1,31200.0,48.565,48.6656,48.5413,48.6242,31200.0
2007-04-04 10:00:00,82.14,82.17,81.97,82.16,104800.0,48.6479,48.6656,48.5472,48.6597,104800.0
2007-04-04 10:30:00,82.15,82.19,82.05,82.19,17800.0,48.6538,48.6775,48.5946,48.6775,17800.0
2007-04-04 11:00:00,82.2,82.34,82.16,82.33,34600.0,48.6834,48.7663,48.6597,48.7604,34600.0
2007-04-04 11:30:00,82.33,82.36,82.22,82.24,21900.0,48.7604,48.7782,48.6953,48.7071,21900.0
2007-04-04 12:00:00,82.29,82.4,82.27,82.35,12400.0,48.7367,48.8019,48.7249,48.7722,12400.0
2007-04-04 12:30:00,82.34,82.39,82.28,82.3,11800.0,48.7663,48.7959,48.7308,48.7426,11800.0
2007-04-04 13:00:00,82.29,82.3,82.19,82.19,8800.0,48.7367,48.7426,48.6775,48.6775,8800.0
2007-04-04 13:30:00,82.24,82.26,82.16,82.16,7800.0,48.7071,48.7189,48.6597,48.6597,7800.0
2007-04-04 14:00:00,82.19,82.21,82.12,82.2,5900.0,48.6775,48.6893,48.636,48.6834,5900.0
2007-04-04 14:30:00,82.21,82.21,82.11,82.15,25700.0,48.6893,48.6893,48.6301,48.6538,25700.0
2007-04-04 15:00:00,82.14,82.3,82.09,82.27,31300.0,48.6479,48.7426,48.6183,48.7249,31300.0
2007-04-04 15:30:00,82.27,82.29,82.25,82.25,53700.0,48.7249,48.7367,48.713,48.713,53700.0
2007-04-05 09:30:00,81.74,81.76,81.61,81.71,100300.0,48.411,48.4228,48.334,48.3932,100300.0
2007-04-05 10:00:00,81.71,81.96,81.71,81.85,35100.0,48.3932,48.5413,48.3932,48.4761,35100.0
2007-04-05 10:30:00,81.86,81.93,81.8,81.88,36700.0,48.482,48.5235,48.4465,48.4939,36700.0
2007-04-05 11:00:00,81.88,81.89,81.53,81.8,74200.0,48.4939,48.4998,48.2866,48.4465,74200.0
2007-04-05 11:30:00,81.82,81.89,81.64,81.78,17300.0,48.4584,48.4998,48.3517,48.4347,17300.0
2007-04-05 12:00:00,81.8,81.97,81.8,81.93,10000.0,48.4465,48.5472,48.4465,48.5235,10000.0
2007-04-05 12:30:00,81.93,82.05,81.93,82.02,10200.0,48.5235,48.5946,48.5235,48.5768,10200.0
2007-04-05 13:00:00,82.04,82.04,81.9,81.91,8100.0,48.5886,48.5886,48.5057,48.5117,8100.0
2007-04-05 13:30:00,81.95,82.03,81.88,81.98,13000.0,48.5353,48.5827,48.4939,48.5531,13000.0
2007-04-05 14:00:00,82.0,82.1,81.93,82.1,10000.0,48.565,48.6242,48.5235,48.6242,10000.0
2007-04-05 14:30:00,82.07,82.09,81.85,81.98,12800.0,48.6064,48.6183,48.4761,48.5531,12800.0
2007-04-05 15:00:00,82.0,82.06,81.92,82.05,10900.0,48.565,48.6005,48.5176,48.5946,10900.0
2007-04-05 15:30:00,82.05,82.1,81.84,82.0,20600.0,48.5946,48.6242,48.4702,48.565,20600.0
2007-04-09 09:30:00,81.7,82.5,81.35,82.18,36900.0,48.3873,48.8611,48.18,48.6716,36900.0
2007-04-09 10:00:00,82.1,82.18,81.94,82.01,10700.0,48.6242,48.6716,48.5294,48.5709,10700.0
2007-04-09 10:30:00,82.01,82.04,81.97,82.0,12500.0,48.5709,48.5886,48.5472,48.565,12500.0
2007-04-09 11:00:00,81.98,82.09,81.98,82.07,7100.0,48.5531,48.6183,48.5531,48.6064,7100.0
2007-04-09 11:30:00,82.09,82.09,82.06,82.09,8600.0,48.6183,48.6183,48.6005,48.6183,8600.0
2007-04-09 12:00:00,82.1,82.11,81.96,81.96,22500.0,48.6242,48.6301,48.5413,48.5413,22500.0
2007-04-09 12:30:00,81.96,81.97,81.93,81.97,24600.0,48.5413,48.5472,48.5235,48.5472,24600.0
2007-04-09 13:00:00,81.96,81.98,81.95,81.98,14600.0,48.5413,48.5531,48.5353,48.5531,14600.0
2007-04-09 13:30:00,81.98,81.98,81.95,81.95,14000.0,48.5531,48.5531,48.5353,48.5353,14000.0
2007-04-09 14:00:00,81.95,81.98,81.95,81.97,11400.0,48.5353,48.5531,48.5353,48.5472,11400.0
2007-04-09 14:30:00,81.98,81.98,81.95,81.98,16500.0,48.5531,48.5531,48.5353,48.5531,16500.0
2007-04-09 15:00:00,81.96,81.98,81.95,81.97,20300.0,48.5413,48.5531,48.5353,48.5472,20300.0
2007-04-09 15:30:00,81.98,82.04,81.94,82.0,23100.0,48.5531,48.5886,48.5294,48.565,23100.0
2007-04-10 09:30:00,82.25,82.4,82.0,82.25,58300.0,48.713,48.8019,48.565,48.713,58300.0
2007-04-10 10:00:00,82.25,82.4,82.14,82.32,20600.0,48.713,48.8019,48.6479,48.7545,20600.0
2007-04-10 10:30:00,82.3,82.33,82.16,82.16,32100.0,48.7426,48.7604,48.6597,48.6597,32100.0
2007-04-10 11:00:00,82.16,82.21,82.12,82.14,8300.0,48.6597,48.6893,48.636,48.6479,8300.0
2007-04-10 11:30:00,82.18,82.25,82.1,82.23,10500.0,48.6716,48.713,48.6242,48.7012,10500.0
2007-04-10 12:00:00,82.23,82.25,82.19,82.21,11100.0,48.7012,48.713,48.6775,48.6893,11100.0
2007-04-10 12:30:00,82.21,82.25,82.15,82.19,11500.0,48.6893,48.713,48.6538,48.6775,11500.0
2007-04-10 13:00:00,82.19,82.28,82.19,82.21,3900.0,48.6775,48.7308,48.6775,48.6893,3900.0
2007-04-10 13:30:00,82.22,82.3,82.21,82.26,8600.0,48.6953,48.7426,48.6893,48.7189,8600.0
2007-04-10 14:00:00,82.26,82.3,82.23,82.24,7200.0,48.7189,48.7426,48.7012,48.7071,7200.0
2007-04-10 14:30:00,82.24,82.33,82.2,82.26,14100.0,48.7071,48.7604,48.6834,48.7189,14100.0
2007-04-10 15:00:00,82.3,82.33,81.0,82.09,45100.0,48.7426,48.7604,47.9727,48.6183,45100.0
2007-04-10 15:30:00,82.08,82.23,81.47,82.14,77900.0,48.6123,48.7012,48.2511,48.6479,77900.0
2007-04-11 09:30:00,82.55,82.55,82.31,82.41,63900.0,48.8907,48.8907,48.7486,48.8078,63900.0
2007-04-11 10:00:00,82.39,82.66,82.39,82.58,39400.0,48.7959,48.9558,48.7959,48.9085,39400.0
2007-04-11 10:30:00,82.55,82.59,82.36,82.56,54700.0,48.8907,48.9144,48.7782,48.8966,54700.0
2007-04-11 11:00:00,82.58,82.79,82.53,82.67,113200.0,48.9085,49.0328,48.8789,48.9618,113200.0
2007-04-11 11:30:00,82.66,82.66,82.48,82.5,21100.0,48.9558,48.9558,48.8492,48.8611,21100.0
2007-04-11 12:00:00,82.5,82.55,82.47,82.47,7000.0,48.8611,48.8907,48.8433,48.8433,7000.0
2007-04-11 12:30:00,82.51,82.55,82.44,82.52,13600.0,48.867,48.8907,48.8255,48.8729,13600.0
2007-04-11 13:00:00,82.52,82.58,82.46,82.48,18900.0,48.8729,48.9085,48.8374,48.8492,18900.0
2007-04-11 13:30:00,82.49,82.54,82.46,82.46,10100.0,48.8552,48.8848,48.8374,48.8374,10100.0
2007-04-11 14:00:00,82.46,82.47,82.21,82.29,21700.0,48.8374,48.8433,48.6893,48.7367,21700.0
2007-04-11 14:30:00,82.31,82.31,82.17,82.22,26400.0,48.7486,48.7486,48.6656,48.6953,26400.0
2007-04-11 15:00:00,82.2,82.34,82.2,82.25,13700.0,48.6834,48.7663,48.6834,48.713,13700.0
2007-04-11 15:30:00,82.26,82.32,82.23,82.31,18600.0,48.7189,48.7545,48.7012,48.7486,18600.0
2007-04-12 09:30:00,82.18,82.22,81.89,82.02,28700.0,48.6716,48.6953,48.4998,48.5768,28700.0
2007-04-12 10:00:00,82.0,82.13,81.26,82.13,123300.0,48.565,48.642,48.1267,48.642,123300.0
2007-04-12 10:30:00,82.13,82.28,82.05,82.22,40900.0,48.642,48.7308,48.5946,48.6953,40900.0
2007-04-12 11:00:00,82.23,82.46,82.23,82.45,52500.0,48.7012,48.8374,48.7012,48.8315,52500.0
2007-04-12 11:30:00,82.38,82.48,82.29,82.38,23000.0,48.79,48.8492,48.7367,48.79,23000.0
2007-04-12 12:00:00,82.38,82.48,82.37,82.44,5800.0,48.79,48.8492,48.7841,48.8255,5800.0
2007-04-12 12:30:00,82.45,82.66,82.39,82.64,14600.0,48.8315,48.9558,48.7959,48.944,14600.0
2007-04-12 13:00:00,82.64,82.65,82.48,82.6,11500.0,48.944,48.9499,48.8492,48.9203,11500.0
2007-04-12 13:30:00,82.6,82.6,82.47,82.51,11500.0,48.9203,48.9203,48.8433,48.867,11500.0
2007-04-12 14:00:00,82.47,82.54,82.39,82.47,101400.0,48.8433,48.8848,48.7959,48.8433,101400.0
2007-04-12 14:30:00,82.41,82.6,82.41,82.5,27700.0,48.8078,48.9203,48.8078,48.8611,27700.0
2007-04-12 15:00:00,82.57,82.59,82.43,82.5,31700.0,48.9025,48.9144,48.8196,48.8611,31700.0
2007-04-12 15:30:00,82.49,82.5,82.39,82.45,68600.0,48.8552,48.8611,48.7959,48.8315,68600.0
2007-04-13 09:30:00,82.32,82.42,82.2,82.35,20900.0,48.7545,48.8137,48.6834,48.7722,20900.0
2007-04-13 10:00:00,82.32,82.35,82.15,82.27,98700.0,48.7545,48.7722,48.6538,48.7249,98700.0
2007-04-13 10:30:00,82.26,82.26,81.86,81.89,34600.0,48.7189,48.7189,48.482,48.4998,34600.0
2007-04-13 11:00:00,81.87,82.0,81.66,81.76,32000.0,48.488,48.565,48.3636,48.4228,32000.0
2007-04-13 11:30:00,81.75,82.05,81.75,82.05,11400.0,48.4169,48.5946,48.4169,48.5946,11400.0
2007-04-13 12:00:00,81.99,82.1,81.95,82.02,9000.0,48.559,48.6242,48.5353,48.5768,9000.0
2007-04-13 12:30:00,82.01,82.08,81.96,82.04,4400.0,48.5709,48.6123,48.5413,48.5886,4400.0
2007-04-13 13:00:00,82.06,82.1,81.98,82.03,8600.0,48.6005,48.6242,48.5531,48.5827,8600.0
2007-04-13 13:30:00,82.06,82.17,81.99,82.05,13000.0,48.6005,48.6656,48.559,48.5946,13000.0
2007-04-13 14:00:00,82.07,82.1,82.02,82.09,4200.0,48.6064,48.6242,48.5768,48.6183,4200.0
2007-04-13 14:30:00,82.05,82.22,82.04,82.22,10800.0,48.5946,48.6953,48.5886,48.6953,10800.0
2007-04-13 15:00:00,82.22,82.29,82.2,82.28,8700.0,48.6953,48.7367,48.6834,48.7308,8700.0
2007-04-13 15:30:00,82.29,82.29,82.16,82.23,28700.0,48.7367,48.7367,48.6597,48.7012,28700.0
2007-04-16 09:30:00,82.7,82.81,82.6,82.64,32500.0,48.9795,49.0447,48.9203,48.944,32500.0
2007-04-16 10:00:00,82.61,82.66,82.5,82.56,18300.0,48.9262,48.9558,48.8611,48.8966,18300.0
2007-04-16 10:30:00,82.5,82.65,82.48,82.55,23200.0,48.8611,48.9499,48.8492,48.8907,23200.0
2007-04-16 11:00:00,82.56,82.64,82.47,82.57,19300.0,48.8966,48.944,48.8433,48.9025,19300.0
2007-04-16 11:30:00,82.51,82.67,82.47,82.64,21500.0,48.867,48.9618,48.8433,48.944,21500.0
2007-04-16 12:00:00,82.61,82.63,82.57,82.59,17400.0,48.9262,48.9381,48.9025,48.9144,17400.0
2007-04-16 12:30:00,82.59,82.59,82.51,82.53,15600.0,48.9144,48.9144,48.867,48.8789,15600.0
2007-04-16 13:00:00,82.53,82.56,82.5,82.53,6800.0,48.8789,48.8966,48.8611,48.8789,6800.0
2007-04-16 13:30:00,82.53,82.6,82.5,82.5,11600.0,48.8789,48.9203,48.8611,48.8611,11600.0
2007-04-16 14:00:00,82.51,82.54,82.49,82.5,10200.0,48.867,48.8848,48.8552,48.8611,10200.0
2007-04-16 14:30:00,82.51,82.58,82.51,82.55,11900.0,48.867,48.9085,48.867,48.8907,11900.0
2007-04-16 15:00:00,82.55,82.55,82.51,82.54,15200.0,48.8907,48.8907,48.867,48.8848,15200.0
2007-04-16 15:30:00,82.54,82.75,82.54,82.67,42800.0,48.8848,49.0091,48.8848,48.9618,42800.0
2007-04-17 09:30:00,82.71,82.8,82.59,82.77,26000.0,48.9855,49.0388,48.9144,49.021,26000.0
2007-04-17 10:00:00,82.77,82.82,82.64,82.66,34800.0,49.021,49.0506,48.944,48.9558,34800.0
2007-04-17 10:30:00,82.67,82.84,82.61,82.83,58200.0,48.9618,49.0625,48.9262,49.0565,58200.0
2007-04-17 11:00:00,82.85,83.22,82.85,83.19,66100.0,49.0684,49.2875,49.0684,49.2697,66100.0
2007-04-17 11:30:00,83.14,83.18,83.07,83.1,10000.0,49.2401,49.2638,49.1987,49.2164,10000.0
2007-04-17 12:00:00,83.14,83.14,83.08,83.11,10300.0,49.2401,49.2401,49.2046,49.2224,10300.0
2007-04-17 12:30:00,83.13,83.19,83.05,83.1,12300.0,49.2342,49.2697,49.1868,49.2164,12300.0
2007-04-17 13:00:00,83.12,83.18,83.06,83.11,10800.0,49.2283,49.2638,49.1927,49.2224,10800.0
2007-04-17 13:30:00,83.11,83.16,83.03,83.13,7400.0,49.2224,49.252,49.175,49.2342,7400.0
2007-04-17 14:00:00,83.13,83.24,83.1,83.21,16400.0,49.2342,49.2994,49.2164,49.2816,16400.0
2007-04-17 14:30:00,83.22,83.3,83.19,83.26,18900.0,49.2875,49.3349,49.2697,49.3112,18900.0
2007-04-17 15:00:00,83.23,83.24,83.15,83.17,18300.0,49.2934,49.2994,49.2461,49.2579,18300.0
2007-04-17 15:30:00,83.16,83.2,83.15,83.15,16800.0,49.252,49.2757,49.2461,49.2461,16800.0
2007-04-18 09:30:00,83.11,83.19,83.01,83.14,18700.0,49.2224,49.2697,49.1631,49.2401,18700.0
2007-04-18 10:00:00,83.14,83.37,83.09,83.29,18800.0,49.2401,49.3763,49.2105,49.329,18800.0
2007-04-18 10:30:00,83.27,83.28,82.98,83.02,24100.0,49.3171,49.323,49.1454,49.1691,24100.0
2007-04-18 11:00:00,83.05,83.12,82.95,83.04,19800.0,49.1868,49.2283,49.1276,49.1809,19800.0
2007-04-18 11:30:00,83.05,83.05,82.9,82.95,11900.0,49.1868,49.1868,49.098,49.1276,11900.0
2007-04-18 12:00:00,82.95,83.21,82.93,83.12,18300.0,49.1276,49.2816,49.1158,49.2283,18300.0
2007-04-18 12:30:00,83.13,83.17,83.08,83.15,10100.0,49.2342,49.2579,49.2046,49.2461,10100.0
2007-04-18 13:00:00,83.12,83.18,83.12,83.13,4700.0,49.2283,49.2638,49.2283,49.2342,4700.0
2007-04-18 13:30:00,83.13,83.16,83.05,83.14,7000.0,49.2342,49.252,49.1868,49.2401,7000.0
2007-04-18 14:00:00,83.14,83.18,83.07,83.17,10700.0,49.2401,49.2638,49.1987,49.2579,10700.0
2007-04-18 14:30:00,83.16,83.21,83.16,83.2,8300.0,49.252,49.2816,49.252,49.2757,8300.0
2007-04-18 15:00:00,83.21,83.31,83.16,83.31,15200.0,49.2816,49.3408,49.252,49.3408,15200.0
2007-04-18 15:30:00,83.31,83.33,83.2,83.25,20400.0,49.3408,49.3527,49.2757,49.3053,20400.0
2007-04-19 09:30:00,83.02,83.14,82.92,83.1,17600.0,49.1691,49.2401,49.1098,49.2164,17600.0
2007-04-19 10:00:00,83.08,83.48,83.05,83.46,44700.0,49.2046,49.4415,49.1868,49.4297,44700.0
2007-04-19 10:30:00,83.44,83.51,83.25,83.38,21600.0,49.4178,49.4593,49.3053,49.3823,21600.0
2007-04-19 11:00:00,83.41,83.57,83.3,83.42,14000.0,49.4,49.4948,49.3349,49.406,14000.0
2007-04-19 11:30:00,83.38,83.45,83.3,83.3,17900.0,49.3823,49.4237,49.3349,49.3349,17900.0
2007-04-19 12:00:00,83.32,83.44,83.2,83.43,10300.0,49.3467,49.4178,49.2757,49.4119,10300.0
2007-04-19 12:30:00,83.43,83.43,83.3,83.41,11500.0,49.4119,49.4119,49.3349,49.4,11500.0
2007-04-19 13:00:00,83.42,83.45,83.31,83.33,6400.0,49.406,49.4237,49.3408,49.3527,6400.0
2007-04-19 13:30:00,83.33,83.38,83.29,83.35,11800.0,49.3527,49.3823,49.329,49.3645,11800.0
2007-04-19 14:00:00,83.31,83.36,83.18,83.19,13000.0,49.3408,49.3704,49.2638,49.2697,13000.0
2007-04-19 14:30:00,83.19,83.26,83.19,83.24,6100.0,49.2697,49.3112,49.2697,49.2994,6100.0
2007-04-19 15:00:00,83.19,83.32,83.18,83.31,13500.0,49.2697,49.3467,49.2638,49.3408,13500.0
2007-04-19 15:30:00,83.32,83.32,83.18,83.21,15900.0,49.3467,49.3467,49.2638,49.2816,15900.0
2007-04-20 09:30:00,82.95,83.1,82.84,83.01,39900.0,49.1276,49.2164,49.0625,49.1631,39900.0
2007-04-20 10:00:00,83.01,83.37,82.93,83.31,24500.0,49.1631,49.3763,49.1158,49.3408,24500.0
2007-04-20 10:30:00,83.36,83.46,83.13,83.25,21200.0,49.3704,49.4297,49.2342,49.3053,21200.0
2007-04-20 11:00:00,83.26,83.26,83.07,83.15,36600.0,49.3112,49.3112,49.1987,49.2461,36600.0
2007-04-20 11:30:00,83.15,83.31,83.15,83.21,13500.0,49.2461,49.3408,49.2461,49.2816,13500.0
2007-04-20 12:00:00,83.16,83.25,83.08,83.08,9500.0,49.252,49.3053,49.2046,49.2046,9500.0
2007-04-20 12:30:00,83.08,83.19,83.05,83.17,12500.0,49.2046,49.2697,49.1868,49.2579,12500.0
2007-04-20 13:00:00,83.12,83.29,83.12,83.25,12800.0,49.2283,49.329,49.2283,49.3053,12800.0
2007-04-20 13:30:00,83.26,83.28,83.16,83.16,6400.0,49.3112,49.323,49.252,49.252,6400.0
2007-04-20 14:00:00,83.15,83.26,83.15,83.23,9500.0,49.2461,49.3112,49.2461,49.2934,9500.0
2007-04-20 14:30:00,83.25,83.25,83.15,83.19,11600.0,49.3053,49.3053,49.2461,49.2697,11600.0
2007-04-20 15:00:00,83.15,83.19,83.11,83.11,12700.0,49.2461,49.2697,49.2224,49.2224,12700.0
2007-04-20 15:30:00,83.15,83.22,83.07,83.22,47500.0,49.2461,49.2875,49.1987,49.2875,47500.0
2007-04-23 09:30:00,83.17,83.46,83.17,83.35,18900.0,49.2579,49.4297,49.2579,49.3645,18900.0
2007-04-23 10:00:00,83.32,83.47,83.14,83.41,56600.0,49.3467,49.4356,49.2401,49.4,56600.0
2007-04-23 10:30:00,83.38,83.52,83.32,83.46,97400.0,49.3823,49.4652,49.3467,49.4297,97400.0
2007-04-23 11:00:00,83.42,83.65,83.34,83.53,112200.0,49.406,49.5422,49.3586,49.4711,112200.0
2007-04-23 11:30:00,83.49,83.5,83.32,83.42,18900.0,49.4474,49.4533,49.3467,49.406,18900.0
2007-04-23 12:00:00,83.45,83.48,83.4,83.47,5200.0,49.4237,49.4415,49.3941,49.4356,5200.0
2007-04-23 12:30:00,83.5,83.5,83.43,83.47,9500.0,49.4533,49.4533,49.4119,49.4356,9500.0
2007-04-23 13:00:00,83.47,83.49,83.35,83.39,9000.0,49.4356,49.4474,49.3645,49.3882,9000.0
2007-04-23 13:30:00,83.39,83.39,83.28,83.31,12500.0,49.3882,49.3882,49.323,49.3408,12500.0
2007-04-23 14:00:00,83.32,83.33,83.19,83.23,31000.0,49.3467,49.3527,49.2697,49.2934,31000.0
2007-04-23 14:30:00,83.23,83.39,83.2,83.24,37000.0,49.2934,49.3882,49.2757,49.2994,37000.0
2007-04-23 15:00:00,83.26,83.33,83.19,83.24,15900.0,49.3112,49.3527,49.2697,49.2994,15900.0
2007-04-23 15:30:00,83.24,83.27,83.15,83.15,57000.0,49.2994,49.3171,49.2461,49.2461,57000.0
2007-04-24 09:30:00,82.93,83.01,82.87,82.98,13100.0,49.1158,49.1631,49.0802,49.1454,13100.0
2007-04-24 10:00:00,82.98,83.14,82.79,83.05,16000.0,49.1454,49.2401,49.0328,49.1868,16000.0
2007-04-24 10:30:00,83.02,83.1,82.98,83.04,19000.0,49.1691,49.2164,49.1454,49.1809,19000.0
2007-04-24 11:00:00,83.04,83.46,83.02,83.45,56300.0,49.1809,49.4297,49.1691,49.4237,56300.0
2007-04-24 11:30:00,83.45,83.55,83.25,83.26,34600.0,49.4237,49.483,49.3053,49.3112,34600.0
2007-04-24 12:00:00,83.27,83.33,83.21,83.3,88200.0,49.3171,49.3527,49.2816,49.3349,88200.0
2007-04-24 12:30:00,83.26,83.27,83.18,83.19,22600.0,49.3112,49.3171,49.2638,49.2697,22600.0
2007-04-24 13:00:00,83.22,83.25,83.17,83.19,5900.0,49.2875,49.3053,49.2579,49.2697,5900.0
2007-04-24 13:30:00,83.18,83.27,83.18,83.22,6600.0,49.2638,49.3171,49.2638,49.2875,6600.0
2007-04-24 14:00:00,83.22,83.29,83.19,83.25,17200.0,49.2875,49.329,49.2697,49.3053,17200.0
2007-04-24 14:30:00,83.25,83.27,83.17,83.26,14800.0,49.3053,49.3171,49.2579,49.3112,14800.0
2007-04-24 15:00:00,83.25,83.28,83.21,83.23,15100.0,49.3053,49.323,49.2816,49.2934,15100.0
2007-04-24 15:30:00,83.23,83.3,83.18,83.2,21900.0,49.2934,49.3349,49.2638,49.2757,21900.0
2007-04-25 09:30:00,84.0,84.15,83.96,84.08,64800.0,49.7495,49.8383,49.7258,49.7968,64800.0
2007-04-25 10:00:00,84.08,84.2,83.95,84.06,113500.0,49.7968,49.8679,49.7199,49.785,113500.0
2007-04-25 10:30:00,84.05,84.26,84.05,84.21,58200.0,49.7791,49.9035,49.7791,49.8738,58200.0
2007-04-25 11:00:00,84.19,84.28,84.13,84.25,81300.0,49.862,49.9153,49.8265,49.8975,81300.0
2007-04-25 11:30:00,84.25,84.25,83.92,84.0,40200.0,49.8975,49.8975,49.7021,49.7495,40200.0
2007-04-25 12:00:00,84.01,84.01,83.9,83.91,39200.0,49.7554,49.7554,49.6902,49.6962,39200.0
2007-04-25 12:30:00,83.91,83.91,83.81,83.83,18000.0,49.6962,49.6962,49.6369,49.6488,18000.0
2007-04-25 13:00:00,83.83,83.92,83.83,83.89,22700.0,49.6488,49.7021,49.6488,49.6843,22700.0
2007-04-25 13:30:00,83.88,83.88,83.8,83.82,49300.0,49.6784,49.6784,49.631,49.6429,49300.0
2007-04-25 14:00:00,83.82,83.89,83.73,83.89,38300.0,49.6429,49.6843,49.5896,49.6843,38300.0
2007-04-25 14:30:00,83.89,83.89,83.75,83.85,26400.0,49.6843,49.6843,49.6014,49.6606,26400.0
2007-04-25 15:00:00,83.84,83.9,83.79,83.82,21300.0,49.6547,49.6902,49.6251,49.6429,21300.0
2007-04-25 15:30:00,83.81,83.99,83.76,83.82,49700.0,49.6369,49.7435,49.6073,49.6429,49700.0
2007-04-26 09:30:00,84.3,84.35,84.0,84.0,65200.0,49.9271,49.9568,49.7495,49.7495,65200.0
2007-04-26 10:00:00,84.04,84.04,83.71,83.72,31800.0,49.7732,49.7732,49.5777,49.5836,31800.0
2007-04-26 10:30:00,83.7,83.87,83.7,83.86,35300.0,49.5718,49.6725,49.5718,49.6666,35300.0
2007-04-26 11:00:00,83.85,83.9,83.73,83.89,33600.0,49.6606,49.6902,49.5896,49.6843,33600.0
2007-04-26 11:30:00,83.88,83.89,83.69,83.7,19100.0,49.6784,49.6843,49.5659,49.5718,19100.0
2007-04-26 12:00:00,83.71,83.73,83.63,83.68,16800.0,49.5777,49.5896,49.5303,49.5599,16800.0
2007-04-26 12:30:00,83.66,83.72,83.63,83.69,10000.0,49.5481,49.5836,49.5303,49.5659,10000.0
2007-04-26 13:00:00,83.69,83.75,83.67,83.67,15900.0,49.5659,49.6014,49.554,49.554,15900.0
2007-04-26 13:30:00,83.67,83.75,83.67,83.71,7900.0,49.554,49.6014,49.554,49.5777,7900.0
2007-04-26 14:00:00,83.7,83.85,83.67,83.77,27500.0,49.5718,49.6606,49.554,49.6132,27500.0
2007-04-26 14:30:00,83.76,83.79,83.66,83.76,37600.0,49.6073,49.6251,49.5481,49.6073,37600.0
2007-04-26 15:00:00,83.75,83.79,83.72,83.75,51000.0,49.6014,49.6251,49.5836,49.6014,51000.0
2007-04-26 15:30:00,83.74,83.75,83.61,83.66,73700.0,49.5955,49.6014,49.5185,49.5481,73700.0
2007-04-27 09:30:00,84.19,84.32,84.19,84.26,23600.0,49.862,49.939,49.862,49.9035,23600.0
2007-04-27 10:00:00,84.29,84.44,84.26,84.39,63200.0,49.9212,50.0101,49.9035,49.9804,63200.0
2007-04-27 10:30:00,84.39,84.42,84.21,84.33,39400.0,49.9804,49.9982,49.8738,49.9449,39400.0
2007-04-27 11:00:00,84.29,84.41,84.15,84.25,66200.0,49.9212,49.9923,49.8383,49.8975,66200.0
2007-04-27 11:30:00,84.21,84.21,84.05,84.12,14500.0,49.8738,49.8738,49.7791,49.8205,14500.0
2007-04-27 12:00:00,84.19,84.2,84.1,84.11,11000.0,49.862,49.8679,49.8087,49.8146,11000.0
2007-04-27 12:30:00,84.11,84.24,84.11,84.24,9200.0,49.8146,49.8916,49.8146,49.8916,9200.0
2007-04-27 13:00:00,84.24,84.3,84.23,84.29,9600.0,49.8916,49.9271,49.8857,49.9212,9600.0
2007-04-27 13:30:00,84.28,84.37,84.22,84.24,14900.0,49.9153,49.9686,49.8798,49.8916,14900.0
2007-04-27 14:00:00,84.26,84.34,84.21,84.21,17800.0,49.9035,49.9508,49.8738,49.8738,17800.0
2007-04-27 14:30:00,84.21,84.31,84.19,84.25,17200.0,49.8738,49.9331,49.862,49.8975,17200.0
2007-04-27 15:00:00,84.27,84.32,84.2,84.25,17900.0,49.9094,49.939,49.8679,49.8975,17900.0
2007-04-27 15:30:00,84.26,84.26,84.13,84.15,27400.0,49.9035,49.9035,49.8265,49.8383,27400.0
2007-04-30 09:30:00,84.67,84.73,84.45,84.54,52500.0,50.1463,50.1818,50.016,50.0693,52500.0
2007-04-30 10:00:00,84.5,84.7,84.43,84.65,57000.0,50.0456,50.164,50.0041,50.1344,57000.0
2007-04-30 10:30:00,84.65,85.0,84.6,84.98,74800.0,50.1344,50.3417,50.1048,50.3299,74800.0
2007-04-30 11:00:00,84.95,84.99,84.79,84.96,49900.0,50.3121,50.3358,50.2174,50.318,49900.0
2007-04-30 11:30:00,84.93,84.93,84.62,84.86,35100.0,50.3003,50.3003,50.1167,50.2588,35100.0
2007-04-30 12:00:00,84.87,84.87,84.68,84.85,57300.0,50.2647,50.2647,50.1522,50.2529,57300.0
2007-04-30 12:30:00,84.82,84.9,84.75,84.84,40000.0,50.2351,50.2825,50.1937,50.247,40000.0
2007-04-30 13:00:00,84.82,84.98,84.81,84.94,15700.0,50.2351,50.3299,50.2292,50.3062,15700.0
2007-04-30 13:30:00,84.94,84.94,84.82,84.84,19500.0,50.3062,50.3062,50.2351,50.247,19500.0
2007-04-30 14:00:00,84.86,84.87,84.63,84.69,17200.0,50.2588,50.2647,50.1226,50.1581,17200.0
2007-04-30 14:30:00,84.68,84.72,84.54,84.66,37400.0,50.1522,50.1759,50.0693,50.1404,37400.0
2007-04-30 15:00:00,84.65,84.67,84.49,84.53,50800.0,50.1344,50.1463,50.0397,50.0634,50800.0
2007-04-30 15:30:00,84.54,84.57,84.35,84.35,49900.0,50.0693,50.0871,49.9568,49.9568,49900.0
2007-05-01 09:30:00,84.53,84.61,84.46,84.56,57100.0,50.0634,50.1107,50.0219,50.0811,57100.0
2007-05-01 10:00:00,84.52,84.57,84.25,84.29,85500.0,50.0574,50.0871,49.8975,49.9212,85500.0
2007-05-01 10:30:00,84.29,84.48,84.29,84.41,26800.0,49.9212,50.0338,49.9212,49.9923,26800.0
2007-05-01 11:00:00,84.4,84.8,84.36,84.44,42200.0,49.9864,50.2233,49.9627,50.0101,42200.0
2007-05-01 11:30:00,84.5,84.75,84.5,84.6,24900.0,50.0456,50.1937,50.0456,50.1048,24900.0
2007-05-01 12:00:00,84.6,84.71,84.47,84.57,25200.0,50.1048,50.17,50.0278,50.0871,25200.0
2007-05-01 12:30:00,84.62,84.67,84.53,84.59,25200.0,50.1167,50.1463,50.0634,50.0989,25200.0
2007-05-01 13:00:00,84.58,84.64,84.47,84.63,69700.0,50.093,50.1285,50.0278,50.1226,69700.0
2007-05-01 13:30:00,84.57,84.66,84.56,84.66,14000.0,50.0871,50.1404,50.0811,50.1404,14000.0
2007-05-01 14:00:00,84.65,84.68,84.58,84.61,26000.0,50.1344,50.1522,50.093,50.1107,26000.0
2007-05-01 14:30:00,84.64,84.78,84.62,84.73,29000.0,50.1285,50.2114,50.1167,50.1818,29000.0
2007-05-01 15:00:00,84.74,84.74,84.64,84.68,16400.0,50.1877,50.1877,50.1285,50.1522,16400.0
2007-05-01 15:30:00,84.68,84.77,84.61,84.72,51900.0,50.1522,50.2055,50.1107,50.1759,51900.0
2007-05-02 09:30:00,84.85,85.36,84.84,85.1,50900.0,50.2529,50.5549,50.247,50.4009,50900.0
2007-05-02 10:00:00,85.13,85.35,85.05,85.34,45100.0,50.4187,50.549,50.3713,50.5431,45100.0
2007-05-02 10:30:00,85.29,85.63,85.29,85.53,71100.0,50.5135,50.7148,50.5135,50.6556,71100.0
2007-05-02 11:00:00,85.53,85.55,85.25,85.4,39900.0,50.6556,50.6675,50.4898,50.5786,39900.0
2007-05-02 11:30:00,85.38,85.51,85.27,85.44,14700.0,50.5668,50.6438,50.5016,50.6023,14700.0
2007-05-02 12:00:00,85.44,85.56,85.37,85.37,9200.0,50.6023,50.6734,50.5609,50.5609,9200.0
2007-05-02 12:30:00,85.38,85.46,85.3,85.32,11400.0,50.5668,50.6142,50.5194,50.5312,11400.0
2007-05-02 13:00:00,85.32,85.39,85.27,85.28,20300.0,50.5312,50.5727,50.5016,50.5076,20300.0
2007-05-02 13:30:00,85.28,85.34,85.22,85.34,31400.0,50.5076,50.5431,50.472,50.5431,31400.0
2007-05-02 14:00:00,85.34,85.4,85.31,85.33,46400.0,50.5431,50.5786,50.5253,50.5372,46400.0
2007-05-02 14:30:00,85.33,85.38,85.29,85.29,38100.0,50.5372,50.5668,50.5135,50.5135,38100.0
2007-05-02 15:00:00,85.29,85.3,85.26,85.3,27500.0,50.5135,50.5194,50.4957,50.5194,27500.0
2007-05-02 15:30:00,85.29,85.3,85.2,85.26,44000.0,50.5135,50.5194,50.4602,50.4957,44000.0
2007-05-03 09:30:00,84.68,84.9,84.65,84.85,38200.0,50.1522,50.2825,50.1344,50.2529,38200.0
2007-05-03 10:00:00,84.86,84.87,84.68,84.73,41800.0,50.2588,50.2647,50.1522,50.1818,41800.0
2007-05-03 10:30:00,84.7,84.91,84.61,84.88,19300.0,50.164,50.2884,50.1107,50.2707,19300.0
2007-05-03 11:00:00,84.89,85.05,84.84,84.93,37700.0,50.2766,50.3713,50.247,50.3003,37700.0
2007-05-03 11:30:00,84.93,85.17,84.84,85.17,31100.0,50.3003,50.4424,50.247,50.4424,31100.0
2007-05-03 12:00:00,85.19,85.2,85.07,85.09,24500.0,50.4543,50.4602,50.3832,50.395,24500.0
2007-05-03 12:30:00,85.12,85.18,85.07,85.16,17800.0,50.4128,50.4483,50.3832,50.4365,17800.0
2007-05-03 13:00:00,85.16,85.18,85.1,85.13,8300.0,50.4365,50.4483,50.4009,50.4187,8300.0
2007-05-03 13:30:00,85.13,85.18,85.05,85.14,15700.0,50.4187,50.4483,50.3713,50.4246,15700.0
2007-05-03 14:00:00,85.14,85.18,85.11,85.16,14300.0,50.4246,50.4483,50.4069,50.4365,14300.0
2007-05-03 14:30:00,85.16,85.16,85.06,85.12,10300.0,50.4365,50.4365,50.3773,50.4128,10300.0
2007-05-03 15:00:00,85.12,85.19,85.05,85.12,24800.0,50.4128,50.4543,50.3713,50.4128,24800.0
2007-05-03 15:30:00,85.12,85.21,85.0,85.16,59300.0,50.4128,50.4661,50.3417,50.4365,59300.0
2007-05-04 09:30:00,84.9,84.91,84.69,84.88,45400.0,50.2825,50.2884,50.1581,50.2707,45400.0
2007-05-04 10:00:00,84.84,85.1,84.77,85.07,58800.0,50.247,50.4009,50.2055,50.3832,58800.0
2007-05-04 10:30:00,85.04,85.04,84.92,84.99,17600.0,50.3654,50.3654,50.2943,50.3358,17600.0
2007-05-04 11:00:00,84.97,85.22,84.97,85.19,40400.0,50.324,50.472,50.324,50.4543,40400.0
2007-05-04 11:30:00,85.14,85.24,85.05,85.21,11800.0,50.4246,50.4839,50.3713,50.4661,11800.0
2007-05-04 12:00:00,85.23,85.24,85.09,85.14,7000.0,50.4779,50.4839,50.395,50.4246,7000.0
2007-05-04 12:30:00,85.14,85.22,85.08,85.22,7400.0,50.4246,50.472,50.3891,50.472,7400.0
2007-05-04 13:00:00,85.22,85.23,85.13,85.18,6700.0,50.472,50.4779,50.4187,50.4483,6700.0
2007-05-04 13:30:00,85.2,85.25,85.16,85.19,10000.0,50.4602,50.4898,50.4365,50.4543,10000.0
2007-05-04 14:00:00,85.19,85.24,85.12,85.2,13900.0,50.4543,50.4839,50.4128,50.4602,13900.0
2007-05-04 14:30:00,85.19,85.2,85.06,85.08,14100.0,50.4543,50.4602,50.3773,50.3891,14100.0
2007-05-04 15:00:00,85.14,85.25,85.13,85.2,15200.0,50.4246,50.4898,50.4187,50.4602,15200.0
2007-05-04 15:30:00,85.2,85.2,84.98,85.04,27700.0,50.4602,50.4602,50.3299,50.3654,27700.0
2007-05-07 09:30:00,85.1,85.43,85.08,85.41,25600.0,50.4009,50.5964,50.3891,50.5845,25600.0
2007-05-07 10:00:00,85.39,85.41,85.25,85.41,11900.0,50.5727,50.5845,50.4898,50.5845,11900.0
2007-05-07 10:30:00,85.41,85.46,85.36,85.42,9600.0,50.5845,50.6142,50.5549,50.5905,9600.0
2007-05-07 11:00:00,85.42,85.44,85.36,85.39,13600.0,50.5905,50.6023,50.5549,50.5727,13600.0
2007-05-07 11:30:00,85.4,85.42,85.37,85.39,17300.0,50.5786,50.5905,50.5609,50.5727,17300.0
2007-05-07 12:00:00,85.4,85.43,85.37,85.43,16100.0,50.5786,50.5964,50.5609,50.5964,16100.0
2007-05-07 12:30:00,85.41,85.41,85.36,85.38,14900.0,50.5845,50.5845,50.5549,50.5668,14900.0
2007-05-07 13:00:00,85.41,85.43,85.33,85.38,12500.0,50.5845,50.5964,50.5372,50.5668,12500.0
2007-05-07 13:30:00,85.36,85.4,85.35,85.36,12200.0,50.5549,50.5786,50.549,50.5549,12200.0
2007-05-07 14:00:00,85.35,85.4,85.33,85.4,5800.0,50.549,50.5786,50.5372,50.5786,5800.0
2007-05-07 14:30:00,85.39,85.42,85.31,85.35,11100.0,50.5727,50.5905,50.5253,50.549,11100.0
2007-05-07 15:00:00,85.36,85.37,85.29,85.34,9200.0,50.5549,50.5609,50.5135,50.5431,9200.0
2007-05-07 15:30:00,85.34,85.39,85.29,85.36,21100.0,50.5431,50.5727,50.5135,50.5549,21100.0
2007-05-08 09:30:00,85.25,85.4,85.24,85.35,20900.0,50.4898,50.5786,50.4839,50.549,20900.0
2007-05-08 10:00:00,85.36,85.4,85.07,85.24,24100.0,50.5549,50.5786,50.3832,50.4839,24100.0
2007-05-08 10:30:00,85.22,85.32,85.12,85.16,32500.0,50.472,50.5312,50.4128,50.4365,32500.0
2007-05-08 11:00:00,85.18,85.26,85.0,85.2,38800.0,50.4483,50.4957,50.3417,50.4602,38800.0
2007-05-08 11:30:00,85.2,85.22,85.06,85.2,9700.0,50.4602,50.472,50.3773,50.4602,9700.0
2007-05-08 12:00:00,85.2,85.28,85.04,85.11,37500.0,50.4602,50.5076,50.3654,50.4069,37500.0
2007-05-08 12:30:00,85.1,85.1,85.01,85.05,8700.0,50.4009,50.4009,50.3476,50.3713,8700.0
2007-05-08 13:00:00,85.01,85.09,85.01,85.09,8400.0,50.3476,50.395,50.3476,50.395,8400.0
2007-05-08 13:30:00,85.09,85.09,85.01,85.02,8300.0,50.395,50.395,50.3476,50.3536,8300.0
2007-05-08 14:00:00,85.05,85.07,85.0,85.06,8500.0,50.3713,50.3832,50.3417,50.3773,8500.0
2007-05-08 14:30:00,85.07,85.09,85.01,85.04,7900.0,50.3832,50.395,50.3476,50.3654,7900.0
2007-05-08 15:00:00,85.04,85.15,85.04,85.13,11200.0,50.3654,50.4306,50.3654,50.4187,11200.0
2007-05-08 15:30:00,85.12,85.22,85.09,85.12,23400.0,50.4128,50.472,50.395,50.4128,23400.0
2007-05-09 09:30:00,85.17,85.3,85.1,85.28,33300.0,50.4424,50.5194,50.4009,50.5076,33300.0
2007-05-09 10:00:00,85.28,85.3,85.12,85.19,16900.0,50.5076,50.5194,50.4128,50.4543,16900.0
2007-05-09 10:30:00,85.16,85.2,84.98,85.01,20100.0,50.4365,50.4602,50.3299,50.3476,20100.0
2007-05-09 11:00:00,85.03,85.12,84.95,85.07,19200.0,50.3595,50.4128,50.3121,50.3832,19200.0
2007-05-09 11:30:00,85.03,85.06,84.83,84.84,11000.0,50.3595,50.3773,50.241,50.247,11000.0
2007-05-09 12:00:00,84.86,85.03,84.86,85.03,8900.0,50.2588,50.3595,50.2588,50.3595,8900.0
2007-05-09 12:30:00,85.03,85.2,85.03,85.13,13700.0,50.3595,50.4602,50.3595,50.4187,13700.0
2007-05-09 13:00:00,85.13,85.17,85.11,85.15,13300.0,50.4187,50.4424,50.4069,50.4306,13300.0
2007-05-09 13:30:00,85.15,85.22,85.15,85.2,21600.0,50.4306,50.472,50.4306,50.4602,21600.0
2007-05-09 14:00:00,85.19,85.24,85.02,85.04,31600.0,50.4543,50.4839,50.3536,50.3654,31600.0
2007-05-09 14:30:00,85.01,85.06,84.91,85.03,31300.0,50.3476,50.3773,50.2884,50.3595,31300.0
2007-05-09 15:00:00,85.03,85.04,84.92,84.99,20100.0,50.3595,50.3654,50.2943,50.3358,20100.0
2007-05-09 15:30:00,84.99,85.0,84.91,84.95,22600.0,50.3358,50.3417,50.2884,50.3121,22600.0
2007-05-10 09:30:00,84.28,84.4,84.2,84.36,31900.0,49.9153,49.9864,49.8679,49.9627,31900.0
2007-05-10 10:00:00,84.36,84.73,84.34,84.55,38200.0,49.9627,50.1818,49.9508,50.0752,38200.0
2007-05-10 10:30:00,84.56,84.63,84.39,84.54,59900.0,50.0811,50.1226,49.9804,50.0693,59900.0
2007-05-10 11:00:00,84.53,84.54,83.9,84.06,79900.0,50.0634,50.0693,49.6902,49.785,79900.0
2007-05-10 11:30:00,84.02,84.18,84.0,84.01,11900.0,49.7613,49.8561,49.7495,49.7554,11900.0
2007-05-10 12:00:00,84.05,84.06,83.93,84.02,14900.0,49.7791,49.785,49.708,49.7613,14900.0
2007-05-10 12:30:00,84.02,84.06,83.98,84.01,13800.0,49.7613,49.785,49.7376,49.7554,13800.0
2007-05-10 13:00:00,84.0,84.02,83.84,83.85,28800.0,49.7495,49.7613,49.6547,49.6606,28800.0
2007-05-10 13:30:00,83.83,84.0,83.74,83.97,38500.0,49.6488,49.7495,49.5955,49.7317,38500.0
2007-05-10 14:00:00,83.97,84.04,83.97,84.01,18600.0,49.7317,49.7732,49.7317,49.7554,18600.0
2007-05-10 14:30:00,84.0,84.02,83.85,83.89,12700.0,49.7495,49.7613,49.6606,49.6843,12700.0
2007-05-10 15:00:00,83.87,83.94,83.8,83.85,21800.0,49.6725,49.7139,49.631,49.6606,21800.0
2007-05-10 15:30:00,83.88,83.94,83.8,83.82,31900.0,49.6784,49.7139,49.631,49.6429,31900.0
2007-05-11 09:30:00,83.69,83.91,83.69,83.76,36100.0,49.5659,49.6962,49.5659,49.6073,36100.0
2007-05-11 10:00:00,83.79,83.95,83.64,83.95,45100.0,49.6251,49.7199,49.5363,49.7199,45100.0
2007-05-11 10:30:00,83.95,84.21,83.95,84.21,48200.0,49.7199,49.8738,49.7199,49.8738,48200.0
2007-05-11 11:00:00,84.23,84.33,84.15,84.18,31100.0,49.8857,49.9449,49.8383,49.8561,31100.0
2007-05-11 11:30:00,84.18,84.25,84.01,84.01,30500.0,49.8561,49.8975,49.7554,49.7554,30500.0
2007-05-11 12:00:00,84.04,84.08,84.0,84.04,26300.0,49.7732,49.7968,49.7495,49.7732,26300.0
2007-05-11 12:30:00,84.04,84.05,83.99,84.03,21700.0,49.7732,49.7791,49.7435,49.7672,21700.0
2007-05-11 13:00:00,84.03,84.11,84.02,84.11,14600.0,49.7672,49.8146,49.7613,49.8146,14600.0
2007-05-11 13:30:00,84.13,84.15,84.05,84.06,12600.0,49.8265,49.8383,49.7791,49.785,12600.0
2007-05-11 14:00:00,84.08,84.08,84.0,84.01,17900.0,49.7968,49.7968,49.7495,49.7554,17900.0
2007-05-11 14:30:00,84.0,84.07,83.95,84.02,33500.0,49.7495,49.7909,49.7199,49.7613,33500.0
2007-05-11 15:00:00,84.02,84.05,83.99,84.02,22800.0,49.7613,49.7791,49.7435,49.7613,22800.0
2007-05-11 15:30:00,84.01,84.13,83.98,84.07,58400.0,49.7554,49.8265,49.7376,49.7909,58400.0
2007-05-14 09:30:00,84.46,84.58,84.34,84.56,24800.0,50.0219,50.093,49.9508,50.0811,24800.0
2007-05-14 10:00:00,84.54,84.54,84.15,84.22,25000.0,50.0693,50.0693,49.8383,49.8798,25000.0
2007-05-14 10:30:00,84.2,84.32,84.12,84.18,18900.0,49.8679,49.939,49.8205,49.8561,18900.0
2007-05-14 11:00:00,84.2,84.38,84.15,84.28,18200.0,49.8679,49.9745,49.8383,49.9153,18200.0
2007-05-14 11:30:00,84.28,84.4,84.24,84.32,16700.0,49.9153,49.9864,49.8916,49.939,16700.0
2007-05-14 12:00:00,84.32,84.34,84.26,84.27,8200.0,49.939,49.9508,49.9035,49.9094,8200.0
2007-05-14 12:30:00,84.31,84.41,84.27,84.4,13000.0,49.9331,49.9923,49.9094,49.9864,13000.0
2007-05-14 13:00:00,84.39,84.41,84.37,84.41,9200.0,49.9804,49.9923,49.9686,49.9923,9200.0
2007-05-14 13:30:00,84.41,84.43,84.25,84.25,13700.0,49.9923,50.0041,49.8975,49.8975,13700.0
2007-05-14 14:00:00,84.25,84.27,84.17,84.23,22400.0,49.8975,49.9094,49.8502,49.8857,22400.0
2007-05-14 14:30:00,84.23,84.25,84.1,84.15,21200.0,49.8857,49.8975,49.8087,49.8383,21200.0
2007-05-14 15:00:00,84.17,84.26,84.17,84.19,12300.0,49.8502,49.9035,49.8502,49.862,12300.0
2007-05-14 15:30:00,84.19,84.26,84.12,84.15,20800.0,49.862,49.9035,49.8205,49.8383,20800.0
2007-05-15 09:30:00,84.43,84.58,84.28,84.43,54000.0,50.0041,50.093,49.9153,50.0041,54000.0
2007-05-15 10:00:00,84.46,85.09,84.38,84.86,53900.0,50.0219,50.395,49.9745,50.2588,53900.0
2007-05-15 10:30:00,84.87,85.1,84.8,84.88,26800.0,50.2647,50.4009,50.2233,50.2707,26800.0
2007-05-15 11:00:00,84.84,85.33,84.84,85.2,27900.0,50.247,50.5372,50.247,50.4602,27900.0
2007-05-15 11:30:00,85.19,85.25,85.0,85.16,28400.0,50.4543,50.4898,50.3417,50.4365,28400.0
2007-05-15 12:00:00,85.16,85.17,85.04,85.1,23700.0,50.4365,50.4424,50.3654,50.4009,23700.0
2007-05-15 12:30:00,85.09,85.15,85.03,85.07,35300.0,50.395,50.4306,50.3595,50.3832,35300.0
2007-05-15 13:00:00,85.07,85.17,85.02,85.04,23800.0,50.3832,50.4424,50.3536,50.3654,23800.0
2007-05-15 13:30:00,85.04,85.05,84.91,85.02,20300.0,50.3654,50.3713,50.2884,50.3536,20300.0
2007-05-15 14:00:00,84.97,85.07,84.97,85.0,5400.0,50.324,50.3832,50.324,50.3417,5400.0
2007-05-15 14:30:00,85.0,85.05,84.85,84.92,16600.0,50.3417,50.3713,50.2529,50.2943,16600.0
2007-05-15 15:00:00,84.91,84.98,84.85,84.87,20600.0,50.2884,50.3299,50.2529,50.2647,20600.0
2007-05-15 15:30:00,84.85,84.88,84.8,84.83,27900.0,50.2529,50.2707,50.2233,50.241,27900.0
2007-05-16 09:30:00,84.42,84.5,84.26,84.26,47500.0,49.9982,50.0456,49.9035,49.9035,47500.0
2007-05-16 10:00:00,84.27,84.4,84.23,84.32,50300.0,49.9094,49.9864,49.8857,49.939,50300.0
2007-05-16 10:30:00,84.32,84.44,84.25,84.32,61500.0,49.939,50.0101,49.8975,49.939,61500.0
2007-05-16 11:00:00,84.32,84.48,84.15,84.38,74400.0,49.939,50.0338,49.8383,49.9745,74400.0
2007-05-16 11:30:00,84.39,84.48,84.3,84.44,20800.0,49.9804,50.0338,49.9271,50.0101,20800.0
2007-05-16 12:00:00,84.39,84.44,84.29,84.4,21100.0,49.9804,50.0101,49.9212,49.9864,21100.0
2007-05-16 12:30:00,84.4,84.42,84.36,84.42,18400.0,49.9864,49.9982,49.9627,49.9982,18400.0
2007-05-16 13:00:00,84.42,84.45,84.38,84.42,12200.0,49.9982,50.016,49.9745,49.9982,12200.0
2007-05-16 13:30:00,84.42,84.48,84.41,84.46,14900.0,49.9982,50.0338,49.9923,50.0219,14900.0
2007-05-16 14:00:00,84.46,84.54,84.45,84.53,18700.0,50.0219,50.0693,50.016,50.0634,18700.0
2007-05-16 14:30:00,84.53,84.58,84.47,84.54,23600.0,50.0634,50.093,50.0278,50.0693,23600.0
2007-05-16 15:00:00,84.54,84.61,84.5,84.58,25900.0,50.0693,50.1107,50.0456,50.093,25900.0
2007-05-16 15:30:00,84.59,84.62,84.55,84.62,57600.0,50.0989,50.1167,50.0752,50.1167,57600.0
2007-05-17 09:30:00,84.21,84.21,84.03,84.04,25400.0,49.8738,49.8738,49.7672,49.7732,25400.0
2007-05-17 10:00:00,84.02,84.28,83.9,84.28,39600.0,49.7613,49.9153,49.6902,49.9153,39600.0
2007-05-17 10:30:00,84.26,84.34,84.0,84.31,36300.0,49.9035,49.9508,49.7495,49.9331,36300.0
2007-05-17 11:00:00,84.29,84.35,84.06,84.14,50600.0,49.9212,49.9568,49.785,49.8324,50600.0
2007-05-17 11:30:00,84.16,84.41,84.16,84.36,27800.0,49.8442,49.9923,49.8442,49.9627,27800.0
2007-05-17 12:00:00,84.36,84.39,84.29,84.36,9600.0,49.9627,49.9804,49.9212,49.9627,9600.0
2007-05-17 12:30:00,84.36,84.39,84.33,84.38,31000.0,49.9627,49.9804,49.9449,49.9745,31000.0
2007-05-17 13:00:00,84.38,84.38,84.31,84.32,16400.0,49.9745,49.9745,49.9331,49.939,16400.0
2007-05-17 13:30:00,84.34,84.38,84.3,84.32,10100.0,49.9508,49.9745,49.9271,49.939,10100.0
2007-05-17 14:00:00,84.31,84.39,84.22,84.3,37100.0,49.9331,49.9804,49.8798,49.9271,37100.0
2007-05-17 14:30:00,84.3,84.4,84.26,84.4,24600.0,49.9271,49.9864,49.9035,49.9864,24600.0
2007-05-17 15:00:00,84.36,84.4,84.32,84.35,20900.0,49.9627,49.9864,49.939,49.9568,20900.0
2007-05-17 15:30:00,84.35,84.36,84.16,84.23,50500.0,49.9568,49.9627,49.8442,49.8857,50500.0
2007-05-18 09:30:00,84.57,84.8,84.53,84.59,21700.0,50.0871,50.2233,50.0634,50.0989,21700.0
2007-05-18 10:00:00,84.59,85.0,84.55,84.98,40600.0,50.0989,50.3417,50.0752,50.3299,40600.0
2007-05-18 10:30:00,84.98,85.0,84.8,84.93,24600.0,50.3299,50.3417,50.2233,50.3003,24600.0
2007-05-18 11:00:00,84.92,85.12,84.91,85.12,39200.0,50.2943,50.4128,50.2884,50.4128,39200.0
2007-05-18 11:30:00,85.09,85.12,84.96,85.09,14500.0,50.395,50.4128,50.318,50.395,14500.0
2007-05-18 12:00:00,85.08,85.1,84.9,85.1,25200.0,50.3891,50.4009,50.2825,50.4009,25200.0
2007-05-18 12:30:00,85.1,85.14,85.06,85.11,12700.0,50.4009,50.4246,50.3773,50.4069,12700.0
2007-05-18 13:00:00,85.11,85.14,85.07,85.13,8200.0,50.4069,50.4246,50.3832,50.4187,8200.0
2007-05-18 13:30:00,85.13,85.26,85.12,85.16,16100.0,50.4187,50.4957,50.4128,50.4365,16100.0
2007-05-18 14:00:00,85.14,85.22,85.14,85.18,15800.0,50.4246,50.472,50.4246,50.4483,15800.0
2007-05-18 14:30:00,85.17,85.17,85.0,85.09,12700.0,50.4424,50.4424,50.3417,50.395,12700.0
2007-05-18 15:00:00,85.06,85.1,84.98,85.07,17200.0,50.3773,50.4009,50.3299,50.3832,17200.0
2007-05-18 15:30:00,85.07,85.11,84.94,84.99,63500.0,50.3832,50.4069,50.3062,50.3358,63500.0
2007-05-21 09:30:00,84.28,84.3,83.97,84.19,80400.0,49.9153,49.9271,49.7317,49.862,80400.0
2007-05-21 10:00:00,84.17,84.21,83.84,83.95,57800.0,49.8502,49.8738,49.6547,49.7199,57800.0
2007-05-21 10:30:00,83.97,84.22,83.97,84.12,44100.0,49.7317,49.8798,49.7317,49.8205,44100.0
2007-05-21 11:00:00,84.18,84.18,83.83,83.94,29800.0,49.8561,49.8561,49.6488,49.7139,29800.0
2007-05-21 11:30:00,83.94,84.17,83.9,84.15,20700.0,49.7139,49.8502,49.6902,49.8383,20700.0
2007-05-21 12:00:00,84.12,84.24,84.06,84.22,16800.0,49.8205,49.8916,49.785,49.8798,16800.0
2007-05-21 12:30:00,84.2,84.23,84.09,84.09,12500.0,49.8679,49.8857,49.8028,49.8028,12500.0
2007-05-21 13:00:00,84.11,84.2,84.09,84.2,38300.0,49.8146,49.8679,49.8028,49.8679,38300.0
2007-05-21 13:30:00,84.19,84.21,84.12,84.2,10700.0,49.862,49.8738,49.8205,49.8679,10700.0
2007-05-21 14:00:00,84.19,84.22,84.14,84.17,10900.0,49.862,49.8798,49.8324,49.8502,10900.0
2007-05-21 14:30:00,84.16,84.22,84.12,84.17,13500.0,49.8442,49.8798,49.8205,49.8502,13500.0
2007-05-21 15:00:00,84.15,84.19,84.03,84.03,23100.0,49.8383,49.862,49.7672,49.7672,23100.0
2007-05-21 15:30:00,84.02,84.14,83.97,84.12,25300.0,49.7613,49.8324,49.7317,49.8205,25300.0
2007-05-22 09:30:00,84.44,84.58,84.36,84.58,27100.0,50.0101,50.093,49.9627,50.093,27100.0
2007-05-22 10:00:00,84.63,84.94,84.63,84.92,49600.0,50.1226,50.3062,50.1226,50.2943,49600.0
2007-05-22 10:30:00,84.96,85.0,84.36,84.4,31700.0,50.318,50.3417,49.9627,49.9864,31700.0
2007-05-22 11:00:00,84.4,84.59,84.39,84.59,31800.0,49.9864,50.0989,49.9804,50.0989,31800.0
2007-05-22 11:30:00,84.63,84.79,84.53,84.76,39000.0,50.1226,50.2174,50.0634,50.1996,39000.0
2007-05-22 12:00:00,84.76,84.76,84.65,84.73,24100.0,50.1996,50.1996,50.1344,50.1818,24100.0
2007-05-22 12:30:00,84.7,84.76,84.69,84.73,16300.0,50.164,50.1996,50.1581,50.1818,16300.0
2007-05-22 13:00:00,84.74,84.74,84.64,84.67,19800.0,50.1877,50.1877,50.1285,50.1463,19800.0
2007-05-22 13:30:00,84.69,84.76,84.69,84.74,17000.0,50.1581,50.1996,50.1581,50.1877,17000.0
2007-05-22 14:00:00,84.74,84.75,84.67,84.67,20600.0,50.1877,50.1937,50.1463,50.1463,20600.0
2007-05-22 14:30:00,84.69,84.75,84.63,84.74,27500.0,50.1581,50.1937,50.1226,50.1877,27500.0
2007-05-22 15:00:00,84.74,84.74,84.66,84.7,24400.0,50.1877,50.1877,50.1404,50.164,24400.0
2007-05-22 15:30:00,84.7,84.73,84.63,84.64,33700.0,50.164,50.1818,50.1226,50.1285,33700.0
2007-05-23 09:30:00,85.24,85.63,85.19,85.54,38900.0,50.4839,50.7148,50.4543,50.6615,38900.0
2007-05-23 10:00:00,85.54,85.67,85.51,85.6,34300.0,50.6615,50.7385,50.6438,50.6971,34300.0
2007-05-23 10:30:00,85.6,85.75,85.56,85.65,43400.0,50.6971,50.7859,50.6734,50.7267,43400.0
2007-05-23 11:00:00,85.69,85.72,85.33,85.49,40100.0,50.7504,50.7681,50.5372,50.6319,40100.0
2007-05-23 11:30:00,85.53,85.69,85.44,85.65,22800.0,50.6556,50.7504,50.6023,50.7267,22800.0
2007-05-23 12:00:00,85.65,85.65,85.45,85.52,26700.0,50.7267,50.7267,50.6082,50.6497,26700.0
2007-05-23 12:30:00,85.54,85.56,85.44,85.56,17600.0,50.6615,50.6734,50.6023,50.6734,17600.0
2007-05-23 13:00:00,85.56,85.62,85.56,85.57,13300.0,50.6734,50.7089,50.6734,50.6793,13300.0
2007-05-23 13:30:00,85.58,85.58,85.46,85.47,17400.0,50.6852,50.6852,50.6142,50.6201,17400.0
2007-05-23 14:00:00,85.48,85.51,85.33,85.34,22200.0,50.626,50.6438,50.5372,50.5431,22200.0
2007-05-23 14:30:00,85.36,85.48,85.35,85.46,48700.0,50.5549,50.626,50.549,50.6142,48700.0
2007-05-23 15:00:00,85.45,85.48,85.42,85.48,21400.0,50.6082,50.626,50.5905,50.626,21400.0
2007-05-23 15:30:00,85.47,85.48,85.39,85.41,28200.0,50.6201,50.626,50.5727,50.5845,28200.0
2007-05-24 09:30:00,85.41,85.67,85.36,85.55,19600.0,50.5845,50.7385,50.5549,50.6675,19600.0
2007-05-24 10:00:00,85.56,85.66,85.21,85.42,42000.0,50.6734,50.7326,50.4661,50.5905,42000.0
2007-05-24 10:30:00,85.42,85.59,85.33,85.49,29600.0,50.5905,50.6912,50.5372,50.6319,29600.0
2007-05-24 11:00:00,85.48,85.56,85.3,85.35,45300.0,50.626,50.6734,50.5194,50.549,45300.0
2007-05-24 11:30:00,85.35,85.48,85.31,85.39,29800.0,50.549,50.626,50.5253,50.5727,29800.0
2007-05-24 12:00:00,85.4,85.45,85.36,85.41,32800.0,50.5786,50.6082,50.5549,50.5845,32800.0
2007-05-24 12:30:00,85.42,85.44,85.12,85.3,34900.0,50.5905,50.6023,50.4128,50.5194,34900.0
2007-05-24 13:00:00,85.3,85.38,85.28,85.32,16500.0,50.5194,50.5668,50.5076,50.5312,16500.0
2007-05-24 13:30:00,85.32,85.37,85.24,85.28,26100.0,50.5312,50.5609,50.4839,50.5076,26100.0
2007-05-24 14:00:00,85.29,85.29,85.17,85.23,25600.0,50.5135,50.5135,50.4424,50.4779,25600.0
2007-05-24 14:30:00,85.24,85.39,85.22,85.26,35900.0,50.4839,50.5727,50.472,50.4957,35900.0
2007-05-24 15:00:00,85.28,85.28,85.06,85.13,26600.0,50.5076,50.5076,50.3773,50.4187,26600.0
2007-05-24 15:30:00,85.13,85.28,85.0,85.1,30900.0,50.4187,50.5076,50.3417,50.4009,30900.0
2007-05-25 09:30:00,84.97,85.0,84.87,84.93,27800.0,50.324,50.3417,50.2647,50.3003,27800.0
2007-05-25 10:00:00,84.89,85.05,84.85,84.97,35700.0,50.2766,50.3713,50.2529,50.324,35700.0
2007-05-25 10:30:00,85.0,85.05,84.95,85.0,17900.0,50.3417,50.3713,50.3121,50.3417,17900.0
2007-05-25 11:00:00,85.01,85.02,84.9,84.97,19000.0,50.3476,50.3536,50.2825,50.324,19000.0
2007-05-25 11:30:00,84.96,84.97,84.84,84.96,21000.0,50.318,50.324,50.247,50.318,21000.0
2007-05-25 12:00:00,84.95,84.96,84.87,84.88,10400.0,50.3121,50.318,50.2647,50.2707,10400.0
2007-05-25 12:30:00,84.85,84.93,84.83,84.92,11900.0,50.2529,50.3003,50.241,50.2943,11900.0
2007-05-25 13:00:00,84.93,84.99,84.87,84.95,9600.0,50.3003,50.3358,50.2647,50.3121,9600.0
2007-05-25 13:30:00,84.95,85.04,84.9,84.95,15500.0,50.3121,50.3654,50.2825,50.3121,15500.0
2007-05-25 14:00:00,84.95,85.01,84.91,84.99,13700.0,50.3121,50.3476,50.2884,50.3358,13700.0
2007-05-25 14:30:00,84.97,85.0,84.9,84.91,17000.0,50.324,50.3417,50.2825,50.2884,17000.0
2007-05-25 15:00:00,84.9,85.24,84.89,84.94,31400.0,50.2825,50.4839,50.2766,50.3062,31400.0
2007-05-25 15:30:00,84.95,84.97,84.89,84.9,17400.0,50.3121,50.324,50.2766,50.2825,17400.0
2007-05-29 09:30:00,85.8,86.0,85.72,85.94,45900.0,50.8155,50.934,50.7681,50.8984,45900.0
2007-05-29 10:00:00,85.96,86.0,85.77,85.85,29800.0,50.9103,50.934,50.7978,50.8451,29800.0
2007-05-29 10:30:00,85.87,85.95,85.75,85.82,23800.0,50.857,50.9044,50.7859,50.8274,23800.0
2007-05-29 11:00:00,85.81,85.83,85.65,85.73,31400.0,50.8215,50.8333,50.7267,50.7741,31400.0
2007-05-29 11:30:00,85.73,85.85,85.64,85.74,35800.0,50.7741,50.8451,50.7208,50.78,35800.0
2007-05-29 12:00:00,85.75,85.77,85.7,85.72,14200.0,50.7859,50.7978,50.7563,50.7681,14200.0
2007-05-29 12:30:00,85.71,85.75,85.6,85.73,25200.0,50.7622,50.7859,50.6971,50.7741,25200.0
2007-05-29 13:00:00,85.74,85.74,85.49,85.49,12300.0,50.78,50.78,50.6319,50.6319,12300.0
2007-05-29 13:30:00,85.47,85.57,85.39,85.42,8100.0,50.6201,50.6793,50.5727,50.5905,8100.0
2007-05-29 14:00:00,85.42,85.49,85.34,85.45,12300.0,50.5905,50.6319,50.5431,50.6082,12300.0
2007-05-29 14:30:00,85.45,85.63,85.4,85.57,23100.0,50.6082,50.7148,50.5786,50.6793,23100.0
2007-05-29 15:00:00,85.58,85.67,85.55,85.63,32700.0,50.6852,50.7385,50.6675,50.7148,32700.0
2007-05-29 15:30:00,85.62,85.63,85.49,85.5,22400.0,50.7089,50.7148,50.6319,50.6379,22400.0
2007-05-30 09:30:00,85.22,85.25,85.02,85.15,39300.0,50.472,50.4898,50.3536,50.4306,39300.0
2007-05-30 10:00:00,85.2,85.2,85.07,85.18,12600.0,50.4602,50.4602,50.3832,50.4483,12600.0
2007-05-30 10:30:00,85.16,85.28,85.07,85.19,35800.0,50.4365,50.5076,50.3832,50.4543,35800.0
2007-05-30 11:00:00,85.15,85.16,84.66,84.9,132700.0,50.4306,50.4365,50.1404,50.2825,132700.0
2007-05-30 11:30:00,84.89,84.89,84.56,84.72,85100.0,50.2766,50.2766,50.0811,50.1759,85100.0
2007-05-30 12:00:00,84.74,84.77,84.67,84.73,36800.0,50.1877,50.2055,50.1463,50.1818,36800.0
2007-05-30 12:30:00,84.75,84.78,84.73,84.74,35300.0,50.1937,50.2114,50.1818,50.1877,35300.0
2007-05-30 13:00:00,84.74,84.78,84.72,84.73,33300.0,50.1877,50.2114,50.1759,50.1818,33300.0
2007-05-30 13:30:00,84.73,84.74,84.65,84.69,39300.0,50.1818,50.1877,50.1344,50.1581,39300.0
2007-05-30 14:00:00,84.69,84.77,84.63,84.76,39100.0,50.1581,50.2055,50.1226,50.1996,39100.0
2007-05-30 14:30:00,84.77,84.87,84.74,84.82,31000.0,50.2055,50.2647,50.1877,50.2351,31000.0
2007-05-30 15:00:00,84.85,84.93,84.84,84.84,34400.0,50.2529,50.3003,50.247,50.247,34400.0
2007-05-30 15:30:00,84.84,85.14,84.83,85.08,87700.0,50.247,50.4246,50.241,50.3891,87700.0
2007-05-31 09:30:00,85.6,85.75,85.48,85.66,79000.0,50.6971,50.7859,50.626,50.7326,79000.0
2007-05-31 10:00:00,85.67,85.7,85.55,85.55,43300.0,50.7385,50.7563,50.6675,50.6675,43300.0
2007-05-31 10:30:00,85.58,85.65,85.42,85.46,32100.0,50.6852,50.7267,50.5905,50.6142,32100.0
2007-05-31 11:00:00,85.42,85.59,85.14,85.14,29300.0,50.5905,50.6912,50.4246,50.4246,29300.0
2007-05-31 11:30:00,85.09,85.46,85.09,85.4,23600.0,50.395,50.6142,50.395,50.5786,23600.0
2007-05-31 12:00:00,85.4,85.45,85.35,85.44,30000.0,50.5786,50.6082,50.549,50.6023,30000.0
2007-05-31 12:30:00,85.44,85.48,85.35,85.43,35300.0,50.6023,50.626,50.549,50.5964,35300.0
2007-05-31 13:00:00,85.43,85.47,85.36,85.41,18900.0,50.5964,50.6201,50.5549,50.5845,18900.0
2007-05-31 13:30:00,85.39,85.46,85.34,85.46,16400.0,50.5727,50.6142,50.5431,50.6142,16400.0
2007-05-31 14:00:00,85.46,85.46,85.38,85.4,14400.0,50.6142,50.6142,50.5668,50.5786,14400.0
2007-05-31 14:30:00,85.38,85.4,85.35,85.35,9400.0,50.5668,50.5786,50.549,50.549,9400.0
2007-05-31 15:00:00,85.35,85.35,85.26,85.32,14800.0,50.549,50.549,50.4957,50.5312,14800.0
2007-05-31 15:30:00,85.32,85.43,85.2,85.4,28100.0,50.5312,50.5964,50.4602,50.5786,28100.0
2007-06-01 09:30:00,85.75,85.87,85.75,85.87,28700.0,50.7859,50.857,50.7859,50.857,28700.0
2007-06-01 10:00:00,85.86,86.2,85.84,86.02,42400.0,50.8511,51.0524,50.8392,50.9458,42400.0
2007-06-01 10:30:00,86.0,86.08,85.76,85.84,39100.0,50.934,50.9814,50.7918,50.8392,39100.0
2007-06-01 11:00:00,85.84,86.02,85.65,85.87,56300.0,50.8392,50.9458,50.7267,50.857,56300.0
2007-06-01 11:30:00,85.87,85.93,85.82,85.82,28400.0,50.857,50.8925,50.8274,50.8274,28400.0
2007-06-01 12:00:00,85.83,85.88,85.82,85.87,31000.0,50.8333,50.8629,50.8274,50.857,31000.0
2007-06-01 12:30:00,85.86,86.0,85.85,85.99,36500.0,50.8511,50.934,50.8451,50.9281,36500.0
2007-06-01 13:00:00,85.99,86.05,85.93,86.03,24400.0,50.9281,50.9636,50.8925,50.9517,24400.0
2007-06-01 13:30:00,86.04,86.08,85.99,86.02,14200.0,50.9577,50.9814,50.9281,50.9458,14200.0
2007-06-01 14:00:00,85.99,86.07,85.96,86.06,17700.0,50.9281,50.9754,50.9103,50.9695,17700.0
2007-06-01 14:30:00,86.06,86.09,85.94,85.99,17600.0,50.9695,50.9873,50.8984,50.9281,17600.0
2007-06-01 15:00:00,85.95,86.03,85.94,85.97,12200.0,50.9044,50.9517,50.8984,50.9162,12200.0
2007-06-01 15:30:00,86.01,86.07,85.94,86.05,51300.0,50.9399,50.9754,50.8984,50.9636,51300.0
2007-06-04 09:30:00,86.6,86.75,86.53,86.7,51800.0,51.2893,51.3782,51.2479,51.3486,51800.0
2007-06-04 10:00:00,86.71,86.92,86.57,86.57,32800.0,51.3545,51.4789,51.2716,51.2716,32800.0
2007-06-04 10:30:00,86.55,86.67,86.3,86.32,19000.0,51.2597,51.3308,51.1117,51.1235,19000.0
2007-06-04 11:00:00,86.28,86.42,86.15,86.42,83800.0,51.0998,51.1827,51.0228,51.1827,83800.0
2007-06-04 11:30:00,86.36,86.39,86.23,86.25,62900.0,51.1472,51.165,51.0702,51.082,62900.0
2007-06-04 12:00:00,86.26,86.26,86.18,86.24,27400.0,51.088,51.088,51.0406,51.0761,27400.0
2007-06-04 12:30:00,86.23,86.28,86.2,86.23,19200.0,51.0702,51.0998,51.0524,51.0702,19200.0
2007-06-04 13:00:00,86.23,86.28,86.17,86.19,22900.0,51.0702,51.0998,51.0347,51.0465,22900.0
2007-06-04 13:30:00,86.19,86.25,86.15,86.24,15200.0,51.0465,51.082,51.0228,51.0761,15200.0
2007-06-04 14:00:00,86.23,86.24,86.18,86.22,9500.0,51.0702,51.0761,51.0406,51.0643,9500.0
2007-06-04 14:30:00,86.19,86.21,86.12,86.15,17000.0,51.0465,51.0584,51.0051,51.0228,17000.0
2007-06-04 15:00:00,86.15,86.3,86.15,86.28,17000.0,51.0228,51.1117,51.0228,51.0998,17000.0
2007-06-04 15:30:00,86.3,86.38,86.27,86.38,22900.0,51.1117,51.159,51.0939,51.159,22900.0
2007-06-05 09:30:00,85.97,86.05,85.84,85.96,73000.0,50.9162,50.9636,50.8392,50.9103,73000.0
2007-06-05 10:00:00,85.98,86.23,85.89,85.94,41100.0,50.9221,51.0702,50.8688,50.8984,41100.0
2007-06-05 10:30:00,85.94,86.08,85.75,86.07,44100.0,50.8984,50.9814,50.7859,50.9754,44100.0
2007-06-05 11:00:00,86.07,86.07,85.73,85.82,20700.0,50.9754,50.9754,50.7741,50.8274,20700.0
2007-06-05 11:30:00,85.88,85.97,85.69,85.85,34400.0,50.8629,50.9162,50.7504,50.8451,34400.0
2007-06-05 12:00:00,85.85,85.85,85.64,85.69,24300.0,50.8451,50.8451,50.7208,50.7504,24300.0
2007-06-05 12:30:00,85.69,85.84,85.69,85.78,31000.0,50.7504,50.8392,50.7504,50.8037,31000.0
2007-06-05 13:00:00,85.76,85.85,85.73,85.78,24400.0,50.7918,50.8451,50.7741,50.8037,24400.0
2007-06-05 13:30:00,85.76,85.87,85.73,85.83,17100.0,50.7918,50.857,50.7741,50.8333,17100.0
2007-06-05 14:00:00,85.85,85.85,85.77,85.78,12900.0,50.8451,50.8451,50.7978,50.8037,12900.0
2007-06-05 14:30:00,85.77,85.78,85.57,85.66,31900.0,50.7978,50.8037,50.6793,50.7326,31900.0
2007-06-05 15:00:00,85.64,85.77,85.62,85.76,21900.0,50.7208,50.7978,50.7089,50.7918,21900.0
2007-06-05 15:30:00,85.78,85.8,85.69,85.74,23400.0,50.8037,50.8155,50.7504,50.78,23400.0
2007-06-06 09:30:00,85.31,85.41,85.03,85.13,29500.0,50.5253,50.5845,50.3595,50.4187,29500.0
2007-06-06 10:00:00,85.13,85.25,85.03,85.14,27500.0,50.4187,50.4898,50.3595,50.4246,27500.0
2007-06-06 10:30:00,85.11,85.14,84.79,84.83,43500.0,50.4069,50.4246,50.2174,50.241,43500.0
2007-06-06 11:00:00,84.85,84.87,84.6,84.69,43000.0,50.2529,50.2647,50.1048,50.1581,43000.0
2007-06-06 11:30:00,84.69,84.91,84.67,84.76,27700.0,50.1581,50.2884,50.1463,50.1996,27700.0
2007-06-06 12:00:00,84.76,84.97,84.74,84.96,18500.0,50.1996,50.324,50.1877,50.318,18500.0
2007-06-06 12:30:00,84.96,85.14,84.95,85.0,15100.0,50.318,50.4246,50.3121,50.3417,15100.0
2007-06-06 13:00:00,85.0,85.01,84.92,84.94,11100.0,50.3417,50.3476,50.2943,50.3062,11100.0
2007-06-06 13:30:00,84.94,84.96,84.85,84.88,8100.0,50.3062,50.318,50.2529,50.2707,8100.0
2007-06-06 14:00:00,84.89,84.97,84.82,84.97,15900.0,50.2766,50.324,50.2351,50.324,15900.0
2007-06-06 14:30:00,84.92,84.96,84.89,84.91,13600.0,50.2943,50.318,50.2766,50.2884,13600.0
2007-06-06 15:00:00,84.91,84.97,84.86,84.94,30300.0,50.2884,50.324,50.2588,50.3062,30300.0
2007-06-06 15:30:00,84.92,84.97,84.82,84.82,33000.0,50.2943,50.324,50.2351,50.2351,33000.0
2007-06-07 09:30:00,83.58,84.17,83.5,84.12,60000.0,49.5007,49.8502,49.4533,49.8205,60000.0
2007-06-07 10:00:00,84.1,84.25,84.0,84.05,62600.0,49.8087,49.8975,49.7495,49.7791,62600.0
2007-06-07 10:30:00,84.08,84.19,83.71,83.97,64800.0,49.7968,49.862,49.5777,49.7317,64800.0
2007-06-07 11:00:00,83.93,83.93,83.28,83.68,76400.0,49.708,49.708,49.323,49.5599,76400.0
2007-06-07 11:30:00,83.64,83.8,83.61,83.69,18300.0,49.5363,49.631,49.5185,49.5659,18300.0
2007-06-07 12:00:00,83.73,83.73,83.5,83.64,26900.0,49.5896,49.5896,49.4533,49.5363,26900.0
2007-06-07 12:30:00,83.66,83.66,83.17,83.2,67600.0,49.5481,49.5481,49.2579,49.2757,67600.0
2007-06-07 13:00:00,83.2,83.31,83.05,83.1,67800.0,49.2757,49.3408,49.1868,49.2164,67800.0
2007-06-07 13:30:00,83.07,83.11,82.69,82.86,86400.0,49.1987,49.2224,48.9736,49.0743,86400.0
2007-06-07 14:00:00,82.88,82.9,82.53,82.79,80300.0,49.0861,49.098,48.8789,49.0328,80300.0
2007-06-07 14:30:00,82.78,83.0,82.78,82.99,49000.0,49.0269,49.1572,49.0269,49.1513,49000.0
2007-06-07 15:00:00,82.97,83.06,82.94,82.95,34000.0,49.1394,49.1927,49.1217,49.1276,34000.0
2007-06-07 15:30:00,82.98,83.04,82.76,82.81,70100.0,49.1454,49.1809,49.0151,49.0447,70100.0
2007-06-08 09:30:00,82.73,82.85,82.4,82.74,61800.0,48.9973,49.0684,48.8019,49.0032,61800.0
2007-06-08 10:00:00,82.8,82.9,82.59,82.86,23500.0,49.0388,49.098,48.9144,49.0743,23500.0
2007-06-08 10:30:00,82.86,82.89,82.7,82.79,27900.0,49.0743,49.0921,48.9795,49.0328,27900.0
2007-06-08 11:00:00,82.74,82.74,82.39,82.41,39500.0,49.0032,49.0032,48.7959,48.8078,39500.0
2007-06-08 11:30:00,82.41,82.62,82.28,82.45,22000.0,48.8078,48.9322,48.7308,48.8315,22000.0
2007-06-08 12:00:00,82.47,82.56,82.4,82.43,13100.0,48.8433,48.8966,48.8019,48.8196,13100.0
2007-06-08 12:30:00,82.39,82.42,82.17,82.39,19500.0,48.7959,48.8137,48.6656,48.7959,19500.0
2007-06-08 13:00:00,82.4,82.47,82.36,82.45,15700.0,48.8019,48.8433,48.7782,48.8315,15700.0
2007-06-08 13:30:00,82.45,82.59,82.41,82.52,14000.0,48.8315,48.9144,48.8078,48.8729,14000.0
2007-06-08 14:00:00,82.52,82.71,82.51,82.61,21800.0,48.8729,48.9855,48.867,48.9262,21800.0
2007-06-08 14:30:00,82.59,82.72,82.57,82.72,11800.0,48.9144,48.9914,48.9025,48.9914,11800.0
2007-06-08 15:00:00,82.72,82.81,82.7,82.73,22300.0,48.9914,49.0447,48.9795,48.9973,22300.0
2007-06-08 15:30:00,82.74,82.89,82.74,82.88,30600.0,49.0032,49.0921,49.0032,49.0861,30600.0
2007-06-11 09:30:00,83.17,83.54,83.13,83.54,52500.0,49.2579,49.477,49.2342,49.477,52500.0
2007-06-11 10:00:00,83.51,83.53,83.25,83.36,20700.0,49.4593,49.4711,49.3053,49.3704,20700.0
2007-06-11 10:30:00,83.32,83.53,83.29,83.47,25100.0,49.3467,49.4711,49.329,49.4356,25100.0
2007-06-11 11:00:00,83.45,83.82,83.45,83.53,20500.0,49.4237,49.6429,49.4237,49.4711,20500.0
2007-06-11 11:30:00,83.58,83.78,83.54,83.68,14700.0,49.5007,49.6192,49.477,49.5599,14700.0
2007-06-11 12:00:00,83.68,83.9,83.56,83.84,30200.0,49.5599,49.6902,49.4889,49.6547,30200.0
2007-06-11 12:30:00,83.84,83.98,83.84,83.92,14500.0,49.6547,49.7376,49.6547,49.7021,14500.0
2007-06-11 13:00:00,83.92,83.93,83.61,83.62,80600.0,49.7021,49.708,49.5185,49.5244,80600.0
2007-06-11 13:30:00,83.63,83.68,83.56,83.62,49200.0,49.5303,49.5599,49.4889,49.5244,49200.0
2007-06-11 14:00:00,83.64,83.71,83.64,83.7,30700.0,49.5363,49.5777,49.5363,49.5718,30700.0
2007-06-11 14:30:00,83.69,83.7,83.61,83.68,31800.0,49.5659,49.5718,49.5185,49.5599,31800.0
2007-06-11 15:00:00,83.69,83.84,83.66,83.84,30900.0,49.5659,49.6547,49.5481,49.6547,30900.0
2007-06-11 15:30:00,83.82,83.85,83.54,83.69,43000.0,49.6429,49.6606,49.477,49.5659,43000.0
2007-06-12 09:30:00,84.61,84.75,84.53,84.56,91400.0,50.1107,50.1937,50.0634,50.0811,91400.0
2007-06-12 10:00:00,84.53,84.53,84.28,84.33,43100.0,50.0634,50.0634,49.9153,49.9449,43100.0
2007-06-12 10:30:00,84.32,84.41,84.18,84.19,44500.0,49.939,49.9923,49.8561,49.862,44500.0
2007-06-12 11:00:00,84.16,84.39,84.15,84.35,55000.0,49.8442,49.9804,49.8383,49.9568,55000.0
2007-06-12 11:30:00,84.35,84.46,84.25,84.43,14900.0,49.9568,50.0219,49.8975,50.0041,14900.0
2007-06-12 12:00:00,84.42,84.44,84.34,84.4,13300.0,49.9982,50.0101,49.9508,49.9864,13300.0
2007-06-12 12:30:00,84.38,84.41,84.33,84.4,26100.0,49.9745,49.9923,49.9449,49.9864,26100.0
2007-06-12 13:00:00,84.4,84.55,84.39,84.47,57400.0,49.9864,50.0752,49.9804,50.0278,57400.0
2007-06-12 13:30:00,84.5,84.72,84.5,84.72,45200.0,50.0456,50.1759,50.0456,50.1759,45200.0
2007-06-12 14:00:00,84.73,84.82,84.53,84.56,44500.0,50.1818,50.2351,50.0634,50.0811,44500.0
2007-06-12 14:30:00,84.6,84.61,84.35,84.47,17500.0,50.1048,50.1107,49.9568,50.0278,17500.0
2007-06-12 15:00:00,84.45,84.52,84.15,84.16,27500.0,50.016,50.0574,49.8383,49.8442,27500.0
2007-06-12 15:30:00,84.17,84.25,83.93,84.08,87800.0,49.8502,49.8975,49.708,49.7968,87800.0
2007-06-13 09:30:00,83.95,84.06,83.84,84.03,29900.0,49.7199,49.785,49.6547,49.7672,29900.0
2007-06-13 10:00:00,84.05,84.32,83.95,84.25,39400.0,49.7791,49.939,49.7199,49.8975,39400.0
2007-06-13 10:30:00,84.25,84.36,84.16,84.26,26500.0,49.8975,49.9627,49.8442,49.9035,26500.0
2007-06-13 11:00:00,84.26,84.32,84.16,84.21,22300.0,49.9035,49.939,49.8442,49.8738,22300.0
2007-06-13 11:30:00,84.23,84.27,84.16,84.18,8500.0,49.8857,49.9094,49.8442,49.8561,8500.0
2007-06-13 12:00:00,84.14,84.22,84.12,84.16,14000.0,49.8324,49.8798,49.8205,49.8442,14000.0
2007-06-13 12:30:00,84.15,84.3,84.1,84.1,13000.0,49.8383,49.9271,49.8087,49.8087,13000.0
2007-06-13 13:00:00,84.13,84.18,84.06,84.14,10700.0,49.8265,49.8561,49.785,49.8324,10700.0
2007-06-13 13:30:00,84.15,84.24,84.11,84.19,9500.0,49.8383,49.8916,49.8146,49.862,9500.0
2007-06-13 14:00:00,84.26,84.49,84.25,84.43,15300.0,49.9035,50.0397,49.8975,50.0041,15300.0
2007-06-13 14:30:00,84.45,84.49,84.24,84.43,27500.0,50.016,50.0397,49.8916,50.0041,27500.0
2007-06-13 15:00:00,84.46,84.48,84.39,84.44,17300.0,50.0219,50.0338,49.9804,50.0101,17300.0
2007-06-13 15:30:00,84.44,84.45,84.35,84.41,64800.0,50.0101,50.016,49.9568,49.9923,64800.0
2007-06-14 09:30:00,84.7,84.86,84.67,84.82,25500.0,50.164,50.2588,50.1463,50.2351,25500.0
2007-06-14 10:00:00,84.82,85.08,84.78,85.02,41200.0,50.2351,50.3891,50.2114,50.3536,41200.0
2007-06-14 10:30:00,85.02,85.18,85.0,85.14,31200.0,50.3536,50.4483,50.3417,50.4246,31200.0
2007-06-14 11:00:00,85.15,85.23,85.05,85.16,30100.0,50.4306,50.4779,50.3713,50.4365,30100.0
2007-06-14 11:30:00,85.16,85.18,84.95,85.04,21000.0,50.4365,50.4483,50.3121,50.3654,21000.0
2007-06-14 12:00:00,85.04,85.14,85.01,85.08,18100.0,50.3654,50.4246,50.3476,50.3891,18100.0
2007-06-14 12:30:00,85.08,85.17,85.05,85.07,21000.0,50.3891,50.4424,50.3713,50.3832,21000.0
2007-06-14 13:00:00,85.09,85.14,85.03,85.05,15900.0,50.395,50.4246,50.3595,50.3713,15900.0
2007-06-14 13:30:00,85.05,85.16,85.01,85.11,16700.0,50.3713,50.4365,50.3476,50.4069,16700.0
2007-06-14 14:00:00,85.13,85.2,85.05,85.12,18800.0,50.4187,50.4602,50.3713,50.4128,18800.0
2007-06-14 14:30:00,85.12,85.12,85.03,85.06,13000.0,50.4128,50.4128,50.3595,50.3773,13000.0
2007-06-14 15:00:00,85.06,85.12,85.0,85.07,14200.0,50.3773,50.4128,50.3417,50.3832,14200.0
2007-06-14 15:30:00,85.07,85.13,84.95,85.04,35100.0,50.3832,50.4187,50.3121,50.3654,35100.0
2007-06-15 09:30:00,86.0,86.05,85.89,85.91,45200.0,50.934,50.9636,50.8688,50.8807,45200.0
2007-06-15 10:00:00,85.91,86.08,85.82,86.06,52200.0,50.8807,50.9814,50.8274,50.9695,52200.0
2007-06-15 10:30:00,86.06,86.3,86.04,86.05,50400.0,50.9695,51.1117,50.9577,50.9636,50400.0
2007-06-15 11:00:00,86.07,86.12,85.92,86.12,41300.0,50.9754,51.0051,50.8866,51.0051,41300.0
2007-06-15 11:30:00,86.09,86.12,85.83,85.89,27500.0,50.9873,51.0051,50.8333,50.8688,27500.0
2007-06-15 12:00:00,85.85,85.88,85.84,85.87,15700.0,50.8451,50.8629,50.8392,50.857,15700.0
2007-06-15 12:30:00,85.85,85.85,85.68,85.81,28600.0,50.8451,50.8451,50.7445,50.8215,28600.0
2007-06-15 13:00:00,85.76,85.85,85.75,85.85,6800.0,50.7918,50.8451,50.7859,50.8451,6800.0
2007-06-15 13:30:00,85.82,85.91,85.77,85.84,14800.0,50.8274,50.8807,50.7978,50.8392,14800.0
2007-06-15 14:00:00,85.81,85.81,85.68,85.74,27200.0,50.8215,50.8215,50.7445,50.78,27200.0
2007-06-15 14:30:00,85.74,85.87,85.7,85.79,22700.0,50.78,50.857,50.7563,50.8096,22700.0
2007-06-15 15:00:00,85.79,85.86,85.72,85.79,12100.0,50.8096,50.8511,50.7681,50.8096,12100.0
2007-06-15 15:30:00,85.76,85.8,85.61,85.77,28100.0,50.7918,50.8155,50.703,50.7978,28100.0
2007-06-18 09:30:00,86.71,86.71,86.51,86.63,54700.0,51.3545,51.3545,51.236,51.3071,54700.0
2007-06-18 10:00:00,86.63,86.63,86.48,86.51,47000.0,51.3071,51.3071,51.2183,51.236,47000.0
2007-06-18 10:30:00,86.51,86.7,86.49,86.7,31500.0,51.236,51.3486,51.2242,51.3486,31500.0
2007-06-18 11:00:00,86.72,86.95,86.59,86.92,30900.0,51.3604,51.4966,51.2834,51.4789,30900.0
2007-06-18 11:30:00,86.93,86.95,86.8,86.91,17600.0,51.4848,51.4966,51.4078,51.4729,17600.0
2007-06-18 12:00:00,86.91,86.95,86.85,86.85,17900.0,51.4729,51.4966,51.4374,51.4374,17900.0
2007-06-18 12:30:00,86.85,86.95,86.81,86.88,12100.0,51.4374,51.4966,51.4137,51.4552,12100.0
2007-06-18 13:00:00,86.85,86.86,86.75,86.76,12400.0,51.4374,51.4433,51.3782,51.3841,12400.0
2007-06-18 13:30:00,86.8,86.86,86.77,86.84,13600.0,51.4078,51.4433,51.39,51.4315,13600.0
2007-06-18 14:00:00,86.83,86.9,86.76,86.84,12800.0,51.4256,51.467,51.3841,51.4315,12800.0
2007-06-18 14:30:00,86.82,86.84,86.75,86.79,16200.0,51.4196,51.4315,51.3782,51.4019,16200.0
2007-06-18 15:00:00,86.78,86.9,86.78,86.83,15700.0,51.3959,51.467,51.3959,51.4256,15700.0
2007-06-18 15:30:00,86.83,86.88,86.77,86.8,43300.0,51.4256,51.4552,51.39,51.4078,43300.0
2007-06-19 09:30:00,86.27,86.29,86.17,86.29,79100.0,51.0939,51.1057,51.0347,51.1057,79100.0
2007-06-19 10:00:00,86.29,86.37,86.24,86.29,62800.0,51.1057,51.1531,51.0761,51.1057,62800.0
2007-06-19 10:30:00,86.28,86.3,85.62,85.63,55600.0,51.0998,51.1117,50.7089,50.7148,55600.0
2007-06-19 11:00:00,85.63,85.69,85.51,85.57,55600.0,50.7148,50.7504,50.6438,50.6793,55600.0
2007-06-19 11:30:00,85.61,85.72,85.51,85.72,44800.0,50.703,50.7681,50.6438,50.7681,44800.0
2007-06-19 12:00:00,85.71,85.81,85.65,85.79,31000.0,50.7622,50.8215,50.7267,50.8096,31000.0
2007-06-19 12:30:00,85.78,85.81,85.75,85.78,18600.0,50.8037,50.8215,50.7859,50.8037,18600.0
2007-06-19 13:00:00,85.77,85.81,85.75,85.77,21900.0,50.7978,50.8215,50.7859,50.7978,21900.0
2007-06-19 13:30:00,85.77,85.77,85.73,85.77,27300.0,50.7978,50.7978,50.7741,50.7978,27300.0
2007-06-19 14:00:00,85.77,85.78,85.73,85.75,18400.0,50.7978,50.8037,50.7741,50.7859,18400.0
2007-06-19 14:30:00,85.74,85.78,85.71,85.77,31200.0,50.78,50.8037,50.7622,50.7978,31200.0
2007-06-19 15:00:00,85.76,85.84,85.73,85.75,54600.0,50.7918,50.8392,50.7741,50.7859,54600.0
2007-06-19 15:30:00,85.76,85.83,85.75,85.8,35100.0,50.7918,50.8333,50.7859,50.8155,35100.0
2007-06-20 09:30:00,85.91,85.98,85.79,85.81,21800.0,50.8807,50.9221,50.8096,50.8215,21800.0
2007-06-20 10:00:00,85.78,85.78,85.65,85.74,17100.0,50.8037,50.8037,50.7267,50.78,17100.0
2007-06-20 10:30:00,85.74,85.84,85.74,85.83,30900.0,50.78,50.8392,50.78,50.8333,30900.0
2007-06-20 11:00:00,85.81,85.91,85.68,85.91,20200.0,50.8215,50.8807,50.7445,50.8807,20200.0
2007-06-20 11:30:00,85.9,85.91,85.61,85.69,17700.0,50.8748,50.8807,50.703,50.7504,17700.0
2007-06-20 12:00:00,85.66,85.68,85.53,85.62,38100.0,50.7326,50.7445,50.6556,50.7089,38100.0
2007-06-20 12:30:00,85.6,85.75,85.59,85.68,16600.0,50.6971,50.7859,50.6912,50.7445,16600.0
2007-06-20 13:00:00,85.7,85.7,85.5,85.51,14200.0,50.7563,50.7563,50.6379,50.6438,14200.0
2007-06-20 13:30:00,85.51,85.59,85.51,85.55,12200.0,50.6438,50.6912,50.6438,50.6675,12200.0
2007-06-20 14:00:00,85.55,85.59,85.46,85.51,26300.0,50.6675,50.6912,50.6142,50.6438,26300.0
2007-06-20 14:30:00,85.54,85.61,85.37,85.41,22800.0,50.6615,50.703,50.5609,50.5845,22800.0
2007-06-20 15:00:00,85.38,85.39,85.21,85.25,68600.0,50.5668,50.5727,50.4661,50.4898,68600.0
2007-06-20 15:30:00,85.26,85.26,84.98,84.99,71300.0,50.4957,50.4957,50.3299,50.3358,71300.0
2007-06-21 09:30:00,84.48,84.5,84.15,84.18,75100.0,50.0338,50.0456,49.8383,49.8561,75100.0
2007-06-21 10:00:00,84.17,84.56,84.1,84.47,61000.0,49.8502,50.0811,49.8087,50.0278,61000.0
2007-06-21 10:30:00,84.48,84.54,84.34,84.49,225500.0,50.0338,50.0693,49.9508,50.0397,225500.0
2007-06-21 11:00:00,84.49,84.6,84.24,84.24,74200.0,50.0397,50.1048,49.8916,49.8916,74200.0
2007-06-21 11:30:00,84.29,84.4,84.25,84.27,25600.0,49.9212,49.9864,49.8975,49.9094,25600.0
2007-06-21 12:00:00,84.29,84.4,84.29,84.37,32000.0,49.9212,49.9864,49.9212,49.9686,32000.0
2007-06-21 12:30:00,84.37,84.45,84.28,84.3,26100.0,49.9686,50.016,49.9153,49.9271,26100.0
2007-06-21 13:00:00,84.3,84.51,84.25,84.49,18400.0,49.9271,50.0515,49.8975,50.0397,18400.0
2007-06-21 13:30:00,84.49,84.6,84.49,84.6,18800.0,50.0397,50.1048,50.0397,50.1048,18800.0
2007-06-21 14:00:00,84.59,84.6,84.48,84.57,21100.0,50.0989,50.1048,50.0338,50.0871,21100.0
2007-06-21 14:30:00,84.55,84.56,84.31,84.35,32400.0,50.0752,50.0811,49.9331,49.9568,32400.0
2007-06-21 15:00:00,84.34,84.47,84.26,84.35,34500.0,49.9508,50.0278,49.9035,49.9568,34500.0
2007-06-21 15:30:00,84.36,84.38,84.15,84.21,74900.0,49.9627,49.9745,49.8383,49.8738,74900.0
2007-06-22 09:30:00,84.92,85.05,84.73,84.87,51000.0,50.2943,50.3713,50.1818,50.2647,51000.0
2007-06-22 10:00:00,84.85,84.85,84.56,84.58,32200.0,50.2529,50.2529,50.0811,50.093,32200.0
2007-06-22 10:30:00,84.59,84.64,84.28,84.3,15900.0,50.0989,50.1285,49.9153,49.9271,15900.0
2007-06-22 11:00:00,84.28,84.29,84.14,84.14,28700.0,49.9153,49.9212,49.8324,49.8324,28700.0
2007-06-22 11:30:00,84.15,84.39,84.04,84.35,24500.0,49.8383,49.9804,49.7732,49.9568,24500.0
2007-06-22 12:00:00,84.34,84.38,84.02,84.02,26100.0,49.9508,49.9745,49.7613,49.7613,26100.0
2007-06-22 12:30:00,84.01,84.14,83.9,84.08,28600.0,49.7554,49.8324,49.6902,49.7968,28600.0
2007-06-22 13:00:00,84.1,84.2,83.98,84.19,23600.0,49.8087,49.8679,49.7376,49.862,23600.0
2007-06-22 13:30:00,84.19,84.24,84.14,84.18,16000.0,49.862,49.8916,49.8324,49.8561,16000.0
2007-06-22 14:00:00,84.15,84.17,83.98,84.05,18900.0,49.8383,49.8502,49.7376,49.7791,18900.0
2007-06-22 14:30:00,84.14,84.22,84.04,84.1,19700.0,49.8324,49.8798,49.7732,49.8087,19700.0
2007-06-22 15:00:00,84.12,84.21,84.09,84.12,18400.0,49.8205,49.8738,49.8028,49.8205,18400.0
2007-06-22 15:30:00,84.09,84.09,83.83,83.92,26900.0,49.8028,49.8028,49.6488,49.7021,26900.0
2007-06-25 09:30:00,84.06,84.06,83.82,83.97,42800.0,49.785,49.785,49.6429,49.7317,42800.0
2007-06-25 10:00:00,83.99,84.43,83.97,84.38,27800.0,49.7435,50.0041,49.7317,49.9745,27800.0
2007-06-25 10:30:00,84.4,84.46,84.17,84.3,44000.0,49.9864,50.0219,49.8502,49.9271,44000.0
2007-06-25 11:00:00,84.33,84.98,84.33,84.93,52500.0,49.9449,50.3299,49.9449,50.3003,52500.0
2007-06-25 11:30:00,84.91,85.0,84.7,84.8,31000.0,50.2884,50.3417,50.164,50.2233,31000.0
2007-06-25 12:00:00,84.81,84.99,84.79,84.96,32000.0,50.2292,50.3358,50.2174,50.318,32000.0
2007-06-25 12:30:00,84.96,85.01,84.91,84.91,25000.0,50.318,50.3476,50.2884,50.2884,25000.0
2007-06-25 13:00:00,84.91,84.93,84.72,84.72,15400.0,50.2884,50.3003,50.1759,50.1759,15400.0
2007-06-25 13:30:00,84.73,84.83,84.68,84.71,38800.0,50.1818,50.241,50.1522,50.17,38800.0
2007-06-25 14:00:00,84.7,84.73,84.6,84.62,35500.0,50.164,50.1818,50.1048,50.1167,35500.0
2007-06-25 14:30:00,84.6,84.6,84.33,84.39,63900.0,50.1048,50.1048,49.9449,49.9804,63900.0
2007-06-25 15:00:00,84.39,84.47,84.26,84.32,49000.0,49.9804,50.0278,49.9035,49.939,49000.0
2007-06-25 15:30:00,84.34,84.41,84.1,84.14,72600.0,49.9508,49.9923,49.8087,49.8324,72600.0
2007-06-26 09:30:00,85.13,85.42,85.02,85.34,56200.0,50.4187,50.5905,50.3536,50.5431,56200.0
2007-06-26 10:00:00,85.38,85.46,85.14,85.24,61300.0,50.5668,50.6142,50.4246,50.4839,61300.0
2007-06-26 10:30:00,85.24,85.37,85.04,85.17,31900.0,50.4839,50.5609,50.3654,50.4424,31900.0
2007-06-26 11:00:00,85.18,85.42,85.17,85.31,32000.0,50.4483,50.5905,50.4424,50.5253,32000.0
2007-06-26 11:30:00,85.32,85.54,85.31,85.47,45000.0,50.5312,50.6615,50.5253,50.6201,45000.0
2007-06-26 12:00:00,85.43,85.5,85.3,85.3,18200.0,50.5964,50.6379,50.5194,50.5194,18200.0
2007-06-26 12:30:00,85.31,85.44,85.22,85.22,15700.0,50.5253,50.6023,50.472,50.472,15700.0
2007-06-26 13:00:00,85.22,85.31,85.19,85.23,20400.0,50.472,50.5253,50.4543,50.4779,20400.0
2007-06-26 13:30:00,85.24,85.24,85.05,85.23,28200.0,50.4839,50.4839,50.3713,50.4779,28200.0
2007-06-26 14:00:00,85.23,85.29,85.03,85.03,13000.0,50.4779,50.5135,50.3595,50.3595,13000.0
2007-06-26 14:30:00,85.04,85.11,84.89,84.9,29700.0,50.3654,50.4069,50.2766,50.2825,29700.0
2007-06-26 15:00:00,84.89,85.06,84.83,85.01,36500.0,50.2766,50.3773,50.241,50.3476,36500.0
2007-06-26 15:30:00,85.04,85.15,84.88,84.89,66900.0,50.3654,50.4306,50.2707,50.2766,66900.0
2007-06-27 09:30:00,84.93,85.16,84.93,85.02,57100.0,50.3003,50.4365,50.3003,50.3536,57100.0
2007-06-27 10:00:00,85.0,85.25,84.98,85.2,61700.0,50.3417,50.4898,50.3299,50.4602,61700.0
2007-06-27 10:30:00,85.2,85.43,85.17,85.21,19200.0,50.4602,50.5964,50.4424,50.4661,19200.0
2007-06-27 11:00:00,85.21,85.29,85.02,85.13,23100.0,50.4661,50.5135,50.3536,50.4187,23100.0
2007-06-27 11:30:00,85.1,85.13,84.96,85.04,19900.0,50.4009,50.4187,50.318,50.3654,19900.0
2007-06-27 12:00:00,85.04,85.12,84.96,84.99,14700.0,50.3654,50.4128,50.318,50.3358,14700.0
2007-06-27 12:30:00,84.96,85.1,84.96,85.06,8000.0,50.318,50.4009,50.318,50.3773,8000.0
2007-06-27 13:00:00,85.09,85.1,84.9,84.97,14700.0,50.395,50.4009,50.2825,50.324,14700.0
2007-06-27 13:30:00,84.95,85.2,84.87,85.16,19500.0,50.3121,50.4602,50.2647,50.4365,19500.0
2007-06-27 14:00:00,85.17,85.31,85.16,85.25,23100.0,50.4424,50.5253,50.4365,50.4898,23100.0
2007-06-27 14:30:00,85.27,85.27,85.08,85.14,33100.0,50.5016,50.5016,50.3891,50.4246,33100.0
2007-06-27 15:00:00,85.12,85.15,85.06,85.15,33900.0,50.4128,50.4306,50.3773,50.4306,33900.0
2007-06-27 15:30:00,85.15,85.2,85.13,85.15,193500.0,50.4306,50.4602,50.4187,50.4306,193500.0
2007-06-28 09:30:00,82.98,83.2,82.96,83.07,118500.0,49.1454,49.2757,49.1335,49.1987,118500.0
2007-06-28 10:00:00,83.11,83.15,82.9,82.92,128700.0,49.2224,49.2461,49.098,49.1098,128700.0
2007-06-28 10:30:00,82.92,83.11,82.9,83.06,111800.0,49.1098,49.2224,49.098,49.1927,111800.0
2007-06-28 11:00:00,83.06,83.07,82.9,82.91,164800.0,49.1927,49.1987,49.098,49.1039,164800.0
2007-06-28 11:30:00,82.91,83.09,82.87,83.07,84600.0,49.1039,49.2105,49.0802,49.1987,84600.0
2007-06-28 12:00:00,83.1,83.14,82.95,83.04,33900.0,49.2164,49.2401,49.1276,49.1809,33900.0
2007-06-28 12:30:00,83.04,83.1,83.03,83.08,26800.0,49.1809,49.2164,49.175,49.2046,26800.0
2007-06-28 13:00:00,83.07,83.09,82.97,83.04,34500.0,49.1987,49.2105,49.1394,49.1809,34500.0
2007-06-28 13:30:00,83.03,83.14,83.02,83.09,36100.0,49.175,49.2401,49.1691,49.2105,36100.0
2007-06-28 14:00:00,83.08,83.25,83.06,83.09,74300.0,49.2046,49.3053,49.1927,49.2105,74300.0
2007-06-28 14:30:00,83.09,83.17,82.95,83.13,74000.0,49.2105,49.2579,49.1276,49.2342,74000.0
2007-06-28 15:00:00,83.13,83.27,83.04,83.23,43400.0,49.2342,49.3171,49.1809,49.2934,43400.0
2007-06-28 15:30:00,83.23,83.29,83.12,83.18,59100.0,49.2934,49.329,49.2283,49.2638,59100.0
2007-06-29 09:30:00,83.7,83.71,83.38,83.46,73300.0,49.5718,49.5777,49.3823,49.4297,73300.0
2007-06-29 10:00:00,83.47,83.64,83.37,83.43,68500.0,49.4356,49.5363,49.3763,49.4119,68500.0
2007-06-29 10:30:00,83.42,83.46,83.23,83.27,53400.0,49.406,49.4297,49.2934,49.3171,53400.0
2007-06-29 11:00:00,83.29,83.34,83.09,83.33,69600.0,49.329,49.3586,49.2105,49.3527,69600.0
2007-06-29 11:30:00,83.35,83.38,83.22,83.34,24900.0,49.3645,49.3823,49.2875,49.3586,24900.0
2007-06-29 12:00:00,83.34,83.4,83.25,83.3,33100.0,49.3586,49.3941,49.3053,49.3349,33100.0
2007-06-29 12:30:00,83.3,83.31,83.19,83.31,36000.0,49.3349,49.3408,49.2697,49.3408,36000.0
2007-06-29 13:00:00,83.31,83.34,83.28,83.32,31800.0,49.3408,49.3586,49.323,49.3467,31800.0
2007-06-29 13:30:00,83.33,83.43,83.31,83.41,52500.0,49.3527,49.4119,49.3408,49.4,52500.0
2007-06-29 14:00:00,83.41,83.41,83.2,83.28,34300.0,49.4,49.4,49.2757,49.323,34300.0
2007-06-29 14:30:00,83.26,83.35,83.23,83.34,21700.0,49.3112,49.3645,49.2934,49.3586,21700.0
2007-06-29 15:00:00,83.36,83.39,83.04,83.04,31300.0,49.3704,49.3882,49.1809,49.1809,31300.0
2007-06-29 15:30:00,83.05,83.35,83.05,83.33,61700.0,49.1868,49.3645,49.1868,49.3527,61700.0
2007-07-02 09:30:00,83.76,83.95,83.76,83.95,35300.0,49.6073,49.7199,49.6073,49.7199,35300.0
2007-07-02 10:00:00,83.95,84.24,83.86,83.98,30800.0,49.7199,49.8916,49.6666,49.7376,30800.0
2007-07-02 10:30:00,84.04,84.06,83.8,83.89,29300.0,49.7732,49.785,49.631,49.6843,29300.0
2007-07-02 11:00:00,83.9,84.3,83.89,84.26,52100.0,49.6902,49.9271,49.6843,49.9035,52100.0
2007-07-02 11:30:00,84.28,84.36,84.12,84.16,23900.0,49.9153,49.9627,49.8205,49.8442,23900.0
2007-07-02 12:00:00,84.17,84.18,84.12,84.12,16700.0,49.8502,49.8561,49.8205,49.8205,16700.0
2007-07-02 12:30:00,84.11,84.13,83.97,84.0,17700.0,49.8146,49.8265,49.7317,49.7495,17700.0
2007-07-02 13:00:00,84.01,84.2,84.01,84.16,15400.0,49.7554,49.8679,49.7554,49.8442,15400.0
2007-07-02 13:30:00,84.14,84.27,84.08,84.24,11400.0,49.8324,49.9094,49.7968,49.8916,11400.0
2007-07-02 14:00:00,84.26,84.26,84.06,84.14,13000.0,49.9035,49.9035,49.785,49.8324,13000.0
2007-07-02 14:30:00,84.14,84.25,84.1,84.25,11500.0,49.8324,49.8975,49.8087,49.8975,11500.0
2007-07-02 15:00:00,84.25,84.27,84.14,84.18,28600.0,49.8975,49.9094,49.8324,49.8561,28600.0
2007-07-02 15:30:00,84.18,84.25,84.04,84.25,39800.0,49.8561,49.8975,49.7732,49.8975,39800.0
2007-07-03 09:30:00,83.78,83.78,83.5,83.77,54100.0,49.6192,49.6192,49.4533,49.6132,54100.0
2007-07-03 10:00:00,83.74,83.78,83.51,83.53,54800.0,49.5955,49.6192,49.4593,49.4711,54800.0
2007-07-03 10:30:00,83.51,83.58,83.47,83.54,32000.0,49.4593,49.5007,49.4356,49.477,32000.0
2007-07-03 11:00:00,83.53,83.56,83.45,83.53,30100.0,49.4711,49.4889,49.4237,49.4711,30100.0
2007-07-03 11:30:00,83.58,83.67,83.44,83.5,25400.0,49.5007,49.554,49.4178,49.4533,25400.0
2007-07-03 12:00:00,83.51,83.74,83.47,83.64,24000.0,49.4593,49.5955,49.4356,49.5363,24000.0
2007-07-03 12:30:00,83.67,83.75,83.56,83.69,33100.0,49.554,49.6014,49.4889,49.5659,33100.0
2007-07-05 09:30:00,84.15,84.2,84.07,84.1,20600.0,49.8383,49.8679,49.7909,49.8087,20600.0
2007-07-05 10:00:00,84.08,84.1,83.95,83.95,17600.0,49.7968,49.8087,49.7199,49.7199,17600.0
2007-07-05 10:30:00,83.96,84.16,83.84,83.94,47400.0,49.7258,49.8442,49.6547,49.7139,47400.0
2007-07-05 11:00:00,83.96,83.96,83.44,83.44,43100.0,49.7258,49.7258,49.4178,49.4178,43100.0
2007-07-05 11:30:00,83.45,83.64,83.36,83.55,32300.0,49.4237,49.5363,49.3704,49.483,32300.0
2007-07-05 12:00:00,83.58,83.62,83.48,83.49,23900.0,49.5007,49.5244,49.4415,49.4474,23900.0
2007-07-05 12:30:00,83.49,83.6,83.43,83.59,16100.0,49.4474,49.5126,49.4119,49.5066,16100.0
2007-07-05 13:00:00,83.59,83.64,83.5,83.6,9600.0,49.5066,49.5363,49.4533,49.5126,9600.0
2007-07-05 13:30:00,83.59,83.6,83.46,83.46,47700.0,49.5066,49.5126,49.4297,49.4297,47700.0
2007-07-05 14:00:00,83.46,83.55,83.43,83.49,82300.0,49.4297,49.483,49.4119,49.4474,82300.0
2007-07-05 14:30:00,83.5,83.53,83.39,83.41,85200.0,49.4533,49.4711,49.3882,49.4,85200.0
2007-07-05 15:00:00,83.44,83.45,83.29,83.35,81100.0,49.4178,49.4237,49.329,49.3645,81100.0
2007-07-05 15:30:00,83.34,83.49,83.28,83.46,72500.0,49.3586,49.4474,49.323,49.4297,72500.0
2007-07-06 09:30:00,83.13,83.17,82.8,82.9,36000.0,49.2342,49.2579,49.0388,49.098,36000.0
2007-07-06 10:00:00,82.9,83.02,82.88,82.97,67700.0,49.098,49.1691,49.0861,49.1394,67700.0
2007-07-06 10:30:00,82.97,83.01,82.92,82.98,36700.0,49.1394,49.1631,49.1098,49.1454,36700.0
2007-07-06 11:00:00,82.98,83.03,82.89,82.98,68100.0,49.1454,49.175,49.0921,49.1454,68100.0
2007-07-06 11:30:00,82.95,83.2,82.95,83.04,32800.0,49.1276,49.2757,49.1276,49.1809,32800.0
2007-07-06 12:00:00,83.04,83.07,82.93,82.97,19900.0,49.1809,49.1987,49.1158,49.1394,19900.0
2007-07-06 12:30:00,82.97,83.04,82.92,82.97,17700.0,49.1394,49.1809,49.1098,49.1394,17700.0
2007-07-06 13:00:00,82.97,82.98,82.9,82.96,14600.0,49.1394,49.1454,49.098,49.1335,14600.0
2007-07-06 13:30:00,82.95,83.01,82.92,82.99,17100.0,49.1276,49.1631,49.1098,49.1513,17100.0
2007-07-06 14:00:00,82.98,83.03,82.95,83.02,10000.0,49.1454,49.175,49.1276,49.1691,10000.0
2007-07-06 14:30:00,83.02,83.13,82.98,83.1,23100.0,49.1691,49.2342,49.1454,49.2164,23100.0
2007-07-06 15:00:00,83.06,83.17,83.01,83.15,10700.0,49.1927,49.2579,49.1631,49.2461,10700.0
2007-07-06 15:30:00,83.15,83.18,83.08,83.17,26400.0,49.2461,49.2638,49.2046,49.2579,26400.0
2007-07-09 09:30:00,83.85,84.11,83.82,84.06,85500.0,49.6606,49.8146,49.6429,49.785,85500.0
2007-07-09 10:00:00,84.1,84.23,83.99,84.23,44900.0,49.8087,49.8857,49.7435,49.8857,44900.0
2007-07-09 10:30:00,84.19,84.23,84.05,84.17,17900.0,49.862,49.8857,49.7791,49.8502,17900.0
2007-07-09 11:00:00,84.17,84.63,84.11,84.62,54600.0,49.8502,50.1226,49.8146,50.1167,54600.0
2007-07-09 11:30:00,84.63,84.7,84.3,84.38,24300.0,50.1226,50.164,49.9271,49.9745,24300.0
2007-07-09 12:00:00,84.34,84.36,84.25,84.31,14800.0,49.9508,49.9627,49.8975,49.9331,14800.0
2007-07-09 12:30:00,84.32,84.4,84.26,84.34,18100.0,49.939,49.9864,49.9035,49.9508,18100.0
2007-07-09 13:00:00,84.34,84.43,84.26,84.39,14100.0,49.9508,50.0041,49.9035,49.9804,14100.0
2007-07-09 13:30:00,84.37,84.46,84.32,84.45,13700.0,49.9686,50.0219,49.939,50.016,13700.0
2007-07-09 14:00:00,84.45,84.48,84.34,84.46,14600.0,50.016,50.0338,49.9508,50.0219,14600.0
2007-07-09 14:30:00,84.43,84.6,84.42,84.55,60700.0,50.0041,50.1048,49.9982,50.0752,60700.0
2007-07-09 15:00:00,84.55,84.58,84.42,84.49,33900.0,50.0752,50.093,49.9982,50.0397,33900.0
2007-07-09 15:30:00,84.47,84.6,84.23,84.3,62200.0,50.0278,50.1048,49.8857,49.9271,62200.0
2007-07-10 09:30:00,84.37,84.56,84.27,84.3,30200.0,49.9686,50.0811,49.9094,49.9271,30200.0
2007-07-10 10:00:00,84.3,84.62,84.3,84.56,45800.0,49.9271,50.1167,49.9271,50.0811,45800.0
2007-07-10 10:30:00,84.54,84.58,84.22,84.26,35000.0,50.0693,50.093,49.8798,49.9035,35000.0
2007-07-10 11:00:00,84.26,84.39,84.17,84.3,34000.0,49.9035,49.9804,49.8502,49.9271,34000.0
2007-07-10 11:30:00,84.36,84.45,84.16,84.26,10600.0,49.9627,50.016,49.8442,49.9035,10600.0
2007-07-10 12:00:00,84.3,84.35,84.04,84.04,22400.0,49.9271,49.9568,49.7732,49.7732,22400.0
2007-07-10 12:30:00,84.03,84.11,84.02,84.05,19000.0,49.7672,49.8146,49.7613,49.7791,19000.0
2007-07-10 13:00:00,84.07,84.17,83.91,83.99,29000.0,49.7909,49.8502,49.6962,49.7435,29000.0
2007-07-10 13:30:00,83.97,84.04,83.76,83.83,27700.0,49.7317,49.7732,49.6073,49.6488,27700.0
2007-07-10 14:00:00,83.84,83.97,83.8,83.89,16100.0,49.6547,49.7317,49.631,49.6843,16100.0
2007-07-10 14:30:00,83.93,83.96,83.83,83.85,12100.0,49.708,49.7258,49.6488,49.6606,12100.0
2007-07-10 15:00:00,83.85,83.91,83.77,83.89,21200.0,49.6606,49.6962,49.6132,49.6843,21200.0
2007-07-10 15:30:00,83.86,83.86,83.63,83.8,42600.0,49.6666,49.6666,49.5303,49.631,42600.0
2007-07-11 09:30:00,84.56,84.56,84.19,84.22,60200.0,50.0811,50.0811,49.862,49.8798,60200.0
2007-07-11 10:00:00,84.22,84.87,84.2,84.76,45400.0,49.8798,50.2647,49.8679,50.1996,45400.0
2007-07-11 10:30:00,84.81,84.86,84.13,84.13,44900.0,50.2292,50.2588,49.8265,49.8265,44900.0
2007-07-11 11:00:00,84.13,84.15,83.77,83.81,55800.0,49.8265,49.8383,49.6132,49.6369,55800.0
2007-07-11 11:30:00,83.85,84.01,83.79,83.91,18800.0,49.6606,49.7554,49.6251,49.6962,18800.0
2007-07-11 12:00:00,83.94,84.0,83.92,83.95,14400.0,49.7139,49.7495,49.7021,49.7199,14400.0
2007-07-11 12:30:00,83.95,84.04,83.94,83.97,28300.0,49.7199,49.7732,49.7139,49.7317,28300.0
2007-07-11 13:00:00,83.98,84.07,83.96,83.99,10000.0,49.7376,49.7909,49.7258,49.7435,10000.0
2007-07-11 13:30:00,83.99,84.06,83.92,83.92,14900.0,49.7435,49.785,49.7021,49.7021,14900.0
2007-07-11 14:00:00,83.92,84.0,83.89,84.0,17300.0,49.7021,49.7495,49.6843,49.7495,17300.0
2007-07-11 14:30:00,83.96,84.0,83.74,83.86,13700.0,49.7258,49.7495,49.5955,49.6666,13700.0
2007-07-11 15:00:00,83.85,84.0,83.84,84.0,20000.0,49.6606,49.7495,49.6547,49.7495,20000.0
2007-07-11 15:30:00,83.99,84.12,83.9,84.1,46100.0,49.7435,49.8205,49.6902,49.8087,46100.0
2007-07-12 09:30:00,84.55,84.68,84.44,84.44,41300.0,50.0752,50.1522,50.0101,50.0101,41300.0
2007-07-12 10:00:00,84.43,84.69,84.39,84.65,42600.0,50.0041,50.1581,49.9804,50.1344,42600.0
2007-07-12 10:30:00,84.65,84.75,84.61,84.68,73400.0,50.1344,50.1937,50.1107,50.1522,73400.0
2007-07-12 11:00:00,84.7,85.19,84.68,85.09,207800.0,50.164,50.4543,50.1522,50.395,207800.0
2007-07-12 11:30:00,85.05,85.14,84.93,85.03,40500.0,50.3713,50.4246,50.3003,50.3595,40500.0
2007-07-12 12:00:00,85.05,85.12,84.95,85.07,46900.0,50.3713,50.4128,50.3121,50.3832,46900.0
2007-07-12 12:30:00,85.09,85.1,84.97,85.03,34400.0,50.395,50.4009,50.324,50.3595,34400.0
2007-07-12 13:00:00,85.02,85.06,84.88,84.99,37700.0,50.3536,50.3773,50.2707,50.3358,37700.0
2007-07-12 13:30:00,84.99,85.02,84.87,84.93,29700.0,50.3358,50.3536,50.2647,50.3003,29700.0
2007-07-12 14:00:00,84.93,84.93,84.65,84.7,30100.0,50.3003,50.3003,50.1344,50.164,30100.0
2007-07-12 14:30:00,84.7,84.87,84.69,84.8,17100.0,50.164,50.2647,50.1581,50.2233,17100.0
2007-07-12 15:00:00,84.78,84.83,84.74,84.79,21300.0,50.2114,50.241,50.1877,50.2174,21300.0
2007-07-12 15:30:00,84.8,85.03,84.78,84.91,175800.0,50.2233,50.3595,50.2114,50.2884,175800.0
2007-07-13 09:30:00,85.39,85.59,85.24,85.33,97100.0,50.5727,50.6912,50.4839,50.5372,97100.0
2007-07-13 10:00:00,85.3,85.5,85.26,85.43,73200.0,50.5194,50.6379,50.4957,50.5964,73200.0
2007-07-13 10:30:00,85.4,85.61,85.26,85.55,25100.0,50.5786,50.703,50.4957,50.6675,25100.0
2007-07-13 11:00:00,85.58,85.68,85.4,85.67,31700.0,50.6852,50.7445,50.5786,50.7385,31700.0
2007-07-13 11:30:00,85.61,85.7,85.54,85.66,10300.0,50.703,50.7563,50.6615,50.7326,10300.0
2007-07-13 12:00:00,85.67,85.79,85.62,85.78,9600.0,50.7385,50.8096,50.7089,50.8037,9600.0
2007-07-13 12:30:00,85.78,85.79,85.63,85.63,11700.0,50.8037,50.8096,50.7148,50.7148,11700.0
2007-07-13 13:00:00,85.63,85.69,85.59,85.67,13500.0,50.7148,50.7504,50.6912,50.7385,13500.0
2007-07-13 13:30:00,85.66,85.75,85.66,85.68,25300.0,50.7326,50.7859,50.7326,50.7445,25300.0
2007-07-13 14:00:00,85.69,85.77,85.66,85.75,17800.0,50.7504,50.7978,50.7326,50.7859,17800.0
2007-07-13 14:30:00,85.71,85.85,85.71,85.83,31800.0,50.7622,50.8451,50.7622,50.8333,31800.0
2007-07-13 15:00:00,85.81,85.85,85.75,85.85,19100.0,50.8215,50.8451,50.7859,50.8451,19100.0
2007-07-13 15:30:00,85.84,85.93,85.71,85.79,29800.0,50.8392,50.8925,50.7622,50.8096,29800.0
2007-07-16 09:30:00,85.49,85.77,85.49,85.76,48900.0,50.6319,50.7978,50.6319,50.7918,48900.0
2007-07-16 10:00:00,85.76,85.85,85.69,85.84,44000.0,50.7918,50.8451,50.7504,50.8392,44000.0
2007-07-16 10:30:00,85.82,85.96,85.79,85.86,62300.0,50.8274,50.9103,50.8096,50.8511,62300.0
2007-07-16 11:00:00,85.84,85.99,85.84,85.99,42500.0,50.8392,50.9281,50.8392,50.9281,42500.0
2007-07-16 11:30:00,85.95,86.01,85.8,85.91,31300.0,50.9044,50.9399,50.8155,50.8807,31300.0
2007-07-16 12:00:00,85.88,86.0,85.87,85.9,12700.0,50.8629,50.934,50.857,50.8748,12700.0
2007-07-16 12:30:00,85.91,85.91,85.75,85.82,20700.0,50.8807,50.8807,50.7859,50.8274,20700.0
2007-07-16 13:00:00,85.88,85.88,85.75,85.77,14000.0,50.8629,50.8629,50.7859,50.7978,14000.0
2007-07-16 13:30:00,85.77,85.81,85.65,85.78,16200.0,50.7978,50.8215,50.7267,50.8037,16200.0
2007-07-16 14:00:00,85.75,85.86,85.65,85.76,42400.0,50.7859,50.8511,50.7267,50.7918,42400.0
2007-07-16 14:30:00,85.78,85.85,85.74,85.77,18200.0,50.8037,50.8451,50.78,50.7978,18200.0
2007-07-16 15:00:00,85.77,85.91,85.74,85.9,20200.0,50.7978,50.8807,50.78,50.8748,20200.0
2007-07-16 15:30:00,85.9,85.91,85.69,85.75,45800.0,50.8748,50.8807,50.7504,50.7859,45800.0
2007-07-17 09:30:00,85.33,85.35,85.18,85.35,56500.0,50.5372,50.549,50.4483,50.549,56500.0
2007-07-17 10:00:00,85.34,85.72,85.25,85.72,16700.0,50.5431,50.7681,50.4898,50.7681,16700.0
2007-07-17 10:30:00,85.72,85.72,85.48,85.66,22200.0,50.7681,50.7681,50.626,50.7326,22200.0
2007-07-17 11:00:00,85.66,85.77,85.49,85.58,25000.0,50.7326,50.7978,50.6319,50.6852,25000.0
2007-07-17 11:30:00,85.58,85.63,85.45,85.47,8800.0,50.6852,50.7148,50.6082,50.6201,8800.0
2007-07-17 12:00:00,85.49,85.57,85.34,85.4,30500.0,50.6319,50.6793,50.5431,50.5786,30500.0
2007-07-17 12:30:00,85.38,85.45,85.28,85.44,20700.0,50.5668,50.6082,50.5076,50.6023,20700.0
2007-07-17 13:00:00,85.42,85.55,85.4,85.46,12600.0,50.5905,50.6675,50.5786,50.6142,12600.0
2007-07-17 13:30:00,85.45,85.59,85.45,85.5,10500.0,50.6082,50.6912,50.6082,50.6379,10500.0
2007-07-17 14:00:00,85.54,85.64,85.41,85.55,33600.0,50.6615,50.7208,50.5845,50.6675,33600.0
2007-07-17 14:30:00,85.58,85.88,85.55,85.75,43000.0,50.6852,50.8629,50.6675,50.7859,43000.0
2007-07-17 15:00:00,85.72,85.76,85.49,85.65,26200.0,50.7681,50.7918,50.6319,50.7267,26200.0
2007-07-17 15:30:00,85.62,85.64,85.49,85.54,28600.0,50.7089,50.7208,50.6319,50.6615,28600.0
2007-07-18 09:30:00,85.49,85.84,85.48,85.79,44600.0,50.6319,50.8392,50.626,50.8096,44600.0
2007-07-18 10:00:00,85.72,85.84,85.51,85.61,128600.0,50.7681,50.8392,50.6438,50.703,128600.0
2007-07-18 10:30:00,85.59,85.65,85.33,85.33,107300.0,50.6912,50.7267,50.5372,50.5372,107300.0
2007-07-18 11:00:00,85.35,85.39,84.92,85.0,75700.0,50.549,50.5727,50.2943,50.3417,75700.0
2007-07-18 11:30:00,85.0,85.0,84.72,84.79,37400.0,50.3417,50.3417,50.1759,50.2174,37400.0
2007-07-18 12:00:00,84.77,84.83,84.61,84.75,17400.0,50.2055,50.241,50.1107,50.1937,17400.0
2007-07-18 12:30:00,84.76,84.86,84.64,84.75,50700.0,50.1996,50.2588,50.1285,50.1937,50700.0
2007-07-18 13:00:00,84.75,84.78,84.68,84.74,38000.0,50.1937,50.2114,50.1522,50.1877,38000.0
2007-07-18 13:30:00,84.74,84.86,84.71,84.73,70600.0,50.1877,50.2588,50.17,50.1818,70600.0
2007-07-18 14:00:00,84.72,84.79,84.61,84.63,29700.0,50.1759,50.2174,50.1107,50.1226,29700.0
2007-07-18 14:30:00,84.62,84.88,84.6,84.81,29000.0,50.1167,50.2707,50.1048,50.2292,29000.0
2007-07-18 15:00:00,84.81,84.81,84.66,84.73,44100.0,50.2292,50.2292,50.1404,50.1818,44100.0
2007-07-18 15:30:00,84.71,84.94,84.66,84.86,154500.0,50.17,50.3062,50.1404,50.2588,154500.0
2007-07-19 09:30:00,84.26,84.65,84.26,84.58,46000.0,49.9035,50.1344,49.9035,50.093,46000.0
2007-07-19 10:00:00,84.6,84.62,84.27,84.34,38300.0,50.1048,50.1167,49.9094,49.9508,38300.0
2007-07-19 10:30:00,84.34,84.55,84.23,84.43,41700.0,49.9508,50.0752,49.8857,50.0041,41700.0
2007-07-19 11:00:00,84.43,84.75,84.39,84.74,19100.0,50.0041,50.1937,49.9804,50.1877,19100.0
2007-07-19 11:30:00,84.75,84.89,84.73,84.86,11500.0,50.1937,50.2766,50.1818,50.2588,11500.0
2007-07-19 12:00:00,84.86,84.9,84.73,84.82,13300.0,50.2588,50.2825,50.1818,50.2351,13300.0
2007-07-19 12:30:00,84.85,84.98,84.82,84.98,13700.0,50.2529,50.3299,50.2351,50.3299,13700.0
2007-07-19 13:00:00,85.0,85.07,84.88,84.96,11900.0,50.3417,50.3832,50.2707,50.318,11900.0
2007-07-19 13:30:00,84.96,85.0,84.84,84.9,38100.0,50.318,50.3417,50.247,50.2825,38100.0
2007-07-19 14:00:00,84.91,84.92,84.7,84.85,24200.0,50.2884,50.2943,50.164,50.2529,24200.0
2007-07-19 14:30:00,84.85,84.89,84.68,84.79,21000.0,50.2529,50.2766,50.1522,50.2174,21000.0
2007-07-19 15:00:00,84.76,84.92,84.73,84.89,19400.0,50.1996,50.2943,50.1818,50.2766,19400.0
2007-07-19 15:30:00,84.9,84.95,84.77,84.78,29100.0,50.2825,50.3121,50.2055,50.2114,29100.0
2007-07-20 09:30:00,86.1,86.2,85.89,85.98,115100.0,50.9932,51.0524,50.8688,50.9221,115100.0
2007-07-20 10:00:00,85.98,86.08,85.81,85.98,75500.0,50.9221,50.9814,50.8215,50.9221,75500.0
2007-07-20 10:30:00,85.98,86.05,85.87,85.93,33500.0,50.9221,50.9636,50.857,50.8925,33500.0
2007-07-20 11:00:00,85.93,85.94,85.45,85.49,20700.0,50.8925,50.8984,50.6082,50.6319,20700.0
2007-07-20 11:30:00,85.32,85.55,85.31,85.51,12900.0,50.5312,50.6675,50.5253,50.6438,12900.0
2007-07-20 12:00:00,85.5,85.64,85.32,85.6,20100.0,50.6379,50.7208,50.5312,50.6971,20100.0
2007-07-20 12:30:00,85.63,85.71,85.2,85.2,48400.0,50.7148,50.7622,50.4602,50.4602,48400.0
2007-07-20 13:00:00,85.2,85.58,85.17,85.46,31400.0,50.4602,50.6852,50.4424,50.6142,31400.0
2007-07-20 13:30:00,85.42,85.51,85.31,85.39,42600.0,50.5905,50.6438,50.5253,50.5727,42600.0
2007-07-20 14:00:00,85.36,85.56,85.28,85.43,40400.0,50.5549,50.6734,50.5076,50.5964,40400.0
2007-07-20 14:30:00,85.43,85.49,85.35,85.39,21900.0,50.5964,50.6319,50.549,50.5727,21900.0
2007-07-20 15:00:00,85.4,85.49,85.29,85.31,24000.0,50.5786,50.6319,50.5135,50.5253,24000.0
2007-07-20 15:30:00,85.32,85.32,85.03,85.18,58400.0,50.5312,50.5312,50.3595,50.4483,58400.0
2007-07-23 09:30:00,85.95,86.01,85.76,85.84,30300.0,50.9044,50.9399,50.7918,50.8392,30300.0
2007-07-23 10:00:00,85.83,85.92,85.77,85.84,26400.0,50.8333,50.8866,50.7978,50.8392,26400.0
2007-07-23 10:30:00,85.85,86.11,85.85,86.07,26300.0,50.8451,50.9991,50.8451,50.9754,26300.0
2007-07-23 11:00:00,86.06,86.15,85.83,85.84,36100.0,50.9695,51.0228,50.8333,50.8392,36100.0
2007-07-23 11:30:00,85.84,85.96,85.82,85.83,47000.0,50.8392,50.9103,50.8274,50.8333,47000.0
2007-07-23 12:00:00,85.83,85.99,85.8,85.92,28800.0,50.8333,50.9281,50.8155,50.8866,28800.0
2007-07-23 12:30:00,85.92,86.02,85.75,85.76,29300.0,50.8866,50.9458,50.7859,50.7918,29300.0
2007-07-23 13:00:00,85.76,85.91,85.71,85.77,16600.0,50.7918,50.8807,50.7622,50.7978,16600.0
2007-07-23 13:30:00,85.77,85.82,85.69,85.72,31300.0,50.7978,50.8274,50.7504,50.7681,31300.0
2007-07-23 14:00:00,85.73,85.77,85.62,85.68,35700.0,50.7741,50.7978,50.7089,50.7445,35700.0
2007-07-23 14:30:00,85.7,85.8,85.59,85.63,32900.0,50.7563,50.8155,50.6912,50.7148,32900.0
2007-07-23 15:00:00,85.6,85.76,85.53,85.71,50500.0,50.6971,50.7918,50.6556,50.7622,50500.0
2007-07-23 15:30:00,85.72,85.76,85.59,85.65,37500.0,50.7681,50.7918,50.6912,50.7267,37500.0
2007-07-24 09:30:00,85.26,85.43,85.12,85.41,53000.0,50.4957,50.5964,50.4128,50.5845,53000.0
2007-07-24 10:00:00,85.41,85.48,85.19,85.4,35500.0,50.5845,50.626,50.4543,50.5786,35500.0
2007-07-24 10:30:00,85.41,85.48,85.18,85.27,41100.0,50.5845,50.626,50.4483,50.5016,41100.0
2007-07-24 11:00:00,85.28,85.28,85.07,85.13,34500.0,50.5076,50.5076,50.3832,50.4187,34500.0
2007-07-24 11:30:00,85.12,85.22,84.98,85.18,63800.0,50.4128,50.472,50.3299,50.4483,63800.0
2007-07-24 12:00:00,85.19,85.32,85.11,85.32,21900.0,50.4543,50.5312,50.4069,50.5312,21900.0
2007-07-24 12:30:00,85.29,85.34,85.13,85.22,26800.0,50.5135,50.5431,50.4187,50.472,26800.0
2007-07-24 13:00:00,85.22,85.29,85.03,85.07,30300.0,50.472,50.5135,50.3595,50.3832,30300.0
2007-07-24 13:30:00,85.05,85.21,84.89,84.99,24700.0,50.3713,50.4661,50.2766,50.3358,24700.0
2007-07-24 14:00:00,85.0,85.0,84.79,84.86,34400.0,50.3417,50.3417,50.2174,50.2588,34400.0
2007-07-24 14:30:00,84.83,84.84,84.75,84.79,37300.0,50.241,50.247,50.1937,50.2174,37300.0
2007-07-24 15:00:00,84.78,84.78,84.44,84.5,64500.0,50.2114,50.2114,50.0101,50.0456,64500.0
2007-07-24 15:30:00,84.51,84.54,84.24,84.4,109300.0,50.0515,50.0693,49.8916,49.9864,109300.0
2007-07-25 09:30:00,84.41,84.58,84.38,84.43,45800.0,49.9923,50.093,49.9745,50.0041,45800.0
2007-07-25 10:00:00,84.43,84.44,83.97,84.1,97800.0,50.0041,50.0101,49.7317,49.8087,97800.0
2007-07-25 10:30:00,84.13,84.16,83.5,83.71,114500.0,49.8265,49.8442,49.4533,49.5777,114500.0
2007-07-25 11:00:00,83.71,83.86,83.43,83.62,66400.0,49.5777,49.6666,49.4119,49.5244,66400.0
2007-07-25 11:30:00,83.58,83.87,83.43,83.73,48600.0,49.5007,49.6725,49.4119,49.5896,48600.0
2007-07-25 12:00:00,83.76,83.88,83.59,83.79,19200.0,49.6073,49.6784,49.5066,49.6251,19200.0
2007-07-25 12:30:00,83.8,83.97,83.79,83.88,28000.0,49.631,49.7317,49.6251,49.6784,28000.0
2007-07-25 13:00:00,83.86,83.9,83.59,83.61,10100.0,49.6666,49.6902,49.5066,49.5185,10100.0
2007-07-25 13:30:00,83.58,83.81,83.52,83.7,17300.0,49.5007,49.6369,49.4652,49.5718,17300.0
2007-07-25 14:00:00,83.69,83.91,83.62,83.83,20200.0,49.5659,49.6962,49.5244,49.6488,20200.0
2007-07-25 14:30:00,83.86,84.0,83.79,83.9,42700.0,49.6666,49.7495,49.6251,49.6902,42700.0
2007-07-25 15:00:00,83.94,84.33,83.94,84.23,42500.0,49.7139,49.9449,49.7139,49.8857,42500.0
2007-07-25 15:30:00,84.22,84.22,83.92,84.01,31800.0,49.8798,49.8798,49.7021,49.7554,31800.0
2007-07-26 09:30:00,82.42,82.61,82.14,82.61,81900.0,48.8137,48.9262,48.6479,48.9262,81900.0
2007-07-26 10:00:00,82.61,82.8,82.16,82.2,109100.0,48.9262,49.0388,48.6597,48.6834,109100.0
2007-07-26 10:30:00,82.23,82.35,81.86,81.92,72900.0,48.7012,48.7722,48.482,48.5176,72900.0
2007-07-26 11:00:00,81.89,81.9,80.86,81.13,131800.0,48.4998,48.5057,47.8898,48.0497,131800.0
2007-07-26 11:30:00,81.1,81.25,80.93,81.19,55400.0,48.0319,48.1208,47.9312,48.0852,55400.0
2007-07-26 12:00:00,81.19,81.25,80.93,81.17,56800.0,48.0852,48.1208,47.9312,48.0734,56800.0
2007-07-26 12:30:00,81.12,81.3,81.0,81.2,66700.0,48.0438,48.1504,47.9727,48.0912,66700.0
2007-07-26 13:00:00,81.17,81.62,80.99,81.24,75300.0,48.0734,48.3399,47.9668,48.1148,75300.0
2007-07-26 13:30:00,81.21,81.36,80.9,81.03,42600.0,48.0971,48.1859,47.9135,47.9905,42600.0
2007-07-26 14:00:00,80.99,81.06,80.5,80.64,49800.0,47.9668,48.0082,47.6766,47.7595,49800.0
2007-07-26 14:30:00,80.59,80.85,80.45,80.68,66600.0,47.7299,47.8839,47.647,47.7832,66600.0
2007-07-26 15:00:00,80.67,81.24,80.64,81.02,68100.0,47.7773,48.1148,47.7595,47.9845,68100.0
2007-07-26 15:30:00,80.94,81.19,80.81,81.11,74500.0,47.9372,48.0852,47.8602,48.0378,74500.0
2007-07-27 09:30:00,81.54,81.66,81.0,81.4,71700.0,48.2925,48.3636,47.9727,48.2096,71700.0
2007-07-27 10:00:00,81.42,81.77,81.33,81.7,53300.0,48.2214,48.4287,48.1681,48.3873,53300.0
2007-07-27 10:30:00,81.69,81.82,81.46,81.54,52900.0,48.3814,48.4584,48.2451,48.2925,52900.0
2007-07-27 11:00:00,81.57,81.62,81.15,81.25,83400.0,48.3103,48.3399,48.0615,48.1208,83400.0
2007-07-27 11:30:00,81.28,81.49,81.06,81.17,44300.0,48.1385,48.2629,48.0082,48.0734,44300.0
2007-07-27 12:00:00,81.14,81.24,80.91,80.97,38700.0,48.0556,48.1148,47.9194,47.9549,38700.0
2007-07-27 12:30:00,80.97,81.34,80.82,80.96,64700.0,47.9549,48.1741,47.8661,47.949,64700.0
2007-07-27 13:00:00,80.94,81.33,80.87,81.21,36800.0,47.9372,48.1681,47.8957,48.0971,36800.0
2007-07-27 13:30:00,81.21,81.71,81.05,81.64,43000.0,48.0971,48.3932,48.0023,48.3517,43000.0
2007-07-27 14:00:00,81.66,81.68,81.15,81.2,46400.0,48.3636,48.3754,48.0615,48.0912,46400.0
2007-07-27 14:30:00,81.18,81.48,81.18,81.32,78300.0,48.0793,48.257,48.0793,48.1622,78300.0
2007-07-27 15:00:00,81.31,81.43,81.0,81.24,53100.0,48.1563,48.2274,47.9727,48.1148,53100.0
2007-07-27 15:30:00,81.21,81.22,80.7,80.72,85500.0,48.0971,48.103,47.795,47.8069,85500.0
2007-07-30 09:30:00,80.94,80.96,80.56,80.88,70500.0,47.9372,47.949,47.7121,47.9016,70500.0
2007-07-30 10:00:00,80.88,81.08,80.8,81.05,42800.0,47.9016,48.0201,47.8543,48.0023,42800.0
2007-07-30 10:30:00,81.02,81.06,80.62,80.62,39600.0,47.9845,48.0082,47.7476,47.7476,39600.0
2007-07-30 11:00:00,80.63,80.76,80.34,80.43,51200.0,47.7536,47.8306,47.5818,47.6351,51200.0
2007-07-30 11:30:00,80.4,81.21,80.37,81.01,66200.0,47.6173,48.0971,47.5996,47.9786,66200.0
2007-07-30 12:00:00,81.01,81.34,80.9,80.9,36800.0,47.9786,48.1741,47.9135,47.9135,36800.0
2007-07-30 12:30:00,80.91,81.4,80.91,81.36,25800.0,47.9194,48.2096,47.9194,48.1859,25800.0
2007-07-30 13:00:00,81.33,81.48,81.11,81.15,22900.0,48.1681,48.257,48.0378,48.0615,22900.0
2007-07-30 13:30:00,81.11,81.3,80.91,81.29,44200.0,48.0378,48.1504,47.9194,48.1445,44200.0
2007-07-30 14:00:00,81.28,81.29,81.17,81.19,28300.0,48.1385,48.1445,48.0734,48.0852,28300.0
2007-07-30 14:30:00,81.19,81.28,81.11,81.14,28700.0,48.0852,48.1385,48.0378,48.0556,28700.0
2007-07-30 15:00:00,81.22,81.39,81.11,81.37,29200.0,48.103,48.2037,48.0378,48.1918,29200.0
2007-07-30 15:30:00,81.38,81.44,81.13,81.29,31600.0,48.1978,48.2333,48.0497,48.1445,31600.0
2007-07-31 09:30:00,81.81,82.17,81.65,82.17,51100.0,48.4524,48.6656,48.3577,48.6656,51100.0
2007-07-31 10:00:00,82.2,82.36,81.82,81.86,44000.0,48.6834,48.7782,48.4584,48.482,44000.0
2007-07-31 10:30:00,81.86,82.33,81.86,82.3,47400.0,48.482,48.7604,48.482,48.7426,47400.0
2007-07-31 11:00:00,82.26,82.67,82.05,82.15,69500.0,48.7189,48.9618,48.5946,48.6538,69500.0
2007-07-31 11:30:00,82.17,82.48,81.98,82.45,28000.0,48.6656,48.8492,48.5531,48.8315,28000.0
2007-07-31 12:00:00,82.42,82.46,82.34,82.42,12500.0,48.8137,48.8374,48.7663,48.8137,12500.0
2007-07-31 12:30:00,82.45,82.5,82.39,82.49,24600.0,48.8315,48.8611,48.7959,48.8552,24600.0
2007-07-31 13:00:00,82.49,82.51,82.27,82.34,18600.0,48.8552,48.867,48.7249,48.7663,18600.0
2007-07-31 13:30:00,82.31,82.39,82.11,82.3,35900.0,48.7486,48.7959,48.6301,48.7426,35900.0
2007-07-31 14:00:00,82.35,82.49,82.13,82.17,33900.0,48.7722,48.8552,48.642,48.6656,33900.0
2007-07-31 14:30:00,82.13,82.2,81.87,82.1,45500.0,48.642,48.6834,48.488,48.6242,45500.0
2007-07-31 15:00:00,82.07,82.3,82.01,82.1,23600.0,48.6064,48.7426,48.5709,48.6242,23600.0
2007-07-31 15:30:00,82.03,82.12,81.59,81.61,45200.0,48.5827,48.636,48.3221,48.334,45200.0
2007-08-01 09:30:00,80.77,80.97,80.52,80.94,61400.0,47.8365,47.9549,47.6884,47.9372,61400.0
2007-08-01 10:00:00,80.92,81.51,80.84,81.42,52300.0,47.9253,48.2748,47.8779,48.2214,52300.0
2007-08-01 10:30:00,81.42,81.42,81.04,81.13,39800.0,48.2214,48.2214,47.9964,48.0497,39800.0
2007-08-01 11:00:00,81.06,81.25,80.92,80.92,44100.0,48.0082,48.1208,47.9253,47.9253,44100.0
2007-08-01 11:30:00,80.92,81.33,80.92,81.33,22200.0,47.9253,48.1681,47.9253,48.1681,22200.0
2007-08-01 12:00:00,81.36,81.6,81.17,81.51,16500.0,48.1859,48.3281,48.0734,48.2748,16500.0
2007-08-01 12:30:00,81.5,81.58,81.16,81.3,23700.0,48.2688,48.3162,48.0675,48.1504,23700.0
2007-08-01 13:00:00,81.24,81.24,80.91,80.95,22400.0,48.1148,48.1148,47.9194,47.9431,22400.0
2007-08-01 13:30:00,81.06,81.27,80.98,81.16,12300.0,48.0082,48.1326,47.9609,48.0675,12300.0
2007-08-01 14:00:00,81.12,81.26,81.0,81.01,16300.0,48.0438,48.1267,47.9727,47.9786,16300.0
2007-08-01 14:30:00,81.03,81.22,80.68,80.8,23400.0,47.9905,48.103,47.7832,47.8543,23400.0
2007-08-01 15:00:00,80.85,80.96,80.58,80.8,21700.0,47.8839,47.949,47.724,47.8543,21700.0
2007-08-01 15:30:00,80.81,82.04,80.78,81.83,66000.0,47.8602,48.5886,47.8424,48.4643,66000.0
2007-08-02 09:30:00,81.9,82.12,81.77,82.1,30100.0,48.5057,48.636,48.4287,48.6242,30100.0
2007-08-02 10:00:00,82.06,82.06,81.76,81.81,24100.0,48.6005,48.6005,48.4228,48.4524,24100.0
2007-08-02 10:30:00,81.81,81.82,81.51,81.51,38300.0,48.4524,48.4584,48.2748,48.2748,38300.0
2007-08-02 11:00:00,81.52,81.58,81.12,81.5,46000.0,48.2807,48.3162,48.0438,48.2688,46000.0
2007-08-02 11:30:00,81.51,81.82,81.44,81.82,17700.0,48.2748,48.4584,48.2333,48.4584,17700.0
2007-08-02 12:00:00,81.79,82.05,81.79,81.88,43800.0,48.4406,48.5946,48.4406,48.4939,43800.0
2007-08-02 12:30:00,81.85,81.88,81.78,81.8,18600.0,48.4761,48.4939,48.4347,48.4465,18600.0
2007-08-02 13:00:00,81.77,81.83,81.56,81.71,15500.0,48.4287,48.4643,48.3044,48.3932,15500.0
2007-08-02 13:30:00,81.73,81.94,81.7,81.84,21600.0,48.405,48.5294,48.3873,48.4702,21600.0
2007-08-02 14:00:00,81.84,81.91,81.62,81.62,29100.0,48.4702,48.5117,48.3399,48.3399,29100.0
2007-08-02 14:30:00,81.62,81.78,81.57,81.71,17800.0,48.3399,48.4347,48.3103,48.3932,17800.0
2007-08-02 15:00:00,81.68,82.23,81.63,82.18,39900.0,48.3754,48.7012,48.3458,48.6716,39900.0
2007-08-02 15:30:00,82.19,82.23,81.8,81.84,44800.0,48.6775,48.7012,48.4465,48.4702,44800.0
2007-08-03 09:30:00,82.22,82.44,81.87,81.88,34500.0,48.6953,48.8255,48.488,48.4939,34500.0
2007-08-03 10:00:00,81.87,81.95,81.63,81.92,44900.0,48.488,48.5353,48.3458,48.5176,44900.0
2007-08-03 10:30:00,81.95,82.05,81.76,81.9,35000.0,48.5353,48.5946,48.4228,48.5057,35000.0
2007-08-03 11:00:00,81.91,82.25,81.88,82.14,52900.0,48.5117,48.713,48.4939,48.6479,52900.0
2007-08-03 11:30:00,82.2,82.34,82.05,82.3,18300.0,48.6834,48.7663,48.5946,48.7426,18300.0
2007-08-03 12:00:00,82.34,82.43,82.24,82.27,20500.0,48.7663,48.8196,48.7071,48.7249,20500.0
2007-08-03 12:30:00,82.32,82.33,82.1,82.16,14500.0,48.7545,48.7604,48.6242,48.6597,14500.0
2007-08-03 13:00:00,82.13,82.25,82.07,82.25,12900.0,48.642,48.713,48.6064,48.713,12900.0
2007-08-03 13:30:00,82.21,82.33,82.11,82.31,14100.0,48.6893,48.7604,48.6301,48.7486,14100.0
2007-08-03 14:00:00,82.32,82.42,82.03,82.03,36300.0,48.7545,48.8137,48.5827,48.5827,36300.0
2007-08-03 14:30:00,82.03,82.25,82.01,82.12,33100.0,48.5827,48.713,48.5709,48.636,33100.0
2007-08-03 15:00:00,82.14,82.27,81.96,81.97,39700.0,48.6479,48.7249,48.5413,48.5472,39700.0
2007-08-03 15:30:00,81.98,82.21,81.48,81.5,58500.0,48.5531,48.6893,48.257,48.2688,58500.0
2007-08-06 09:30:00,81.78,81.92,81.46,81.84,39200.0,48.4347,48.5176,48.2451,48.4702,39200.0
2007-08-06 10:00:00,81.84,81.85,81.47,81.51,43200.0,48.4702,48.4761,48.2511,48.2748,43200.0
2007-08-06 10:30:00,81.55,81.65,81.23,81.25,45000.0,48.2984,48.3577,48.1089,48.1208,45000.0
2007-08-06 11:00:00,81.33,81.44,81.16,81.3,57200.0,48.1681,48.2333,48.0675,48.1504,57200.0
2007-08-06 11:30:00,81.3,81.66,81.24,81.38,30200.0,48.1504,48.3636,48.1148,48.1978,30200.0
2007-08-06 12:00:00,81.42,81.49,81.17,81.31,22700.0,48.2214,48.2629,48.0734,48.1563,22700.0
2007-08-06 12:30:00,81.3,81.55,81.3,81.48,16100.0,48.1504,48.2984,48.1504,48.257,16100.0
2007-08-06 13:00:00,81.52,81.55,81.25,81.34,9200.0,48.2807,48.2984,48.1208,48.1741,9200.0
2007-08-06 13:30:00,81.39,81.49,81.19,81.19,15300.0,48.2037,48.2629,48.0852,48.0852,15300.0
2007-08-06 14:00:00,81.23,81.45,81.12,81.35,45300.0,48.1089,48.2392,48.0438,48.18,45300.0
2007-08-06 14:30:00,81.33,81.66,81.33,81.51,15400.0,48.1681,48.3636,48.1681,48.2748,15400.0
2007-08-06 15:00:00,81.55,81.74,81.55,81.62,31500.0,48.2984,48.411,48.2984,48.3399,31500.0
2007-08-06 15:30:00,81.61,82.04,81.51,81.92,48100.0,48.334,48.5886,48.2748,48.5176,48100.0
2007-08-07 09:30:00,81.16,81.54,81.09,81.53,31200.0,48.0675,48.2925,48.026,48.2866,31200.0
2007-08-07 10:00:00,81.49,81.73,81.41,81.41,31400.0,48.2629,48.405,48.2155,48.2155,31400.0
2007-08-07 10:30:00,81.47,81.71,81.36,81.66,18500.0,48.2511,48.3932,48.1859,48.3636,18500.0
2007-08-07 11:00:00,81.78,82.69,81.78,82.57,40300.0,48.4347,48.9736,48.4347,48.9025,40300.0
2007-08-07 11:30:00,82.56,82.66,82.3,82.39,38200.0,48.8966,48.9558,48.7426,48.7959,38200.0
2007-08-07 12:00:00,82.41,82.66,82.37,82.46,36800.0,48.8078,48.9558,48.7841,48.8374,36800.0
2007-08-07 12:30:00,82.5,82.6,82.35,82.47,62700.0,48.8611,48.9203,48.7722,48.8433,62700.0
2007-08-07 13:00:00,82.48,82.59,82.39,82.52,27500.0,48.8492,48.9144,48.7959,48.8729,27500.0
2007-08-07 13:30:00,82.47,82.53,82.37,82.51,18500.0,48.8433,48.8789,48.7841,48.867,18500.0
2007-08-07 14:00:00,82.51,82.74,82.05,82.19,36700.0,48.867,49.0032,48.5946,48.6775,36700.0
2007-08-07 14:30:00,82.15,82.7,82.05,82.7,35100.0,48.6538,48.9795,48.5946,48.9795,35100.0
2007-08-07 15:00:00,82.65,82.93,82.6,82.7,35500.0,48.9499,49.1158,48.9203,48.9795,35500.0
2007-08-07 15:30:00,82.71,82.95,82.31,82.37,53600.0,48.9855,49.1276,48.7486,48.7841,53600.0
2007-08-08 09:30:00,84.15,84.29,84.09,84.16,73500.0,49.8383,49.9212,49.8028,49.8442,73500.0
2007-08-08 10:00:00,84.15,84.49,84.03,84.42,45500.0,49.8383,50.0397,49.7672,49.9982,45500.0
2007-08-08 10:30:00,84.43,84.8,84.33,84.79,46800.0,50.0041,50.2233,49.9449,50.2174,46800.0
2007-08-08 11:00:00,84.78,84.97,84.65,84.67,60700.0,50.2114,50.324,50.1344,50.1463,60700.0
2007-08-08 11:30:00,84.66,84.66,84.13,84.21,40600.0,50.1404,50.1404,49.8265,49.8738,40600.0
2007-08-08 12:00:00,84.22,84.33,84.13,84.32,20900.0,49.8798,49.9449,49.8265,49.939,20900.0
2007-08-08 12:30:00,84.33,84.46,84.29,84.31,28700.0,49.9449,50.0219,49.9212,49.9331,28700.0
2007-08-08 13:00:00,84.3,84.47,84.29,84.36,15700.0,49.9271,50.0278,49.9212,49.9627,15700.0
2007-08-08 13:30:00,84.47,84.57,84.28,84.29,22400.0,50.0278,50.0871,49.9153,49.9212,22400.0
2007-08-08 14:00:00,84.3,84.49,84.23,84.38,43600.0,49.9271,50.0397,49.8857,49.9745,43600.0
2007-08-08 14:30:00,84.44,84.48,84.27,84.34,34900.0,50.0101,50.0338,49.9094,49.9508,34900.0
2007-08-08 15:00:00,84.34,84.41,83.86,83.99,55600.0,49.9508,49.9923,49.6666,49.7435,55600.0
2007-08-08 15:30:00,83.97,84.49,83.68,84.49,99800.0,49.7317,50.0397,49.5599,50.0397,99800.0
2007-08-09 09:30:00,84.8,85.45,84.34,85.32,90400.0,50.2233,50.6082,49.9508,50.5312,90400.0
2007-08-09 10:00:00,85.33,85.89,85.09,85.75,85000.0,50.5372,50.8688,50.395,50.7859,85000.0
2007-08-09 10:30:00,85.74,85.98,84.87,85.0,80400.0,50.78,50.9221,50.2647,50.3417,80400.0
2007-08-09 11:00:00,85.06,85.11,84.55,84.56,68600.0,50.3773,50.4069,50.0752,50.0811,68600.0
2007-08-09 11:30:00,84.53,84.8,83.95,84.01,157300.0,50.0634,50.2233,49.7199,49.7554,157300.0
2007-08-09 12:00:00,84.01,84.23,83.49,83.52,133400.0,49.7554,49.8857,49.4474,49.4652,133400.0
2007-08-09 12:30:00,83.56,83.6,83.07,83.08,84500.0,49.4889,49.5126,49.1987,49.2046,84500.0
2007-08-09 13:00:00,83.08,83.14,82.7,82.92,81300.0,49.2046,49.2401,48.9795,49.1098,81300.0
2007-08-09 13:30:00,82.9,83.03,82.77,82.8,102800.0,49.098,49.175,49.021,49.0388,102800.0
2007-08-09 14:00:00,82.78,82.8,82.45,82.48,190100.0,49.0269,49.0388,48.8315,48.8492,190100.0
2007-08-09 14:30:00,82.46,82.58,82.29,82.29,84600.0,48.8374,48.9085,48.7367,48.7367,84600.0
2007-08-09 15:00:00,82.29,82.57,82.29,82.4,147900.0,48.7367,48.9025,48.7367,48.8019,147900.0
2007-08-09 15:30:00,82.42,82.46,82.13,82.32,261600.0,48.8137,48.8374,48.642,48.7545,261600.0
2007-08-10 09:30:00,83.4,83.84,83.13,83.77,69600.0,49.3941,49.6547,49.2342,49.6132,69600.0
2007-08-10 10:00:00,83.77,84.19,83.65,83.99,72000.0,49.6132,49.862,49.5422,49.7435,72000.0
2007-08-10 10:30:00,84.0,84.0,82.82,82.89,54500.0,49.7495,49.7495,49.0506,49.0921,54500.0
2007-08-10 11:00:00,82.82,83.01,82.17,82.18,64300.0,49.0506,49.1631,48.6656,48.6716,64300.0
2007-08-10 11:30:00,82.08,82.44,82.02,82.43,45700.0,48.6123,48.8255,48.5768,48.8196,45700.0
2007-08-10 12:00:00,82.44,82.72,82.38,82.41,109800.0,48.8255,48.9914,48.79,48.8078,109800.0
2007-08-10 12:30:00,82.47,82.55,82.19,82.35,67800.0,48.8433,48.8907,48.6775,48.7722,67800.0
2007-08-10 13:00:00,82.34,82.53,82.31,82.35,26100.0,48.7663,48.8789,48.7486,48.7722,26100.0
2007-08-10 13:30:00,82.31,82.43,82.0,82.25,19700.0,48.7486,48.8196,48.565,48.713,19700.0
2007-08-10 14:00:00,82.26,82.53,82.26,82.29,25700.0,48.7189,48.8789,48.7189,48.7367,25700.0
2007-08-10 14:30:00,82.29,82.51,82.24,82.4,26200.0,48.7367,48.867,48.7071,48.8019,26200.0
2007-08-10 15:00:00,82.4,82.82,82.35,82.79,71000.0,48.8019,49.0506,48.7722,49.0328,71000.0
2007-08-10 15:30:00,82.83,83.1,82.66,82.98,79500.0,49.0565,49.2164,48.9558,49.1454,79500.0
2007-08-13 09:30:00,82.65,82.65,82.17,82.27,52300.0,48.9499,48.9499,48.6656,48.7249,52300.0
2007-08-13 10:00:00,82.35,82.78,82.35,82.55,38500.0,48.7722,49.0269,48.7722,48.8907,38500.0
2007-08-13 10:30:00,82.57,82.57,82.26,82.38,41100.0,48.9025,48.9025,48.7189,48.79,41100.0
2007-08-13 11:00:00,82.44,82.96,82.2,82.82,44200.0,48.8255,49.1335,48.6834,49.0506,44200.0
2007-08-13 11:30:00,82.8,82.94,82.62,82.69,29400.0,49.0388,49.1217,48.9322,48.9736,29400.0
2007-08-13 12:00:00,82.73,82.79,82.5,82.63,27800.0,48.9973,49.0328,48.8611,48.9381,27800.0
2007-08-13 12:30:00,82.57,82.63,82.5,82.54,21300.0,48.9025,48.9381,48.8611,48.8848,21300.0
2007-08-13 13:00:00,82.56,82.56,82.26,82.4,19600.0,48.8966,48.8966,48.7189,48.8019,19600.0
2007-08-13 13:30:00,82.33,82.66,82.33,82.65,16900.0,48.7604,48.9558,48.7604,48.9499,16900.0
2007-08-13 14:00:00,82.65,82.77,82.55,82.74,23700.0,48.9499,49.021,48.8907,49.0032,23700.0
2007-08-13 14:30:00,82.7,82.74,82.51,82.67,10900.0,48.9795,49.0032,48.867,48.9618,10900.0
2007-08-13 15:00:00,82.67,82.67,82.5,82.57,14000.0,48.9618,48.9618,48.8611,48.9025,14000.0
2007-08-13 15:30:00,82.58,82.65,82.24,82.32,15300.0,48.9085,48.9499,48.7071,48.7545,15300.0
2007-08-14 09:30:00,82.31,82.69,82.27,82.3,31100.0,48.7486,48.9736,48.7249,48.7426,31100.0
2007-08-14 10:00:00,82.3,82.36,81.9,81.91,27200.0,48.7426,48.7782,48.5057,48.5117,27200.0
2007-08-14 10:30:00,81.92,82.04,81.48,81.55,25200.0,48.5176,48.5886,48.257,48.2984,25200.0
2007-08-14 11:00:00,81.52,81.53,81.04,81.3,41600.0,48.2807,48.2866,47.9964,48.1504,41600.0
2007-08-14 11:30:00,81.32,81.56,81.17,81.56,47100.0,48.1622,48.3044,48.0734,48.3044,47100.0
2007-08-14 12:00:00,81.5,81.5,81.28,81.36,10500.0,48.2688,48.2688,48.1385,48.1859,10500.0
2007-08-14 12:30:00,81.31,81.47,81.3,81.44,14900.0,48.1563,48.2511,48.1504,48.2333,14900.0
2007-08-14 13:00:00,81.41,81.44,81.15,81.2,12500.0,48.2155,48.2333,48.0615,48.0912,12500.0
2007-08-14 13:30:00,81.28,81.45,81.18,81.24,33400.0,48.1385,48.2392,48.0793,48.1148,33400.0
2007-08-14 14:00:00,81.19,81.28,81.03,81.15,22800.0,48.0852,48.1385,47.9905,48.0615,22800.0
2007-08-14 14:30:00,81.11,81.15,80.99,81.14,25900.0,48.0378,48.0615,47.9668,48.0556,25900.0
2007-08-14 15:00:00,81.14,81.35,80.99,81.28,34300.0,48.0556,48.18,47.9668,48.1385,34300.0
2007-08-14 15:30:00,81.29,81.35,81.0,81.09,68700.0,48.1445,48.18,47.9727,48.026,68700.0
2007-08-15 09:30:00,81.78,82.44,81.61,82.17,80200.0,48.4347,48.8255,48.334,48.6656,80200.0
2007-08-15 10:00:00,82.25,82.51,81.89,82.49,61000.0,48.713,48.867,48.4998,48.8552,61000.0
2007-08-15 10:30:00,82.5,82.55,81.97,82.0,32000.0,48.8611,48.8907,48.5472,48.565,32000.0
2007-08-15 11:00:00,82.06,82.33,82.0,82.27,29700.0,48.6005,48.7604,48.565,48.7249,29700.0
2007-08-15 11:30:00,82.31,82.31,81.68,81.68,19900.0,48.7486,48.7486,48.3754,48.3754,19900.0
2007-08-15 12:00:00,81.73,82.11,81.69,82.01,10300.0,48.405,48.6301,48.3814,48.5709,10300.0
2007-08-15 12:30:00,81.88,82.0,81.8,81.88,41000.0,48.4939,48.565,48.4465,48.4939,41000.0
2007-08-15 13:00:00,81.92,82.0,81.78,81.99,10800.0,48.5176,48.565,48.4347,48.559,10800.0
2007-08-15 13:30:00,82.02,82.26,81.91,82.12,39800.0,48.5768,48.7189,48.5117,48.636,39800.0
2007-08-15 14:00:00,82.2,82.2,81.79,81.79,25200.0,48.6834,48.6834,48.4406,48.4406,25200.0
2007-08-15 14:30:00,81.88,81.91,81.57,81.66,24000.0,48.4939,48.5117,48.3103,48.3636,24000.0
2007-08-15 15:00:00,81.6,81.83,81.18,81.27,44100.0,48.3281,48.4643,48.0793,48.1326,44100.0
2007-08-15 15:30:00,81.27,81.34,80.91,81.02,55300.0,48.1326,48.1741,47.9194,47.9845,55300.0
2007-08-16 09:30:00,79.73,80.0,79.47,79.47,82900.0,47.2205,47.3804,47.0666,47.0666,82900.0
2007-08-16 10:00:00,79.45,79.5,78.9,78.95,109000.0,47.0547,47.0843,46.729,46.7586,109000.0
2007-08-16 10:30:00,78.93,79.43,78.9,79.23,131700.0,46.7467,47.0429,46.729,46.9244,131700.0
2007-08-16 11:00:00,79.3,79.32,78.59,78.59,151200.0,46.9659,46.9777,46.5454,46.5454,151200.0
2007-08-16 11:30:00,78.67,79.26,78.44,78.65,112500.0,46.5927,46.9422,46.4565,46.5809,112500.0
2007-08-16 12:00:00,78.67,78.67,77.29,78.01,169300.0,46.5927,46.5927,45.7754,46.2019,169300.0
2007-08-16 12:30:00,78.07,78.1,77.5,77.51,51600.0,46.2374,46.2552,45.8998,45.9057,51600.0
2007-08-16 13:00:00,77.56,78.16,77.48,77.83,60800.0,45.9353,46.2907,45.888,46.0953,60800.0
2007-08-16 13:30:00,77.8,78.34,77.75,78.33,74200.0,46.0775,46.3973,46.0479,46.3914,74200.0
2007-08-16 14:00:00,78.28,78.64,78.1,78.53,84700.0,46.3618,46.575,46.2552,46.5098,84700.0
2007-08-16 14:30:00,78.6,78.63,78.29,78.4,41600.0,46.5513,46.5691,46.3677,46.4328,41600.0
2007-08-16 15:00:00,78.44,78.5,77.8,78.47,63200.0,46.4565,46.4921,46.0775,46.4743,63200.0
2007-08-16 15:30:00,78.47,79.1,78.45,79.07,54300.0,46.4743,46.8474,46.4625,46.8296,54300.0
2007-08-17 09:30:00,79.7,80.15,79.31,79.32,130500.0,47.2028,47.4693,46.9718,46.9777,130500.0
2007-08-17 10:00:00,79.43,79.47,78.82,78.91,272600.0,47.0429,47.0666,46.6816,46.7349,272600.0
2007-08-17 10:30:00,78.94,79.17,78.5,78.92,41300.0,46.7527,46.8889,46.4921,46.7408,41300.0
2007-08-17 11:00:00,78.84,79.4,78.5,79.25,144100.0,46.6934,47.0251,46.4921,46.9363,144100.0
2007-08-17 11:30:00,79.25,79.27,78.81,78.84,37900.0,46.9363,46.9481,46.6757,46.6934,37900.0
2007-08-17 12:00:00,78.83,78.89,78.61,78.78,47400.0,46.6875,46.723,46.5572,46.6579,47400.0
2007-08-17 12:30:00,78.86,78.89,78.69,78.72,17100.0,46.7053,46.723,46.6046,46.6224,17100.0
2007-08-17 13:00:00,78.77,79.3,78.66,78.98,50900.0,46.652,46.9659,46.5868,46.7763,50900.0
2007-08-17 13:30:00,79.0,79.15,78.62,78.62,23400.0,46.7882,46.877,46.5631,46.5631,23400.0
2007-08-17 14:00:00,78.73,78.9,78.6,78.73,37900.0,46.6283,46.729,46.5513,46.6283,37900.0
2007-08-17 14:30:00,78.73,78.9,78.7,78.9,12500.0,46.6283,46.729,46.6105,46.729,12500.0
2007-08-17 15:00:00,78.9,79.05,78.76,78.76,50100.0,46.729,46.8178,46.646,46.646,50100.0
2007-08-17 15:30:00,78.8,79.18,78.8,78.94,25700.0,46.6697,46.8948,46.6697,46.7527,25700.0
2007-08-20 09:30:00,80.35,80.4,79.68,79.68,106900.0,47.5877,47.6173,47.1909,47.1909,106900.0
2007-08-20 10:00:00,79.74,80.02,79.6,79.74,129300.0,47.2265,47.3923,47.1435,47.2265,129300.0
2007-08-20 10:30:00,79.69,79.74,79.33,79.54,224100.0,47.1968,47.2265,46.9836,47.108,224100.0
2007-08-20 11:00:00,79.54,79.58,79.29,79.41,80900.0,47.108,47.1317,46.9599,47.031,80900.0
2007-08-20 11:30:00,79.46,79.6,79.19,79.19,32400.0,47.0606,47.1435,46.9007,46.9007,32400.0
2007-08-20 12:00:00,79.17,79.29,78.92,79.26,25200.0,46.8889,46.9599,46.7408,46.9422,25200.0
2007-08-20 12:30:00,79.26,79.42,79.15,79.27,34200.0,46.9422,47.0369,46.877,46.9481,34200.0
2007-08-20 13:00:00,79.28,79.35,79.12,79.15,17200.0,46.954,46.9955,46.8593,46.877,17200.0
2007-08-20 13:30:00,79.22,79.43,79.13,79.27,17000.0,46.9185,47.0429,46.8652,46.9481,17000.0
2007-08-20 14:00:00,79.27,79.42,79.02,79.42,20700.0,46.9481,47.0369,46.8,47.0369,20700.0
2007-08-20 14:30:00,79.46,79.7,79.35,79.68,23600.0,47.0606,47.2028,46.9955,47.1909,23600.0
2007-08-20 15:00:00,79.68,79.75,79.56,79.6,75400.0,47.1909,47.2324,47.1199,47.1435,75400.0
2007-08-20 15:30:00,79.56,79.6,79.5,79.6,19500.0,47.1199,47.1435,47.0843,47.1435,19500.0
2007-08-21 09:30:00,79.13,79.18,78.94,78.97,171900.0,46.8652,46.8948,46.7527,46.7704,171900.0
2007-08-21 10:00:00,79.05,79.06,78.73,78.82,20500.0,46.8178,46.8237,46.6283,46.6816,20500.0
2007-08-21 10:30:00,78.84,79.1,78.84,79.05,37500.0,46.6934,46.8474,46.6934,46.8178,37500.0
2007-08-21 11:00:00,79.05,79.11,78.71,78.87,93000.0,46.8178,46.8533,46.6164,46.7112,93000.0
2007-08-21 11:30:00,78.96,79.2,78.96,79.15,43100.0,46.7645,46.9066,46.7645,46.877,43100.0
2007-08-21 12:00:00,79.15,79.22,79.08,79.15,21100.0,46.877,46.9185,46.8356,46.877,21100.0
2007-08-21 12:30:00,79.11,79.15,79.0,79.14,10700.0,46.8533,46.877,46.7882,46.8711,10700.0
2007-08-21 13:00:00,79.14,79.15,78.83,79.12,22600.0,46.8711,46.877,46.6875,46.8593,22600.0
2007-08-21 13:30:00,79.13,79.34,79.12,79.13,23900.0,46.8652,46.9896,46.8593,46.8652,23900.0
2007-08-21 14:00:00,79.13,79.23,78.96,79.11,22300.0,46.8652,46.9244,46.7645,46.8533,22300.0
2007-08-21 14:30:00,79.14,79.15,79.0,79.02,26300.0,46.8711,46.877,46.7882,46.8,26300.0
2007-08-21 15:00:00,79.06,79.16,79.01,79.09,23900.0,46.8237,46.883,46.7941,46.8415,23900.0
2007-08-21 15:30:00,79.09,79.1,79.05,79.07,82400.0,46.8415,46.8474,46.8178,46.8296,82400.0
2007-08-22 09:30:00,79.96,80.1,79.8,79.88,279900.0,47.3568,47.4397,47.262,47.3094,279900.0
2007-08-22 10:00:00,79.87,79.99,79.73,79.92,109500.0,47.3035,47.3745,47.2205,47.3331,109500.0
2007-08-22 10:30:00,79.92,80.05,79.84,80.03,187100.0,47.3331,47.4101,47.2857,47.3982,187100.0
2007-08-22 11:00:00,80.04,80.38,79.84,80.38,208600.0,47.4041,47.6055,47.2857,47.6055,208600.0
2007-08-22 11:30:00,80.37,80.41,80.13,80.29,48400.0,47.5996,47.6233,47.4574,47.5522,48400.0
2007-08-22 12:00:00,80.28,80.43,80.21,80.29,29300.0,47.5463,47.6351,47.5048,47.5522,29300.0
2007-08-22 12:30:00,80.29,80.34,80.03,80.24,36100.0,47.5522,47.5818,47.3982,47.5226,36100.0
2007-08-22 13:00:00,80.24,80.35,80.13,80.33,60700.0,47.5226,47.5877,47.4574,47.5759,60700.0
2007-08-22 13:30:00,80.33,80.42,80.19,80.27,52900.0,47.5759,47.6292,47.493,47.5404,52900.0
2007-08-22 14:00:00,80.29,80.3,80.1,80.12,76300.0,47.5522,47.5581,47.4397,47.4515,76300.0
2007-08-22 14:30:00,80.14,80.23,80.03,80.09,73900.0,47.4634,47.5167,47.3982,47.4337,73900.0
2007-08-22 15:00:00,80.12,80.24,80.03,80.15,112300.0,47.4515,47.5226,47.3982,47.4693,112300.0
2007-08-22 15:30:00,80.15,80.3,80.02,80.05,180500.0,47.4693,47.5581,47.3923,47.4101,180500.0
2007-08-23 09:30:00,81.68,81.81,81.28,81.46,65400.0,48.3754,48.4524,48.1385,48.2451,65400.0
2007-08-23 10:00:00,81.47,81.6,81.26,81.4,71000.0,48.2511,48.3281,48.1267,48.2096,71000.0
2007-08-23 10:30:00,81.45,81.9,81.33,81.78,74500.0,48.2392,48.5057,48.1681,48.4347,74500.0
2007-08-23 11:00:00,81.77,82.2,81.76,82.17,61500.0,48.4287,48.6834,48.4228,48.6656,61500.0
2007-08-23 11:30:00,82.08,82.08,81.55,81.55,38000.0,48.6123,48.6123,48.2984,48.2984,38000.0
2007-08-23 12:00:00,81.55,81.81,81.55,81.78,25400.0,48.2984,48.4524,48.2984,48.4347,25400.0
2007-08-23 12:30:00,81.77,81.81,81.59,81.59,32700.0,48.4287,48.4524,48.3221,48.3221,32700.0
2007-08-23 13:00:00,81.61,81.67,81.55,81.58,8700.0,48.334,48.3695,48.2984,48.3162,8700.0
2007-08-23 13:30:00,81.57,81.73,81.55,81.72,20900.0,48.3103,48.405,48.2984,48.3991,20900.0
2007-08-23 14:00:00,81.72,81.82,81.63,81.71,21300.0,48.3991,48.4584,48.3458,48.3932,21300.0
2007-08-23 14:30:00,81.69,81.8,81.59,81.64,28100.0,48.3814,48.4465,48.3221,48.3517,28100.0
2007-08-23 15:00:00,81.64,81.85,81.5,81.75,45300.0,48.3517,48.4761,48.2688,48.4169,45300.0
2007-08-23 15:30:00,81.75,81.79,81.54,81.77,46400.0,48.4169,48.4406,48.2925,48.4287,46400.0
2007-08-24 09:30:00,82.72,82.84,82.45,82.62,41500.0,48.9914,49.0625,48.8315,48.9322,41500.0
2007-08-24 10:00:00,82.7,83.11,82.7,82.98,58200.0,48.9795,49.2224,48.9795,49.1454,58200.0
2007-08-24 10:30:00,82.96,83.21,82.7,82.74,47600.0,49.1335,49.2816,48.9795,49.0032,47600.0
2007-08-24 11:00:00,82.72,83.09,82.67,82.86,42900.0,48.9914,49.2105,48.9618,49.0743,42900.0
2007-08-24 11:30:00,82.88,82.96,82.55,82.82,27000.0,49.0861,49.1335,48.8907,49.0506,27000.0
2007-08-24 12:00:00,82.79,83.08,82.65,83.08,14000.0,49.0328,49.2046,48.9499,49.2046,14000.0
2007-08-24 12:30:00,83.07,83.07,82.86,82.94,17600.0,49.1987,49.1987,49.0743,49.1217,17600.0
2007-08-24 13:00:00,82.94,83.13,82.83,83.07,25800.0,49.1217,49.2342,49.0565,49.1987,25800.0
2007-08-24 13:30:00,83.13,83.15,82.96,83.15,17100.0,49.2342,49.2461,49.1335,49.2461,17100.0
2007-08-24 14:00:00,83.15,83.25,83.05,83.15,21200.0,49.2461,49.3053,49.1868,49.2461,21200.0
2007-08-24 14:30:00,83.14,83.21,83.01,83.16,14200.0,49.2401,49.2816,49.1631,49.252,14200.0
2007-08-24 15:00:00,83.16,83.2,82.96,83.03,40100.0,49.252,49.2757,49.1335,49.175,40100.0
2007-08-24 15:30:00,83.03,83.17,83.0,83.06,37100.0,49.175,49.2579,49.1572,49.1927,37100.0
2007-08-27 09:30:00,83.43,83.43,83.07,83.07,28600.0,49.4119,49.4119,49.1987,49.1987,28600.0
2007-08-27 10:00:00,83.11,83.18,82.67,82.77,34900.0,49.2224,49.2638,48.9618,49.021,34900.0
2007-08-27 10:30:00,82.79,82.79,82.6,82.77,15600.0,49.0328,49.0328,48.9203,49.021,15600.0
2007-08-27 11:00:00,82.79,82.81,82.69,82.77,10000.0,49.0328,49.0447,48.9736,49.021,10000.0
2007-08-27 11:30:00,82.76,82.9,82.7,82.74,20300.0,49.0151,49.098,48.9795,49.0032,20300.0
2007-08-27 12:00:00,82.79,82.95,82.65,82.76,35600.0,49.0328,49.1276,48.9499,49.0151,35600.0
2007-08-27 12:30:00,82.76,82.94,82.76,82.83,10900.0,49.0151,49.1217,49.0151,49.0565,10900.0
2007-08-27 13:00:00,82.83,83.04,82.82,82.96,30400.0,49.0565,49.1809,49.0506,49.1335,30400.0
2007-08-27 13:30:00,82.97,83.12,82.73,82.85,68500.0,49.1394,49.2283,48.9973,49.0684,68500.0
2007-08-27 14:00:00,82.85,83.03,82.84,82.96,23500.0,49.0684,49.175,49.0625,49.1335,23500.0
2007-08-27 14:30:00,82.96,83.03,82.9,82.9,22300.0,49.1335,49.175,49.098,49.098,22300.0
2007-08-27 15:00:00,82.91,82.92,82.67,82.76,41200.0,49.1039,49.1098,48.9618,49.0151,41200.0
2007-08-27 15:30:00,82.77,82.96,82.73,82.86,47500.0,49.021,49.1335,48.9973,49.0743,47500.0
2007-08-28 09:30:00,82.5,82.65,82.43,82.48,17800.0,48.8611,48.9499,48.8196,48.8492,17800.0
2007-08-28 10:00:00,82.52,82.71,82.4,82.56,22100.0,48.8729,48.9855,48.8019,48.8966,22100.0
2007-08-28 10:30:00,82.55,82.56,82.17,82.24,28500.0,48.8907,48.8966,48.6656,48.7071,28500.0
2007-08-28 11:00:00,82.19,82.24,81.7,81.81,41300.0,48.6775,48.7071,48.3873,48.4524,41300.0
2007-08-28 11:30:00,81.83,81.88,81.65,81.83,20900.0,48.4643,48.4939,48.3577,48.4643,20900.0
2007-08-28 12:00:00,81.84,82.03,81.76,81.89,20600.0,48.4702,48.5827,48.4228,48.4998,20600.0
2007-08-28 12:30:00,81.86,82.04,81.86,81.89,10100.0,48.482,48.5886,48.482,48.4998,10100.0
2007-08-28 13:00:00,81.9,81.9,81.73,81.79,19800.0,48.5057,48.5057,48.405,48.4406,19800.0
2007-08-28 13:30:00,81.79,81.81,81.69,81.77,17600.0,48.4406,48.4524,48.3814,48.4287,17600.0
2007-08-28 14:00:00,81.81,81.82,81.6,81.69,21400.0,48.4524,48.4584,48.3281,48.3814,21400.0
2007-08-28 14:30:00,81.63,81.7,81.45,81.56,35800.0,48.3458,48.3873,48.2392,48.3044,35800.0
2007-08-28 15:00:00,81.55,81.72,81.47,81.51,30300.0,48.2984,48.3991,48.2511,48.2748,30300.0
2007-08-28 15:30:00,81.51,81.55,81.13,81.19,45800.0,48.2748,48.2984,48.0497,48.0852,45800.0
2007-08-29 09:30:00,82.2,82.24,81.97,81.99,22700.0,48.6834,48.7071,48.5472,48.559,22700.0
2007-08-29 10:00:00,81.96,81.96,81.62,81.79,39300.0,48.5413,48.5413,48.3399,48.4406,39300.0
2007-08-29 10:30:00,81.79,81.88,81.65,81.74,27000.0,48.4406,48.4939,48.3577,48.411,27000.0
2007-08-29 11:00:00,81.74,82.2,81.7,82.0,37900.0,48.411,48.6834,48.3873,48.565,37900.0
2007-08-29 11:30:00,81.92,82.43,81.9,82.26,38700.0,48.5176,48.8196,48.5057,48.7189,38700.0
2007-08-29 12:00:00,82.2,82.31,82.12,82.31,18000.0,48.6834,48.7486,48.636,48.7486,18000.0
2007-08-29 12:30:00,82.31,82.31,82.07,82.14,9900.0,48.7486,48.7486,48.6064,48.6479,9900.0
2007-08-29 13:00:00,82.1,82.28,82.0,82.04,13600.0,48.6242,48.7308,48.565,48.5886,13600.0
2007-08-29 13:30:00,82.0,82.23,81.94,81.98,45800.0,48.565,48.7012,48.5294,48.5531,45800.0
2007-08-29 14:00:00,82.0,82.27,82.0,82.21,33300.0,48.565,48.7249,48.565,48.6893,33300.0
2007-08-29 14:30:00,82.21,82.42,82.2,82.35,12300.0,48.6893,48.8137,48.6834,48.7722,12300.0
2007-08-29 15:00:00,82.36,82.59,82.33,82.58,30300.0,48.7782,48.9144,48.7604,48.9085,30300.0
2007-08-29 15:30:00,82.58,82.74,82.57,82.6,28900.0,48.9085,49.0032,48.9025,48.9203,28900.0
2007-08-30 09:30:00,82.48,82.95,82.35,82.82,77800.0,48.8492,49.1276,48.7722,49.0506,77800.0
2007-08-30 10:00:00,82.81,83.45,82.71,83.45,102000.0,49.0447,49.4237,48.9855,49.4237,102000.0
2007-08-30 10:30:00,83.45,83.95,83.18,83.94,63800.0,49.4237,49.7199,49.2638,49.7139,63800.0
2007-08-30 11:00:00,83.92,84.59,83.8,84.36,147300.0,49.7021,50.0989,49.631,49.9627,147300.0
2007-08-30 11:30:00,84.35,84.35,83.82,83.82,27000.0,49.9568,49.9568,49.6429,49.6429,27000.0
2007-08-30 12:00:00,83.87,83.87,83.49,83.74,35200.0,49.6725,49.6725,49.4474,49.5955,35200.0
2007-08-30 12:30:00,83.7,83.99,83.65,83.94,11300.0,49.5718,49.7435,49.5422,49.7139,11300.0
2007-08-30 13:00:00,83.93,84.0,83.82,83.91,18300.0,49.708,49.7495,49.6429,49.6962,18300.0
2007-08-30 13:30:00,83.9,83.95,83.67,83.74,16400.0,49.6902,49.7199,49.554,49.5955,16400.0
2007-08-30 14:00:00,83.81,83.82,83.62,83.65,25700.0,49.6369,49.6429,49.5244,49.5422,25700.0
2007-08-30 14:30:00,83.62,83.73,83.43,83.48,19500.0,49.5244,49.5896,49.4119,49.4415,19500.0
2007-08-30 15:00:00,83.52,83.69,83.48,83.59,35200.0,49.4652,49.5659,49.4415,49.5066,35200.0
2007-08-30 15:30:00,83.59,83.65,83.41,83.65,45300.0,49.5066,49.5422,49.4,49.5422,45300.0
2007-08-31 09:30:00,84.45,84.54,84.3,84.49,31300.0,50.016,50.0693,49.9271,50.0397,31300.0
2007-08-31 10:00:00,84.52,84.64,84.2,84.46,35700.0,50.0574,50.1285,49.8679,50.0219,35700.0
2007-08-31 10:30:00,84.41,85.0,84.41,84.99,40700.0,49.9923,50.3417,49.9923,50.3358,40700.0
2007-08-31 11:00:00,84.98,85.58,84.69,85.54,82200.0,50.3299,50.6852,50.1581,50.6615,82200.0
2007-08-31 11:30:00,85.48,85.76,85.36,85.43,42800.0,50.626,50.7918,50.5549,50.5964,42800.0
2007-08-31 12:00:00,85.45,85.52,85.32,85.47,22800.0,50.6082,50.6497,50.5312,50.6201,22800.0
2007-08-31 12:30:00,85.46,85.64,85.46,85.52,17700.0,50.6142,50.7208,50.6142,50.6497,17700.0
2007-08-31 13:00:00,85.51,85.6,85.48,85.51,17300.0,50.6438,50.6971,50.626,50.6438,17300.0
2007-08-31 13:30:00,85.47,85.52,85.35,85.47,19200.0,50.6201,50.6497,50.549,50.6201,19200.0
2007-08-31 14:00:00,85.47,85.53,85.4,85.46,31900.0,50.6201,50.6556,50.5786,50.6142,31900.0
2007-08-31 14:30:00,85.47,85.55,85.42,85.54,31100.0,50.6201,50.6675,50.5905,50.6615,31100.0
2007-08-31 15:00:00,85.53,85.72,85.44,85.63,45800.0,50.6556,50.7681,50.6023,50.7148,45800.0
2007-08-31 15:30:00,85.66,85.79,85.31,85.31,58900.0,50.7326,50.8096,50.5253,50.5253,58900.0
2007-09-04 09:30:00,83.77,84.35,83.75,84.33,72300.0,49.6132,49.9568,49.6014,49.9449,72300.0
2007-09-04 10:00:00,84.33,84.95,84.33,84.85,73700.0,49.9449,50.3121,49.9449,50.2529,73700.0
2007-09-04 10:30:00,84.87,85.25,84.85,85.2,55500.0,50.2647,50.4898,50.2529,50.4602,55500.0
2007-09-04 11:00:00,85.2,85.41,85.05,85.28,54600.0,50.4602,50.5845,50.3713,50.5076,54600.0
2007-09-04 11:30:00,85.32,85.4,85.24,85.24,16200.0,50.5312,50.5786,50.4839,50.4839,16200.0
2007-09-04 12:00:00,85.28,85.35,85.2,85.33,12500.0,50.5076,50.549,50.4602,50.5372,12500.0
2007-09-04 12:30:00,85.36,85.49,85.27,85.35,70000.0,50.5549,50.6319,50.5016,50.549,70000.0
2007-09-04 13:00:00,85.33,85.58,85.25,85.43,31900.0,50.5372,50.6852,50.4898,50.5964,31900.0
2007-09-04 13:30:00,85.44,85.59,85.36,85.53,29600.0,50.6023,50.6912,50.5549,50.6556,29600.0
2007-09-04 14:00:00,85.52,85.68,85.45,85.46,45700.0,50.6497,50.7445,50.6082,50.6142,45700.0
2007-09-04 14:30:00,85.45,85.58,85.42,85.54,30000.0,50.6082,50.6852,50.5905,50.6615,30000.0
2007-09-04 15:00:00,85.54,85.6,85.43,85.56,22500.0,50.6615,50.6971,50.5964,50.6734,22500.0
2007-09-04 15:30:00,85.56,85.59,85.41,85.54,41800.0,50.6734,50.6912,50.5845,50.6615,41800.0
2007-09-05 09:30:00,85.45,85.51,85.28,85.29,42600.0,50.6082,50.6438,50.5076,50.5135,42600.0
2007-09-05 10:00:00,85.29,85.3,85.05,85.28,67100.0,50.5135,50.5194,50.3713,50.5076,67100.0
2007-09-05 10:30:00,85.28,85.32,85.05,85.14,19400.0,50.5076,50.5312,50.3713,50.4246,19400.0
2007-09-05 11:00:00,85.15,85.2,84.63,84.86,32900.0,50.4306,50.4602,50.1226,50.2588,32900.0
2007-09-05 11:30:00,84.94,85.11,84.89,85.11,11900.0,50.3062,50.4069,50.2766,50.4069,11900.0
2007-09-05 12:00:00,85.08,85.28,85.0,85.0,37500.0,50.3891,50.5076,50.3417,50.3417,37500.0
2007-09-05 12:30:00,85.04,85.11,84.91,85.09,42400.0,50.3654,50.4069,50.2884,50.395,42400.0
2007-09-05 13:00:00,85.06,85.21,85.0,85.03,23400.0,50.3773,50.4661,50.3417,50.3595,23400.0
2007-09-05 13:30:00,85.0,85.09,84.91,85.08,26200.0,50.3417,50.395,50.2884,50.3891,26200.0
2007-09-05 14:00:00,85.12,85.21,84.79,84.79,21700.0,50.4128,50.4661,50.2174,50.2174,21700.0
2007-09-05 14:30:00,84.83,85.12,84.82,85.12,34600.0,50.241,50.4128,50.2351,50.4128,34600.0
2007-09-05 15:00:00,85.11,85.22,84.97,85.16,25300.0,50.4069,50.472,50.324,50.4365,25300.0
2007-09-05 15:30:00,85.2,85.24,84.97,85.16,27400.0,50.4602,50.4839,50.324,50.4365,27400.0
2007-09-06 09:30:00,85.18,85.36,84.73,85.12,58200.0,50.4483,50.5549,50.1818,50.4128,58200.0
2007-09-06 10:00:00,85.16,85.16,84.63,84.66,53200.0,50.4365,50.4365,50.1226,50.1404,53200.0
2007-09-06 10:30:00,84.68,85.17,84.63,85.15,105400.0,50.1522,50.4424,50.1226,50.4306,105400.0
2007-09-06 11:00:00,85.26,85.8,85.13,85.8,78400.0,50.4957,50.8155,50.4187,50.8155,78400.0
2007-09-06 11:30:00,85.66,86.1,85.66,85.94,73900.0,50.7326,50.9932,50.7326,50.8984,73900.0
2007-09-06 12:00:00,85.97,86.16,85.9,86.01,34600.0,50.9162,51.0287,50.8748,50.9399,34600.0
2007-09-06 12:30:00,86.05,86.06,85.8,85.9,30600.0,50.9636,50.9695,50.8155,50.8748,30600.0
2007-09-06 13:00:00,85.94,86.0,85.7,85.82,51400.0,50.8984,50.934,50.7563,50.8274,51400.0
2007-09-06 13:30:00,85.8,85.94,85.74,85.85,23300.0,50.8155,50.8984,50.78,50.8451,23300.0
2007-09-06 14:00:00,85.87,86.09,85.74,86.0,85300.0,50.857,50.9873,50.78,50.934,85300.0
2007-09-06 14:30:00,85.96,85.97,85.86,85.88,25800.0,50.9103,50.9162,50.8511,50.8629,25800.0
2007-09-06 15:00:00,85.93,86.04,85.83,85.92,47700.0,50.8925,50.9577,50.8333,50.8866,47700.0
2007-09-06 15:30:00,85.9,85.96,85.8,85.85,34300.0,50.8748,50.9103,50.8155,50.8451,34300.0
2007-09-07 09:30:00,85.88,86.2,85.68,86.04,45600.0,50.8629,51.0524,50.7445,50.9577,45600.0
2007-09-07 10:00:00,86.0,86.11,85.89,85.99,33100.0,50.934,50.9991,50.8688,50.9281,33100.0
2007-09-07 10:30:00,86.0,86.07,85.59,85.64,115700.0,50.934,50.9754,50.6912,50.7208,115700.0
2007-09-07 11:00:00,85.68,85.75,85.16,85.16,77000.0,50.7445,50.7859,50.4365,50.4365,77000.0
2007-09-07 11:30:00,85.16,85.9,85.16,85.89,56100.0,50.4365,50.8748,50.4365,50.8688,56100.0
2007-09-07 12:00:00,85.88,85.91,85.74,85.88,35900.0,50.8629,50.8807,50.78,50.8629,35900.0
2007-09-07 12:30:00,85.92,85.96,85.58,85.71,27500.0,50.8866,50.9103,50.6852,50.7622,27500.0
2007-09-07 13:00:00,85.67,85.98,85.6,85.87,29100.0,50.7385,50.9221,50.6971,50.857,29100.0
2007-09-07 13:30:00,85.89,85.95,85.7,85.78,30100.0,50.8688,50.9044,50.7563,50.8037,30100.0
2007-09-07 14:00:00,85.78,85.81,85.66,85.72,22100.0,50.8037,50.8215,50.7326,50.7681,22100.0
2007-09-07 14:30:00,85.72,85.75,85.44,85.44,21500.0,50.7681,50.7859,50.6023,50.6023,21500.0
2007-09-07 15:00:00,85.47,85.63,85.39,85.4,31400.0,50.6201,50.7148,50.5727,50.5786,31400.0
2007-09-07 15:30:00,85.42,85.65,85.38,85.55,45500.0,50.5905,50.7267,50.5668,50.6675,45500.0
2007-09-10 09:30:00,85.27,85.29,84.78,84.85,42100.0,50.5016,50.5135,50.2114,50.2529,42100.0
2007-09-10 10:00:00,84.8,85.0,84.6,84.61,60000.0,50.2233,50.3417,50.1048,50.1107,60000.0
2007-09-10 10:30:00,84.56,84.59,83.98,84.09,94700.0,50.0811,50.0989,49.7376,49.8028,94700.0
2007-09-10 11:00:00,84.15,84.23,83.8,83.97,128500.0,49.8383,49.8857,49.631,49.7317,128500.0
2007-09-10 11:30:00,84.02,84.53,83.96,84.44,30100.0,49.7613,50.0634,49.7258,50.0101,30100.0
2007-09-10 12:00:00,84.45,84.53,84.35,84.43,22400.0,50.016,50.0634,49.9568,50.0041,22400.0
2007-09-10 12:30:00,84.43,84.48,84.3,84.47,12200.0,50.0041,50.0338,49.9271,50.0278,12200.0
2007-09-10 13:00:00,84.47,84.57,84.37,84.54,16500.0,50.0278,50.0871,49.9686,50.0693,16500.0
2007-09-10 13:30:00,84.56,84.6,84.35,84.44,17300.0,50.0811,50.1048,49.9568,50.0101,17300.0
2007-09-10 14:00:00,84.44,84.54,84.37,84.53,19500.0,50.0101,50.0693,49.9686,50.0634,19500.0
2007-09-10 14:30:00,84.6,84.61,84.41,84.56,36000.0,50.1048,50.1107,49.9923,50.0811,36000.0
2007-09-10 15:00:00,84.59,84.92,84.5,84.72,60700.0,50.0989,50.2943,50.0456,50.1759,60700.0
2007-09-10 15:30:00,84.72,84.79,84.53,84.58,33000.0,50.1759,50.2174,50.0634,50.093,33000.0
2007-09-11 09:30:00,85.45,85.6,85.44,85.53,50300.0,50.6082,50.6971,50.6023,50.6556,50300.0
2007-09-11 10:00:00,85.49,85.78,85.46,85.76,63400.0,50.6319,50.8037,50.6142,50.7918,63400.0
2007-09-11 10:30:00,85.75,85.78,85.49,85.57,41800.0,50.7859,50.8037,50.6319,50.6793,41800.0
2007-09-11 11:00:00,85.55,86.15,85.45,86.04,100000.0,50.6675,51.0228,50.6082,50.9577,100000.0
2007-09-11 11:30:00,85.98,86.14,85.89,86.05,31800.0,50.9221,51.0169,50.8688,50.9636,31800.0
2007-09-11 12:00:00,86.03,86.09,85.9,86.07,14200.0,50.9517,50.9873,50.8748,50.9754,14200.0
2007-09-11 12:30:00,86.07,86.08,85.89,85.95,64900.0,50.9754,50.9814,50.8688,50.9044,64900.0
2007-09-11 13:00:00,85.96,85.96,85.79,85.94,20600.0,50.9103,50.9103,50.8096,50.8984,20600.0
2007-09-11 13:30:00,85.91,85.98,85.78,85.79,67100.0,50.8807,50.9221,50.8037,50.8096,67100.0
2007-09-11 14:00:00,85.79,85.96,85.78,85.9,61200.0,50.8096,50.9103,50.8037,50.8748,61200.0
2007-09-11 14:30:00,85.91,85.92,85.75,85.8,45700.0,50.8807,50.8866,50.7859,50.8155,45700.0
2007-09-11 15:00:00,85.8,86.0,85.8,85.94,34300.0,50.8155,50.934,50.8155,50.8984,34300.0
2007-09-11 15:30:00,85.92,85.99,85.71,85.84,53200.0,50.8866,50.9281,50.7622,50.8392,53200.0
2007-09-12 09:30:00,84.36,85.0,84.36,85.0,63100.0,50.9189,51.3052,50.9189,51.3052,63100.0
2007-09-12 10:00:00,84.99,85.1,84.77,84.95,74600.0,51.2992,51.3656,51.1664,51.275,74600.0
2007-09-12 10:30:00,84.95,85.29,84.85,85.14,50700.0,51.275,51.4803,51.2147,51.3897,50700.0
2007-09-12 11:00:00,85.19,85.6,85.19,85.37,124200.0,51.4199,51.6674,51.4199,51.5286,124200.0
2007-09-12 11:30:00,85.35,85.42,85.2,85.2,19800.0,51.5165,51.5587,51.4259,51.4259,19800.0
2007-09-12 12:00:00,85.24,85.38,85.13,85.21,11300.0,51.4501,51.5346,51.3837,51.432,11300.0
2007-09-12 12:30:00,85.25,85.42,85.2,85.27,60400.0,51.4561,51.5587,51.4259,51.4682,60400.0
2007-09-12 13:00:00,85.25,85.35,85.09,85.31,41400.0,51.4561,51.5165,51.3596,51.4923,41400.0
2007-09-12 13:30:00,85.26,85.38,85.21,85.27,15000.0,51.4622,51.5346,51.432,51.4682,15000.0
2007-09-12 14:00:00,85.31,85.42,85.15,85.23,33700.0,51.4923,51.5587,51.3958,51.4441,33700.0
2007-09-12 14:30:00,85.2,85.3,85.14,85.3,16300.0,51.4259,51.4863,51.3897,51.4863,16300.0
2007-09-12 15:00:00,85.32,85.33,85.17,85.31,39900.0,51.4984,51.5044,51.4078,51.4923,39900.0
2007-09-12 15:30:00,85.24,85.5,85.21,85.5,131500.0,51.4501,51.607,51.432,51.607,131500.0
2007-09-13 09:30:00,85.78,85.87,85.29,85.5,46800.0,51.776,51.8304,51.4803,51.607,46800.0
2007-09-13 10:00:00,85.47,85.59,85.3,85.44,41200.0,51.5889,51.6613,51.4863,51.5708,41200.0
2007-09-13 10:30:00,85.43,85.76,85.32,85.75,35600.0,51.5648,51.764,51.4984,51.7579,35600.0
2007-09-13 11:00:00,85.75,85.88,85.72,85.85,25500.0,51.7579,51.8364,51.7398,51.8183,25500.0
2007-09-13 11:30:00,85.87,85.9,85.77,85.85,13000.0,51.8304,51.8485,51.77,51.8183,13000.0
2007-09-13 12:00:00,85.82,85.86,85.66,85.69,14500.0,51.8002,51.8243,51.7036,51.7217,14500.0
2007-09-13 12:30:00,85.69,85.72,85.6,85.7,34600.0,51.7217,51.7398,51.6674,51.7277,34600.0
2007-09-13 13:00:00,85.69,85.83,85.68,85.76,29900.0,51.7217,51.8062,51.7157,51.764,29900.0
2007-09-13 13:30:00,85.8,85.83,85.71,85.71,11900.0,51.7881,51.8062,51.7338,51.7338,11900.0
2007-09-13 14:00:00,85.7,85.8,85.69,85.78,17100.0,51.7277,51.7881,51.7217,51.776,17100.0
2007-09-13 14:30:00,85.73,85.88,85.73,85.8,22100.0,51.7458,51.8364,51.7458,51.7881,22100.0
2007-09-13 15:00:00,85.83,85.89,85.63,85.73,35700.0,51.8062,51.8424,51.6855,51.7458,35700.0
2007-09-13 15:30:00,85.74,85.82,85.6,85.68,30200.0,51.7519,51.8002,51.6674,51.7157,30200.0
2007-09-14 09:30:00,83.76,84.37,83.69,84.11,88400.0,50.5568,50.925,50.5145,50.768,88400.0
2007-09-14 10:00:00,84.14,84.65,84.14,84.37,52600.0,50.7861,51.094,50.7861,50.925,52600.0
2007-09-14 10:30:00,84.36,84.84,84.31,84.7,23700.0,50.9189,51.2087,50.8887,51.1241,23700.0
2007-09-14 11:00:00,84.71,84.9,84.0,84.19,29500.0,51.1302,51.2449,50.7016,50.8163,29500.0
2007-09-14 11:30:00,84.18,84.29,84.05,84.1,15600.0,50.8103,50.8767,50.7318,50.762,15600.0
2007-09-14 12:00:00,84.11,84.15,84.05,84.15,16400.0,50.768,50.7922,50.7318,50.7922,16400.0
2007-09-14 12:30:00,84.11,84.19,84.01,84.1,25700.0,50.768,50.8163,50.7077,50.762,25700.0
2007-09-14 13:00:00,84.05,84.15,84.04,84.14,7400.0,50.7318,50.7922,50.7258,50.7861,7400.0
2007-09-14 13:30:00,84.13,84.36,84.07,84.34,18800.0,50.7801,50.9189,50.7439,50.9069,18800.0
2007-09-14 14:00:00,84.35,84.37,84.06,84.12,14800.0,50.9129,50.925,50.7379,50.7741,14800.0
2007-09-14 14:30:00,84.15,84.2,84.0,84.02,151700.0,50.7922,50.8224,50.7016,50.7137,151700.0
2007-09-14 15:00:00,84.05,84.12,83.95,84.07,33500.0,50.7318,50.7741,50.6715,50.7439,33500.0
2007-09-14 15:30:00,84.07,84.27,84.0,84.14,36200.0,50.7439,50.8646,50.7016,50.7861,36200.0
2007-09-17 09:30:00,84.07,84.31,84.07,84.19,23300.0,50.7439,50.8887,50.7439,50.8163,23300.0
2007-09-17 10:00:00,84.23,84.72,84.18,84.5,20800.0,50.8405,51.1362,50.8103,51.0034,20800.0
2007-09-17 10:30:00,84.47,84.52,84.17,84.26,16700.0,50.9853,51.0155,50.8042,50.8586,16700.0
2007-09-17 11:00:00,84.24,84.51,84.17,84.19,25600.0,50.8465,51.0095,50.8042,50.8163,25600.0
2007-09-17 11:30:00,84.14,84.14,83.55,83.55,10900.0,50.7861,50.7861,50.43,50.43,10900.0
2007-09-17 12:00:00,83.59,83.8,83.59,83.78,8800.0,50.4542,50.5809,50.4542,50.5688,8800.0
2007-09-17 12:30:00,83.76,83.84,83.72,83.84,8700.0,50.5568,50.6051,50.5326,50.6051,8700.0
2007-09-17 13:00:00,83.87,83.94,83.72,83.86,20500.0,50.6232,50.6654,50.5326,50.6171,20500.0
2007-09-17 13:30:00,83.88,83.91,83.75,83.85,44600.0,50.6292,50.6473,50.5507,50.6111,44600.0
2007-09-17 14:00:00,83.84,83.91,83.71,83.76,23700.0,50.6051,50.6473,50.5266,50.5568,23700.0
2007-09-17 14:30:00,83.79,83.92,83.67,83.78,23100.0,50.5749,50.6533,50.5025,50.5688,23100.0
2007-09-17 15:00:00,83.71,83.92,83.68,83.78,17500.0,50.5266,50.6533,50.5085,50.5688,17500.0
2007-09-17 15:30:00,83.82,83.87,83.68,83.83,15600.0,50.593,50.6232,50.5085,50.599,15600.0
2007-09-18 09:30:00,84.74,84.89,84.48,84.52,30800.0,51.1483,51.2388,50.9914,51.0155,30800.0
2007-09-18 10:00:00,84.53,84.89,84.53,84.82,18700.0,51.0215,51.2388,51.0215,51.1966,18700.0
2007-09-18 10:30:00,84.83,85.2,84.81,85.17,28400.0,51.2026,51.4259,51.1905,51.4078,28400.0
2007-09-18 11:00:00,85.19,85.81,85.12,85.45,58000.0,51.4199,51.7941,51.3777,51.5768,58000.0
2007-09-18 11:30:00,85.42,85.54,85.22,85.22,30100.0,51.5587,51.6312,51.438,51.438,30100.0
2007-09-18 12:00:00,85.25,85.29,85.22,85.25,18000.0,51.4561,51.4803,51.438,51.4561,18000.0
2007-09-18 12:30:00,85.25,85.44,85.25,85.43,19400.0,51.4561,51.5708,51.4561,51.5648,19400.0
2007-09-18 13:00:00,85.42,85.46,85.32,85.38,14100.0,51.5587,51.5829,51.4984,51.5346,14100.0
2007-09-18 13:30:00,85.41,85.47,85.38,85.42,18000.0,51.5527,51.5889,51.5346,51.5587,18000.0
2007-09-18 14:00:00,85.41,86.23,85.24,85.86,157500.0,51.5527,52.0476,51.4501,51.8243,157500.0
2007-09-18 14:30:00,85.89,86.54,85.89,86.16,135700.0,51.8424,52.2348,51.8424,52.0054,135700.0
2007-09-18 15:00:00,86.16,86.68,86.0,86.5,133700.0,52.0054,52.3193,51.9088,52.2106,133700.0
2007-09-18 15:30:00,86.5,86.69,86.41,86.48,136600.0,52.2106,52.3253,52.1563,52.1985,136600.0
2007-09-19 09:30:00,85.99,86.32,85.84,86.28,53200.0,51.9028,52.102,51.8122,52.0778,53200.0
2007-09-19 10:00:00,86.23,86.28,86.03,86.03,19000.0,52.0476,52.0778,51.9269,51.9269,19000.0
2007-09-19 10:30:00,86.03,86.14,85.84,86.0,53100.0,51.9269,51.9933,51.8122,51.9088,53100.0
2007-09-19 11:00:00,86.02,86.3,85.71,85.72,61300.0,51.9209,52.0899,51.7338,51.7398,61300.0
2007-09-19 11:30:00,85.72,85.94,85.63,85.75,40900.0,51.7398,51.8726,51.6855,51.7579,40900.0
2007-09-19 12:00:00,85.71,85.95,85.7,85.73,24400.0,51.7338,51.8786,51.7277,51.7458,24400.0
2007-09-19 12:30:00,85.7,85.83,85.66,85.81,17800.0,51.7277,51.8062,51.7036,51.7941,17800.0
2007-09-19 13:00:00,85.79,85.83,85.67,85.82,34300.0,51.7821,51.8062,51.7096,51.8002,34300.0
2007-09-19 13:30:00,85.81,86.03,85.74,85.95,29300.0,51.7941,51.9269,51.7519,51.8786,29300.0
2007-09-19 14:00:00,85.99,85.99,85.74,85.85,26400.0,51.9028,51.9028,51.7519,51.8183,26400.0
2007-09-19 14:30:00,85.85,85.95,85.79,85.9,17400.0,51.8183,51.8786,51.7821,51.8485,17400.0
2007-09-19 15:00:00,85.92,86.04,85.9,85.96,29700.0,51.8605,51.933,51.8485,51.8847,29700.0
2007-09-19 15:30:00,85.97,85.97,85.7,85.78,52400.0,51.8907,51.8907,51.7277,51.776,52400.0
2007-09-20 09:30:00,86.15,86.2,85.92,86.08,37400.0,51.9994,52.0295,51.8605,51.9571,37400.0
2007-09-20 10:00:00,86.08,86.28,86.06,86.18,26900.0,51.9571,52.0778,51.945,52.0175,26900.0
2007-09-20 10:30:00,86.17,86.18,85.94,85.94,18400.0,52.0114,52.0175,51.8726,51.8726,18400.0
2007-09-20 11:00:00,85.96,86.3,85.88,86.27,21000.0,51.8847,52.0899,51.8364,52.0718,21000.0
2007-09-20 11:30:00,86.33,86.33,85.92,86.03,19200.0,52.108,52.108,51.8605,51.9269,19200.0
2007-09-20 12:00:00,86.03,86.19,85.98,86.0,13400.0,51.9269,52.0235,51.8967,51.9088,13400.0
2007-09-20 12:30:00,86.02,86.12,85.99,86.0,10700.0,51.9209,51.9812,51.9028,51.9088,10700.0
2007-09-20 13:00:00,85.98,86.04,85.95,85.98,18000.0,51.8967,51.933,51.8786,51.8967,18000.0
2007-09-20 13:30:00,86.01,86.04,85.92,85.96,20500.0,51.9149,51.933,51.8605,51.8847,20500.0
2007-09-20 14:00:00,85.93,85.99,85.86,85.87,24100.0,51.8666,51.9028,51.8243,51.8304,24100.0
2007-09-20 14:30:00,85.87,85.89,85.67,85.75,32500.0,51.8304,51.8424,51.7096,51.7579,32500.0
2007-09-20 15:00:00,85.75,85.88,85.65,85.81,35300.0,51.7579,51.8364,51.6976,51.7941,35300.0
2007-09-20 15:30:00,85.72,85.96,85.71,85.91,28700.0,51.7398,51.8847,51.7338,51.8545,28700.0
2007-09-21 09:30:00,86.9,87.0,86.73,86.78,45300.0,52.452,52.5124,52.3494,52.3796,45300.0
2007-09-21 10:00:00,86.75,86.96,86.75,86.9,27500.0,52.3615,52.4883,52.3615,52.452,27500.0
2007-09-21 10:30:00,86.89,86.94,86.78,86.93,27400.0,52.446,52.4762,52.3796,52.4702,27400.0
2007-09-21 11:00:00,86.93,87.03,86.87,86.94,41200.0,52.4702,52.5305,52.4339,52.4762,41200.0
2007-09-21 11:30:00,86.95,87.02,86.68,86.71,15300.0,52.4822,52.5245,52.3193,52.3374,15300.0
2007-09-21 12:00:00,86.74,86.82,86.72,86.77,20900.0,52.3555,52.4038,52.3434,52.3736,20900.0
2007-09-21 12:30:00,86.73,86.86,86.73,86.84,11700.0,52.3494,52.4279,52.3494,52.4158,11700.0
2007-09-21 13:00:00,86.84,86.84,86.73,86.77,11500.0,52.4158,52.4158,52.3494,52.3736,11500.0
2007-09-21 13:30:00,86.75,86.78,86.71,86.72,14900.0,52.3615,52.3796,52.3374,52.3434,14900.0
2007-09-21 14:00:00,86.75,86.94,86.7,86.83,64500.0,52.3615,52.4762,52.3313,52.4098,64500.0
2007-09-21 14:30:00,86.88,86.93,86.76,86.83,18200.0,52.44,52.4702,52.3675,52.4098,18200.0
2007-09-21 15:00:00,86.79,86.91,86.71,86.77,34400.0,52.3857,52.4581,52.3374,52.3736,34400.0
2007-09-21 15:30:00,86.73,86.76,86.62,86.72,21900.0,52.3494,52.3675,52.283,52.3434,21900.0
2007-09-24 09:30:00,86.74,87.0,86.47,86.54,50800.0,52.3555,52.5124,52.1925,52.2348,50800.0
2007-09-24 10:00:00,86.54,86.8,86.45,86.8,65300.0,52.2348,52.3917,52.1804,52.3917,65300.0
2007-09-24 10:30:00,86.8,86.89,86.68,86.75,48700.0,52.3917,52.446,52.3193,52.3615,48700.0
2007-09-24 11:00:00,86.75,86.79,86.62,86.62,39900.0,52.3615,52.3857,52.283,52.283,39900.0
2007-09-24 11:30:00,86.64,86.69,86.5,86.57,13100.0,52.2951,52.3253,52.2106,52.2529,13100.0
2007-09-24 12:00:00,86.58,86.6,86.47,86.5,13400.0,52.2589,52.271,52.1925,52.2106,13400.0
2007-09-24 12:30:00,86.52,86.59,86.43,86.45,16000.0,52.2227,52.2649,52.1684,52.1804,16000.0
2007-09-24 13:00:00,86.45,86.45,86.38,86.44,15700.0,52.1804,52.1804,52.1382,52.1744,15700.0
2007-09-24 13:30:00,86.4,86.42,86.28,86.33,26800.0,52.1503,52.1623,52.0778,52.108,26800.0
2007-09-24 14:00:00,86.33,86.4,86.3,86.31,18100.0,52.108,52.1503,52.0899,52.0959,18100.0
2007-09-24 14:30:00,86.31,86.44,86.3,86.36,22800.0,52.0959,52.1744,52.0899,52.1261,22800.0
2007-09-24 15:00:00,86.34,86.37,86.23,86.27,31100.0,52.114,52.1321,52.0476,52.0718,31100.0
2007-09-24 15:30:00,86.28,86.33,86.14,86.23,30300.0,52.0778,52.108,51.9933,52.0476,30300.0
2007-09-25 09:30:00,86.16,86.66,86.05,86.41,30100.0,52.0054,52.3072,51.939,52.1563,30100.0
2007-09-25 10:00:00,86.41,86.82,86.41,86.75,31300.0,52.1563,52.4038,52.1563,52.3615,31300.0
2007-09-25 10:30:00,86.73,87.0,86.73,86.86,30100.0,52.3494,52.5124,52.3494,52.4279,30100.0
2007-09-25 11:00:00,86.8,87.35,86.77,87.12,78100.0,52.3917,52.7237,52.3736,52.5848,78100.0
2007-09-25 11:30:00,87.22,87.27,86.92,87.15,9300.0,52.6452,52.6754,52.4641,52.6029,9300.0
2007-09-25 12:00:00,87.16,87.16,86.96,87.08,10800.0,52.609,52.609,52.4883,52.5607,10800.0
2007-09-25 12:30:00,87.12,87.25,87.08,87.23,14800.0,52.5848,52.6633,52.5607,52.6512,14800.0
2007-09-25 13:00:00,87.23,87.47,87.18,87.33,20300.0,52.6512,52.7961,52.6211,52.7116,20300.0
2007-09-25 13:30:00,87.37,87.39,87.11,87.12,37600.0,52.7357,52.7478,52.5788,52.5848,37600.0
2007-09-25 14:00:00,87.15,87.32,87.11,87.21,9200.0,52.6029,52.7056,52.5788,52.6392,9200.0
2007-09-25 14:30:00,87.23,87.49,87.2,87.46,32300.0,52.6512,52.8082,52.6331,52.7901,32300.0
2007-09-25 15:00:00,87.43,87.47,87.29,87.29,32500.0,52.772,52.7961,52.6875,52.6875,32500.0
2007-09-25 15:30:00,87.36,87.38,87.07,87.38,39400.0,52.7297,52.7418,52.5547,52.7418,39400.0
2007-09-26 09:30:00,87.8,87.85,87.6,87.62,32000.0,52.9953,53.0255,52.8746,52.8866,32000.0
2007-09-26 10:00:00,87.62,87.69,87.26,87.31,31800.0,52.8866,52.9289,52.6693,52.6995,31800.0
2007-09-26 10:30:00,87.27,87.4,87.27,87.36,30000.0,52.6754,52.7538,52.6754,52.7297,30000.0
2007-09-26 11:00:00,87.35,87.45,87.29,87.41,33900.0,52.7237,52.784,52.6875,52.7599,33900.0
2007-09-26 11:30:00,87.43,87.81,87.41,87.74,57200.0,52.772,53.0013,52.7599,52.9591,57200.0
2007-09-26 12:00:00,87.76,87.92,87.68,87.88,60400.0,52.9711,53.0677,52.9229,53.0436,60400.0
2007-09-26 12:30:00,87.88,88.0,87.77,87.84,79800.0,53.0436,53.116,52.9772,53.0194,79800.0
2007-09-26 13:00:00,87.91,88.03,87.84,87.97,32200.0,53.0617,53.1341,53.0194,53.0979,32200.0
2007-09-26 13:30:00,87.97,87.99,87.61,87.64,36600.0,53.0979,53.11,52.8806,52.8987,36600.0
2007-09-26 14:00:00,87.64,87.91,87.64,87.87,33400.0,52.8987,53.0617,52.8987,53.0375,33400.0
2007-09-26 14:30:00,87.87,88.0,87.83,87.99,32100.0,53.0375,53.116,53.0134,53.11,32100.0
2007-09-26 15:00:00,87.97,88.13,87.93,88.03,31300.0,53.0979,53.1945,53.0737,53.1341,31300.0
2007-09-26 15:30:00,88.02,88.05,87.73,87.89,33300.0,53.1281,53.1462,52.953,53.0496,33300.0
2007-09-27 09:30:00,88.75,88.86,88.0,88.73,107500.0,53.5687,53.6351,53.116,53.5566,107500.0
2007-09-27 10:00:00,88.72,88.72,88.25,88.25,31900.0,53.5506,53.5506,53.2669,53.2669,31900.0
2007-09-27 10:30:00,88.24,88.36,87.98,88.02,21400.0,53.2609,53.3333,53.1039,53.1281,21400.0
2007-09-27 11:00:00,88.05,88.05,87.3,87.37,34400.0,53.1462,53.1462,52.6935,52.7357,34400.0
2007-09-27 11:30:00,87.33,87.6,87.32,87.47,28900.0,52.7116,52.8746,52.7056,52.7961,28900.0
2007-09-27 12:00:00,87.45,87.6,87.42,87.57,10300.0,52.784,52.8746,52.7659,52.8565,10300.0
2007-09-27 12:30:00,87.55,87.57,87.46,87.57,16500.0,52.8444,52.8565,52.7901,52.8565,16500.0
2007-09-27 13:00:00,87.53,87.67,87.44,87.6,24200.0,52.8323,52.9168,52.778,52.8746,24200.0
2007-09-27 13:30:00,87.62,87.69,87.53,87.65,12300.0,52.8866,52.9289,52.8323,52.9047,12300.0
2007-09-27 14:00:00,87.63,87.77,87.62,87.73,22400.0,52.8927,52.9772,52.8866,52.953,22400.0
2007-09-27 14:30:00,87.73,87.75,87.56,87.65,8700.0,52.953,52.9651,52.8504,52.9047,8700.0
2007-09-27 15:00:00,87.7,87.84,87.66,87.75,12600.0,52.9349,53.0194,52.9108,52.9651,12600.0
2007-09-27 15:30:00,87.78,87.84,87.73,87.73,18100.0,52.9832,53.0194,52.953,52.953,18100.0
2007-09-28 09:30:00,87.92,88.09,87.82,88.03,29600.0,53.0677,53.1703,53.0074,53.1341,29600.0
2007-09-28 10:00:00,87.97,88.0,87.25,87.26,24300.0,53.0979,53.116,52.6633,52.6693,24300.0
2007-09-28 10:30:00,87.22,87.44,86.86,87.4,48000.0,52.6452,52.778,52.4279,52.7538,48000.0
2007-09-28 11:00:00,87.37,87.75,87.36,87.75,56600.0,52.7357,52.9651,52.7297,52.9651,56600.0
2007-09-28 11:30:00,87.73,87.75,87.55,87.7,12400.0,52.953,52.9651,52.8444,52.9349,12400.0
2007-09-28 12:00:00,87.66,87.72,87.62,87.7,7300.0,52.9108,52.947,52.8866,52.9349,7300.0
2007-09-28 12:30:00,87.71,87.81,87.7,87.77,18600.0,52.941,53.0013,52.9349,52.9772,18600.0
2007-09-28 13:00:00,87.77,87.83,87.74,87.76,7600.0,52.9772,53.0134,52.9591,52.9711,7600.0
2007-09-28 13:30:00,87.78,87.91,87.77,87.9,14000.0,52.9832,53.0617,52.9772,53.0556,14000.0
2007-09-28 14:00:00,87.9,88.01,87.89,87.96,17300.0,53.0556,53.122,53.0496,53.0919,17300.0
2007-09-28 14:30:00,87.92,87.97,87.86,87.9,10400.0,53.0677,53.0979,53.0315,53.0556,10400.0
2007-09-28 15:00:00,87.89,87.89,87.7,87.74,16100.0,53.0496,53.0496,52.9349,52.9591,16100.0
2007-09-28 15:30:00,87.75,87.82,87.71,87.73,23900.0,52.9651,53.0074,52.941,52.953,23900.0
2007-10-01 09:30:00,88.64,88.89,88.61,88.74,27500.0,53.5023,53.6532,53.4842,53.5627,27500.0
2007-10-01 10:00:00,88.74,88.99,88.74,88.88,18900.0,53.5627,53.7136,53.5627,53.6472,18900.0
2007-10-01 10:30:00,88.84,88.87,88.64,88.76,15800.0,53.623,53.6411,53.5023,53.5747,15800.0
2007-10-01 11:00:00,88.76,89.09,88.73,88.9,32500.0,53.5747,53.7739,53.5566,53.6592,32500.0
2007-10-01 11:30:00,88.94,89.2,88.94,89.11,10400.0,53.6834,53.8403,53.6834,53.786,10400.0
2007-10-01 12:00:00,89.08,89.21,89.0,89.11,17600.0,53.7679,53.8463,53.7196,53.786,17600.0
2007-10-01 12:30:00,89.12,89.21,89.01,89.17,17500.0,53.792,53.8463,53.7256,53.8222,17500.0
2007-10-01 13:00:00,89.17,89.28,89.01,89.27,25700.0,53.8222,53.8886,53.7256,53.8826,25700.0
2007-10-01 13:30:00,89.3,89.64,89.19,89.28,45500.0,53.9007,54.1059,53.8343,53.8886,45500.0
2007-10-01 14:00:00,89.29,89.35,89.18,89.21,23400.0,53.8946,53.9308,53.8282,53.8463,23400.0
2007-10-01 14:30:00,89.21,89.37,89.08,89.28,49900.0,53.8463,53.9429,53.7679,53.8886,49900.0
2007-10-01 15:00:00,89.28,89.4,89.24,89.27,22500.0,53.8886,53.961,53.8645,53.8826,22500.0
2007-10-01 15:30:00,89.31,89.31,89.06,89.19,53800.0,53.9067,53.9067,53.7558,53.8343,53800.0
2007-10-02 09:30:00,88.86,89.15,88.73,89.06,29500.0,53.6351,53.8101,53.5566,53.7558,29500.0
2007-10-02 10:00:00,89.06,89.12,88.8,88.81,27000.0,53.7558,53.792,53.5989,53.6049,27000.0
2007-10-02 10:30:00,88.81,88.97,88.71,88.9,23500.0,53.6049,53.7015,53.5445,53.6592,23500.0
2007-10-02 11:00:00,88.9,89.06,88.83,89.06,19700.0,53.6592,53.7558,53.617,53.7558,19700.0
2007-10-02 11:30:00,89.11,89.26,89.02,89.18,21600.0,53.786,53.8765,53.7317,53.8282,21600.0
2007-10-02 12:00:00,89.19,89.28,89.07,89.28,39100.0,53.8343,53.8886,53.7618,53.8886,39100.0
2007-10-02 12:30:00,89.23,89.3,89.04,89.22,25600.0,53.8584,53.9007,53.7437,53.8524,25600.0
2007-10-02 13:00:00,89.27,89.27,89.07,89.08,7100.0,53.8826,53.8826,53.7618,53.7679,7100.0
2007-10-02 13:30:00,89.08,89.3,89.0,89.29,22000.0,53.7679,53.9007,53.7196,53.8946,22000.0
2007-10-02 14:00:00,89.31,89.39,89.18,89.28,18200.0,53.9067,53.955,53.8282,53.8886,18200.0
2007-10-02 14:30:00,89.28,89.41,89.21,89.29,13800.0,53.8886,53.9671,53.8463,53.8946,13800.0
2007-10-02 15:00:00,89.28,89.32,89.15,89.25,19800.0,53.8886,53.9127,53.8101,53.8705,19800.0
2007-10-02 15:30:00,89.2,89.41,89.2,89.41,21500.0,53.8403,53.9671,53.8403,53.9671,21500.0
2007-10-03 09:30:00,89.56,89.58,89.11,89.18,20400.0,54.0576,54.0697,53.786,53.8282,20400.0
2007-10-03 10:00:00,89.2,89.58,89.2,89.5,22000.0,53.8403,54.0697,53.8403,54.0214,22000.0
2007-10-03 10:30:00,89.51,89.51,89.23,89.23,7700.0,54.0274,54.0274,53.8584,53.8584,7700.0
2007-10-03 11:00:00,89.24,89.45,89.12,89.12,339900.0,53.8645,53.9912,53.792,53.792,339900.0
2007-10-03 11:30:00,89.14,89.28,89.0,89.08,136400.0,53.8041,53.8886,53.7196,53.7679,136400.0
2007-10-03 12:00:00,89.04,89.07,88.89,88.97,18400.0,53.7437,53.7618,53.6532,53.7015,18400.0
2007-10-03 12:30:00,88.9,88.98,88.88,88.93,5700.0,53.6592,53.7075,53.6472,53.6773,5700.0
2007-10-03 13:00:00,88.95,88.95,88.8,88.86,12500.0,53.6894,53.6894,53.5989,53.6351,12500.0
2007-10-03 13:30:00,88.87,89.02,88.79,88.96,28800.0,53.6411,53.7317,53.5928,53.6954,28800.0
2007-10-03 14:00:00,88.94,89.04,88.87,88.99,27500.0,53.6834,53.7437,53.6411,53.7136,27500.0
2007-10-03 14:30:00,88.97,89.03,88.88,89.03,25100.0,53.7015,53.7377,53.6472,53.7377,25100.0
2007-10-03 15:00:00,89.0,89.11,89.0,89.06,22600.0,53.7196,53.786,53.7196,53.7558,22600.0
2007-10-03 15:30:00,89.04,89.05,88.89,89.02,38600.0,53.7437,53.7498,53.6532,53.7317,38600.0
2007-10-04 09:30:00,90.78,90.85,90.3,90.39,85700.0,54.794,54.8362,54.5043,54.5586,85700.0
2007-10-04 10:00:00,90.36,90.78,90.33,90.76,35400.0,54.5405,54.794,54.5224,54.7819,35400.0
2007-10-04 10:30:00,90.77,91.2,90.77,91.17,34800.0,54.7879,55.0475,54.7879,55.0294,34800.0
2007-10-04 11:00:00,91.17,91.23,90.95,91.0,20700.0,55.0294,55.0656,54.8966,54.9268,20700.0
2007-10-04 11:30:00,90.91,90.91,90.65,90.85,11600.0,54.8724,54.8724,54.7155,54.8362,11600.0
2007-10-04 12:00:00,90.79,90.89,90.7,90.85,16000.0,54.8,54.8604,54.7457,54.8362,16000.0
2007-10-04 12:30:00,90.89,90.96,90.81,90.89,10400.0,54.8604,54.9026,54.8121,54.8604,10400.0
2007-10-04 13:00:00,90.86,90.9,90.75,90.82,12000.0,54.8423,54.8664,54.7759,54.8181,12000.0
2007-10-04 13:30:00,90.83,90.95,90.73,90.75,19800.0,54.8242,54.8966,54.7638,54.7759,19800.0
2007-10-04 14:00:00,90.78,90.85,90.66,90.66,12100.0,54.794,54.8362,54.7216,54.7216,12100.0
2007-10-04 14:30:00,90.7,90.77,90.62,90.7,13600.0,54.7457,54.7879,54.6974,54.7457,13600.0
2007-10-04 15:00:00,90.7,90.7,90.58,90.66,18100.0,54.7457,54.7457,54.6733,54.7216,18100.0
2007-10-04 15:30:00,90.67,90.77,90.65,90.65,19900.0,54.7276,54.7879,54.7155,54.7155,19900.0
2007-10-05 09:30:00,90.08,90.4,90.07,90.28,41600.0,54.3715,54.5646,54.3654,54.4922,41600.0
2007-10-05 10:00:00,90.3,90.36,90.25,90.25,36900.0,54.5043,54.5405,54.4741,54.4741,36900.0
2007-10-05 10:30:00,90.25,90.34,90.14,90.26,18200.0,54.4741,54.5284,54.4077,54.4801,18200.0
2007-10-05 11:00:00,90.31,90.41,90.25,90.38,16400.0,54.5103,54.5707,54.4741,54.5525,16400.0
2007-10-05 11:30:00,90.35,90.63,90.31,90.62,12700.0,54.5344,54.7034,54.5103,54.6974,12700.0
2007-10-05 12:00:00,90.6,90.6,90.47,90.56,6600.0,54.6853,54.6853,54.6069,54.6612,6600.0
2007-10-05 12:30:00,90.51,90.55,90.48,90.51,7300.0,54.631,54.6552,54.6129,54.631,7300.0
2007-10-05 13:00:00,90.54,90.54,90.37,90.37,18500.0,54.6491,54.6491,54.5465,54.5465,18500.0
2007-10-05 13:30:00,90.35,90.47,90.32,90.4,50500.0,54.5344,54.6069,54.5163,54.5646,50500.0
2007-10-05 14:00:00,90.42,90.53,90.37,90.49,22000.0,54.5767,54.6431,54.5465,54.6189,22000.0
2007-10-05 14:30:00,90.52,90.56,90.44,90.49,11100.0,54.637,54.6612,54.5888,54.6189,11100.0
2007-10-05 15:00:00,90.49,90.6,90.48,90.49,9100.0,54.6189,54.6853,54.6129,54.6189,9100.0
2007-10-05 15:30:00,90.52,90.57,90.39,90.57,22700.0,54.637,54.6672,54.5586,54.6672,22700.0
2007-10-08 09:30:00,89.38,89.8,89.31,89.73,41000.0,53.949,54.2025,53.9067,54.1602,41000.0
2007-10-08 10:00:00,89.73,89.91,89.73,89.87,26500.0,54.1602,54.2689,54.1602,54.2447,26500.0
2007-10-08 10:30:00,89.87,89.88,89.2,89.26,24800.0,54.2447,54.2508,53.8403,53.8765,24800.0
2007-10-08 11:00:00,89.28,89.36,89.1,89.18,33600.0,53.8886,53.9369,53.7799,53.8282,33600.0
2007-10-08 11:30:00,89.24,89.4,89.09,89.17,17300.0,53.8645,53.961,53.7739,53.8222,17300.0
2007-10-08 12:00:00,89.19,89.25,89.15,89.2,11000.0,53.8343,53.8705,53.8101,53.8403,11000.0
2007-10-08 12:30:00,89.21,89.29,89.18,89.23,13000.0,53.8463,53.8946,53.8282,53.8584,13000.0
2007-10-08 13:00:00,89.27,89.31,89.21,89.3,25200.0,53.8826,53.9067,53.8463,53.9007,25200.0
2007-10-08 13:30:00,89.3,89.32,89.19,89.25,9600.0,53.9007,53.9127,53.8343,53.8705,9600.0
2007-10-08 14:00:00,89.23,89.35,89.22,89.35,23800.0,53.8584,53.9308,53.8524,53.9308,23800.0
2007-10-08 14:30:00,89.35,89.5,89.23,89.37,28200.0,53.9308,54.0214,53.8584,53.9429,28200.0
2007-10-08 15:00:00,89.39,89.39,89.28,89.31,15500.0,53.955,53.955,53.8886,53.9067,15500.0
2007-10-08 15:30:00,89.36,89.45,89.3,89.41,26300.0,53.9369,53.9912,53.9007,53.9671,26300.0
2007-10-09 09:30:00,89.2,89.69,89.08,89.16,86000.0,53.8403,54.1361,53.7679,53.8162,86000.0
2007-10-09 10:00:00,89.12,89.21,89.0,89.1,20500.0,53.792,53.8463,53.7196,53.7799,20500.0
2007-10-09 10:30:00,89.1,89.1,88.6,88.71,31900.0,53.7799,53.7799,53.4782,53.5445,31900.0
2007-10-09 11:00:00,88.73,89.08,88.73,89.02,35000.0,53.5566,53.7679,53.5566,53.7317,35000.0
2007-10-09 11:30:00,89.07,89.29,89.04,89.25,13000.0,53.7618,53.8946,53.7437,53.8705,13000.0
2007-10-09 12:00:00,89.27,89.36,89.17,89.22,24900.0,53.8826,53.9369,53.8222,53.8524,24900.0
2007-10-09 12:30:00,89.21,89.29,89.2,89.28,13400.0,53.8463,53.8946,53.8403,53.8886,13400.0
2007-10-09 13:00:00,89.28,89.3,89.19,89.22,12800.0,53.8886,53.9007,53.8343,53.8524,12800.0
2007-10-09 13:30:00,89.25,89.26,89.07,89.16,16100.0,53.8705,53.8765,53.7618,53.8162,16100.0
2007-10-09 14:00:00,89.13,89.2,89.06,89.18,29500.0,53.7981,53.8403,53.7558,53.8282,29500.0
2007-10-09 14:30:00,89.23,89.43,89.22,89.4,12000.0,53.8584,53.9791,53.8524,53.961,12000.0
2007-10-09 15:00:00,89.43,89.75,89.32,89.67,40600.0,53.9791,54.1723,53.9127,54.124,40600.0
2007-10-09 15:30:00,89.69,89.77,89.62,89.74,28500.0,54.1361,54.1844,54.0938,54.1662,28500.0
2007-10-10 09:30:00,88.5,88.68,88.4,88.62,39500.0,53.4178,53.5264,53.3574,53.4902,39500.0
2007-10-10 10:00:00,88.61,88.89,88.58,88.89,24900.0,53.4842,53.6532,53.4661,53.6532,24900.0
2007-10-10 10:30:00,88.88,89.38,88.88,89.3,30800.0,53.6472,53.949,53.6472,53.9007,30800.0
2007-10-10 11:00:00,89.34,89.71,88.8,88.95,86600.0,53.9248,54.1481,53.5989,53.6894,86600.0
2007-10-10 11:30:00,88.92,89.26,88.89,89.22,21100.0,53.6713,53.8765,53.6532,53.8524,21100.0
2007-10-10 12:00:00,89.22,89.25,89.0,89.06,14000.0,53.8524,53.8705,53.7196,53.7558,14000.0
2007-10-10 12:30:00,89.03,89.08,88.94,88.94,6700.0,53.7377,53.7679,53.6834,53.6834,6700.0
2007-10-10 13:00:00,88.99,88.99,88.81,88.93,14800.0,53.7136,53.7136,53.6049,53.6773,14800.0
2007-10-10 13:30:00,88.95,89.11,88.89,88.99,27900.0,53.6894,53.786,53.6532,53.7136,27900.0
2007-10-10 14:00:00,89.05,89.13,88.96,89.09,11400.0,53.7498,53.7981,53.6954,53.7739,11400.0
2007-10-10 14:30:00,89.14,89.25,89.1,89.14,20100.0,53.8041,53.8705,53.7799,53.8041,20100.0
2007-10-10 15:00:00,89.14,89.29,89.08,89.14,26600.0,53.8041,53.8946,53.7679,53.8041,26600.0
2007-10-10 15:30:00,89.15,89.2,89.01,89.01,39400.0,53.8101,53.8403,53.7256,53.7256,39400.0
2007-10-11 09:30:00,89.54,89.8,89.54,89.78,57600.0,54.0455,54.2025,54.0455,54.1904,57600.0
2007-10-11 10:00:00,89.79,90.08,88.97,90.01,75900.0,54.1964,54.3715,53.7015,54.3292,75900.0
2007-10-11 10:30:00,90.08,90.31,90.05,90.31,23100.0,54.3715,54.5103,54.3534,54.5103,23100.0
2007-10-11 11:00:00,90.31,90.38,90.03,90.27,28400.0,54.5103,54.5525,54.3413,54.4862,28400.0
2007-10-11 11:30:00,90.28,90.36,90.09,90.29,20100.0,54.4922,54.5405,54.3775,54.4982,20100.0
2007-10-11 12:00:00,90.25,90.29,90.13,90.2,11900.0,54.4741,54.4982,54.4016,54.4439,11900.0
2007-10-11 12:30:00,90.22,90.3,90.2,90.23,9100.0,54.456,54.5043,54.4439,54.462,9100.0
2007-10-11 13:00:00,90.26,90.37,90.2,90.32,19000.0,54.4801,54.5465,54.4439,54.5163,19000.0
2007-10-11 13:30:00,90.35,90.37,90.09,90.12,17000.0,54.5344,54.5465,54.3775,54.3956,17000.0
2007-10-11 14:00:00,90.17,90.24,89.7,89.86,30100.0,54.4258,54.468,54.1421,54.2387,30100.0
2007-10-11 14:30:00,89.8,90.22,89.65,89.77,31800.0,54.2025,54.456,54.1119,54.1844,31800.0
2007-10-11 15:00:00,89.78,89.83,89.44,89.69,41800.0,54.1904,54.2206,53.9852,54.1361,41800.0
2007-10-11 15:30:00,89.66,89.91,89.53,89.79,44200.0,54.118,54.2689,54.0395,54.1964,44200.0
2007-10-12 09:30:00,89.26,89.32,89.01,89.02,15500.0,53.8765,53.9127,53.7256,53.7317,15500.0
2007-10-12 10:00:00,89.0,89.43,88.82,89.1,37800.0,53.7196,53.9791,53.6109,53.7799,37800.0
2007-10-12 10:30:00,89.02,89.29,88.98,89.28,15900.0,53.7317,53.8946,53.7075,53.8886,15900.0
2007-10-12 11:00:00,89.29,89.92,89.29,89.82,21900.0,53.8946,54.2749,53.8946,54.2145,21900.0
2007-10-12 11:30:00,89.89,89.99,89.85,89.93,15700.0,54.2568,54.3171,54.2326,54.2809,15700.0
2007-10-12 12:00:00,89.9,89.98,89.85,89.97,13400.0,54.2628,54.3111,54.2326,54.3051,13400.0
2007-10-12 12:30:00,89.91,89.97,89.85,89.92,9400.0,54.2689,54.3051,54.2326,54.2749,9400.0
2007-10-12 13:00:00,89.9,89.9,89.72,89.81,13600.0,54.2628,54.2628,54.1542,54.2085,13600.0
2007-10-12 13:30:00,89.85,89.95,89.79,89.85,7100.0,54.2326,54.293,54.1964,54.2326,7100.0
2007-10-12 14:00:00,89.86,89.92,89.78,89.82,8100.0,54.2387,54.2749,54.1904,54.2145,8100.0
2007-10-12 14:30:00,89.81,90.0,89.81,89.9,20000.0,54.2085,54.3232,54.2085,54.2628,20000.0
2007-10-12 15:00:00,89.87,89.93,89.76,89.89,15300.0,54.2447,54.2809,54.1783,54.2568,15300.0
2007-10-12 15:30:00,89.89,90.0,89.83,90.0,16000.0,54.2568,54.3232,54.2206,54.3232,16000.0
2007-10-15 09:30:00,90.48,90.64,90.36,90.46,21300.0,54.6129,54.7095,54.5405,54.6008,21300.0
2007-10-15 10:00:00,90.45,90.47,90.07,90.27,52000.0,54.5948,54.6069,54.3654,54.4862,52000.0
2007-10-15 10:30:00,90.23,90.43,90.0,90.01,18800.0,54.462,54.5827,54.3232,54.3292,18800.0
2007-10-15 11:00:00,90.0,90.0,89.41,89.67,41400.0,54.3232,54.3232,53.9671,54.124,41400.0
2007-10-15 11:30:00,89.65,89.73,89.57,89.61,10300.0,54.1119,54.1602,54.0636,54.0878,10300.0
2007-10-15 12:00:00,89.61,89.79,89.5,89.62,15700.0,54.0878,54.1964,54.0214,54.0938,15700.0
2007-10-15 12:30:00,89.62,89.7,89.51,89.56,7600.0,54.0938,54.1421,54.0274,54.0576,7600.0
2007-10-15 13:00:00,89.62,89.69,89.52,89.58,17200.0,54.0938,54.1361,54.0335,54.0697,17200.0
2007-10-15 13:30:00,89.64,89.85,89.6,89.72,8200.0,54.1059,54.2326,54.0817,54.1542,8200.0
2007-10-15 14:00:00,89.69,89.93,89.68,89.91,20900.0,54.1361,54.2809,54.13,54.2689,20900.0
2007-10-15 14:30:00,89.92,89.92,89.79,89.88,26800.0,54.2749,54.2749,54.1964,54.2508,26800.0
2007-10-15 15:00:00,89.85,89.98,89.68,89.68,17000.0,54.2326,54.3111,54.13,54.13,17000.0
2007-10-15 15:30:00,89.75,89.95,89.75,89.95,29500.0,54.1723,54.293,54.1723,54.293,29500.0
2007-10-16 09:30:00,88.75,88.94,88.6,88.77,38600.0,53.5687,53.6834,53.4782,53.5808,38600.0
2007-10-16 10:00:00,88.79,88.9,88.6,88.69,40700.0,53.5928,53.6592,53.4782,53.5325,40700.0
2007-10-16 10:30:00,88.66,89.22,88.6,89.21,18400.0,53.5144,53.8524,53.4782,53.8463,18400.0
2007-10-16 11:00:00,89.15,89.57,89.09,89.43,68300.0,53.8101,54.0636,53.7739,53.9791,68300.0
2007-10-16 11:30:00,89.4,89.52,89.28,89.4,18800.0,53.961,54.0335,53.8886,53.961,18800.0
2007-10-16 12:00:00,89.41,89.41,89.03,89.22,26600.0,53.9671,53.9671,53.7377,53.8524,26600.0
2007-10-16 12:30:00,89.27,89.32,89.22,89.29,9000.0,53.8826,53.9127,53.8524,53.8946,9000.0
2007-10-16 13:00:00,89.27,89.4,89.05,89.14,14000.0,53.8826,53.961,53.7498,53.8041,14000.0
2007-10-16 13:30:00,89.15,89.24,89.08,89.15,11900.0,53.8101,53.8645,53.7679,53.8101,11900.0
2007-10-16 14:00:00,89.19,89.23,89.13,89.13,13400.0,53.8343,53.8584,53.7981,53.7981,13400.0
2007-10-16 14:30:00,89.13,89.22,89.03,89.13,15700.0,53.7981,53.8524,53.7377,53.7981,15700.0
2007-10-16 15:00:00,89.17,89.2,89.07,89.14,10100.0,53.8222,53.8403,53.7618,53.8041,10100.0
2007-10-16 15:30:00,89.12,89.36,89.08,89.15,27100.0,53.792,53.9369,53.7679,53.8101,27100.0
2007-10-17 09:30:00,91.06,91.15,90.88,90.97,71800.0,54.963,55.0173,54.8543,54.9087,71800.0
2007-10-17 10:00:00,90.98,90.99,90.43,90.44,81300.0,54.9147,54.9207,54.5827,54.5888,81300.0
2007-10-17 10:30:00,90.43,90.68,90.43,90.59,60300.0,54.5827,54.7336,54.5827,54.6793,60300.0
2007-10-17 11:00:00,90.59,91.11,90.5,91.11,22200.0,54.6793,54.9932,54.625,54.9932,22200.0
2007-10-17 11:30:00,91.06,91.36,91.03,91.24,26200.0,54.963,55.1441,54.9449,55.0716,26200.0
2007-10-17 12:00:00,91.22,91.29,90.96,91.0,16900.0,55.0596,55.1018,54.9026,54.9268,16900.0
2007-10-17 12:30:00,91.02,91.18,90.92,90.95,93200.0,54.9388,55.0354,54.8785,54.8966,93200.0
2007-10-17 13:00:00,90.96,91.06,90.81,90.95,30100.0,54.9026,54.963,54.8121,54.8966,30100.0
2007-10-17 13:30:00,90.96,91.07,90.79,90.87,28200.0,54.9026,54.969,54.8,54.8483,28200.0
2007-10-17 14:00:00,90.92,90.95,90.75,90.88,48100.0,54.8785,54.8966,54.7759,54.8543,48100.0
2007-10-17 14:30:00,90.85,90.94,90.78,90.88,37600.0,54.8362,54.8906,54.794,54.8543,37600.0
2007-10-17 15:00:00,90.93,91.01,90.89,90.95,85300.0,54.8845,54.9328,54.8604,54.8966,85300.0
2007-10-17 15:30:00,90.95,91.12,90.76,91.08,174800.0,54.8966,54.9992,54.7819,54.9751,174800.0
2007-10-18 09:30:00,91.88,91.94,91.51,91.72,36600.0,55.4579,55.4941,55.2346,55.3614,36600.0
2007-10-18 10:00:00,91.76,91.94,91.69,91.89,25100.0,55.3855,55.4941,55.3433,55.464,25100.0
2007-10-18 10:30:00,91.89,91.99,91.78,91.93,11300.0,55.464,55.5243,55.3976,55.4881,11300.0
2007-10-18 11:00:00,91.91,92.04,91.81,91.89,34500.0,55.476,55.5545,55.4157,55.464,34500.0
2007-10-18 11:30:00,91.82,91.85,91.69,91.81,15000.0,55.4217,55.4398,55.3433,55.4157,15000.0
2007-10-18 12:00:00,91.78,91.78,91.65,91.72,11800.0,55.3976,55.3976,55.3191,55.3614,11800.0
2007-10-18 12:30:00,91.71,91.93,91.69,91.7,29900.0,55.3553,55.4881,55.3433,55.3493,29900.0
2007-10-18 13:00:00,91.74,91.88,91.7,91.74,14900.0,55.3734,55.4579,55.3493,55.3734,14900.0
2007-10-18 13:30:00,91.74,91.86,91.74,91.81,26900.0,55.3734,55.4459,55.3734,55.4157,26900.0
2007-10-18 14:00:00,91.83,91.99,91.83,91.94,27600.0,55.4278,55.5243,55.4278,55.4941,27600.0
2007-10-18 14:30:00,91.9,91.92,91.78,91.8,29300.0,55.47,55.4821,55.3976,55.4096,29300.0
2007-10-18 15:00:00,91.78,91.9,91.78,91.8,40400.0,55.3976,55.47,55.3976,55.4096,40400.0
2007-10-18 15:30:00,91.79,91.9,91.74,91.9,39200.0,55.4036,55.47,55.3734,55.47,39200.0
2007-10-19 09:30:00,91.15,91.39,91.13,91.25,32600.0,55.0173,55.1622,55.0052,55.0777,32600.0
2007-10-19 10:00:00,91.27,91.37,90.85,91.1,40600.0,55.0897,55.1501,54.8362,54.9871,40600.0
2007-10-19 10:30:00,91.15,91.15,90.62,90.62,16200.0,55.0173,55.0173,54.6974,54.6974,16200.0
2007-10-19 11:00:00,90.56,90.88,90.52,90.88,25800.0,54.6612,54.8543,54.637,54.8543,25800.0
2007-10-19 11:30:00,90.9,91.01,90.3,90.89,41000.0,54.8664,54.9328,54.5043,54.8604,41000.0
2007-10-19 12:00:00,90.87,90.87,90.66,90.72,28100.0,54.8483,54.8483,54.7216,54.7578,28100.0
2007-10-19 12:30:00,90.7,91.0,90.68,90.88,14000.0,54.7457,54.9268,54.7336,54.8543,14000.0
2007-10-19 13:00:00,90.89,90.91,90.59,90.73,5600.0,54.8604,54.8724,54.6793,54.7638,5600.0
2007-10-19 13:30:00,90.77,90.86,90.64,90.73,13200.0,54.7879,54.8423,54.7095,54.7638,13200.0
2007-10-19 14:00:00,90.72,90.88,90.64,90.83,11600.0,54.7578,54.8543,54.7095,54.8242,11600.0
2007-10-19 14:30:00,90.76,90.87,90.67,90.71,15100.0,54.7819,54.8483,54.7276,54.7517,15100.0
2007-10-19 15:00:00,90.73,90.75,90.42,90.62,19900.0,54.7638,54.7759,54.5767,54.6974,19900.0
2007-10-19 15:30:00,90.62,90.75,90.3,90.3,57300.0,54.6974,54.7759,54.5043,54.5043,57300.0
2007-10-22 09:30:00,89.08,89.54,88.93,89.47,42500.0,53.7679,54.0455,53.6773,54.0033,42500.0
2007-10-22 10:00:00,89.44,89.63,89.29,89.51,16500.0,53.9852,54.0999,53.8946,54.0274,16500.0
2007-10-22 10:30:00,89.52,89.55,89.15,89.22,24700.0,54.0335,54.0516,53.8101,53.8524,24700.0
2007-10-22 11:00:00,89.23,89.34,89.16,89.24,18900.0,53.8584,53.9248,53.8162,53.8645,18900.0
2007-10-22 11:30:00,89.24,89.31,89.16,89.23,9000.0,53.8645,53.9067,53.8162,53.8584,9000.0
2007-10-22 12:00:00,89.23,89.33,89.16,89.25,13000.0,53.8584,53.9188,53.8162,53.8705,13000.0
2007-10-22 12:30:00,89.26,89.5,89.23,89.5,13300.0,53.8765,54.0214,53.8584,54.0214,13300.0
2007-10-22 13:00:00,89.46,89.61,89.46,89.59,10100.0,53.9972,54.0878,53.9972,54.0757,10100.0
2007-10-22 13:30:00,89.56,89.84,89.53,89.54,15900.0,54.0576,54.2266,54.0395,54.0455,15900.0
2007-10-22 14:00:00,89.52,89.77,89.5,89.63,14400.0,54.0335,54.1844,54.0214,54.0999,14400.0
2007-10-22 14:30:00,89.62,89.63,89.44,89.44,8000.0,54.0938,54.0999,53.9852,53.9852,8000.0
2007-10-22 15:00:00,89.44,89.58,89.27,89.5,20800.0,53.9852,54.0697,53.8826,54.0214,20800.0
2007-10-22 15:30:00,89.47,89.84,89.47,89.81,22300.0,54.0033,54.2266,54.0033,54.2085,22300.0
2007-10-23 09:30:00,90.89,90.95,90.4,90.68,36600.0,54.8604,54.8966,54.5646,54.7336,36600.0
2007-10-23 10:00:00,90.63,90.91,90.63,90.68,22200.0,54.7034,54.8724,54.7034,54.7336,22200.0
2007-10-23 10:30:00,90.72,90.72,90.04,90.06,28200.0,54.7578,54.7578,54.3473,54.3594,28200.0
2007-10-23 11:00:00,90.06,90.19,89.96,90.07,24300.0,54.3594,54.4379,54.299,54.3654,24300.0
2007-10-23 11:30:00,90.08,90.41,90.07,90.31,6100.0,54.3715,54.5707,54.3654,54.5103,6100.0
2007-10-23 12:00:00,90.33,90.41,90.19,90.29,11300.0,54.5224,54.5707,54.4379,54.4982,11300.0
2007-10-23 12:30:00,90.3,90.43,90.23,90.28,7200.0,54.5043,54.5827,54.462,54.4922,7200.0
2007-10-23 13:00:00,90.27,90.46,90.2,90.4,5800.0,54.4862,54.6008,54.4439,54.5646,5800.0
2007-10-23 13:30:00,90.35,90.47,90.34,90.44,10400.0,54.5344,54.6069,54.5284,54.5888,10400.0
2007-10-23 14:00:00,90.48,90.59,90.4,90.52,18400.0,54.6129,54.6793,54.5646,54.637,18400.0
2007-10-23 14:30:00,90.52,90.56,90.43,90.51,12400.0,54.637,54.6612,54.5827,54.631,12400.0
2007-10-23 15:00:00,90.48,90.52,90.4,90.49,10700.0,54.6129,54.637,54.5646,54.6189,10700.0
2007-10-23 15:30:00,90.5,90.75,90.5,90.67,29000.0,54.625,54.7759,54.625,54.7276,29000.0
2007-10-24 09:30:00,91.17,91.33,91.04,91.22,25100.0,55.0294,55.126,54.9509,55.0596,25100.0
2007-10-24 10:00:00,91.16,91.16,90.76,91.0,31800.0,55.0233,55.0233,54.7819,54.9268,31800.0
2007-10-24 10:30:00,91.02,91.02,90.33,90.47,33400.0,54.9388,54.9388,54.5224,54.6069,33400.0
2007-10-24 11:00:00,90.52,90.64,90.0,90.18,49400.0,54.637,54.7095,54.3232,54.4318,49400.0
2007-10-24 11:30:00,90.2,90.5,90.07,90.37,16200.0,54.4439,54.625,54.3654,54.5465,16200.0
2007-10-24 12:00:00,90.39,90.6,90.39,90.52,10600.0,54.5586,54.6853,54.5586,54.637,10600.0
2007-10-24 12:30:00,90.53,90.58,90.41,90.41,17100.0,54.6431,54.6733,54.5707,54.5707,17100.0
2007-10-24 13:00:00,90.37,90.49,90.18,90.49,16100.0,54.5465,54.6189,54.4318,54.6189,16100.0
2007-10-24 13:30:00,90.48,90.49,90.16,90.26,16700.0,54.6129,54.6189,54.4198,54.4801,16700.0
2007-10-24 14:00:00,90.29,90.39,90.05,90.37,17300.0,54.4982,54.5586,54.3534,54.5465,17300.0
2007-10-24 14:30:00,90.39,90.67,90.33,90.67,21100.0,54.5586,54.7276,54.5224,54.7276,21100.0
2007-10-24 15:00:00,90.62,90.91,90.61,90.83,25800.0,54.6974,54.8724,54.6914,54.8242,25800.0
2007-10-24 15:30:00,90.89,91.04,90.65,90.95,37700.0,54.8604,54.9509,54.7155,54.8966,37700.0
2007-10-25 09:30:00,90.65,90.7,90.35,90.38,23000.0,54.7155,54.7457,54.5344,54.5525,23000.0
2007-10-25 10:00:00,90.44,90.46,90.18,90.25,39400.0,54.5888,54.6008,54.4318,54.4741,39400.0
2007-10-25 10:30:00,90.26,90.44,90.18,90.22,31600.0,54.4801,54.5888,54.4318,54.456,31600.0
2007-10-25 11:00:00,90.2,90.27,90.0,90.21,23500.0,54.4439,54.4862,54.3232,54.4499,23500.0
2007-10-25 11:30:00,90.15,90.39,90.12,90.13,26800.0,54.4137,54.5586,54.3956,54.4016,26800.0
2007-10-25 12:00:00,90.13,90.27,90.07,90.25,36700.0,54.4016,54.4862,54.3654,54.4741,36700.0
2007-10-25 12:30:00,90.25,90.3,90.16,90.18,26700.0,54.4741,54.5043,54.4198,54.4318,26700.0
2007-10-25 13:00:00,90.17,90.24,90.1,90.16,18900.0,54.4258,54.468,54.3835,54.4198,18900.0
2007-10-25 13:30:00,90.08,90.3,90.08,90.24,23400.0,54.3715,54.5043,54.3715,54.468,23400.0
2007-10-25 14:00:00,90.26,90.37,90.14,90.3,20700.0,54.4801,54.5465,54.4077,54.5043,20700.0
2007-10-25 14:30:00,90.34,90.5,90.22,90.46,24200.0,54.5284,54.625,54.456,54.6008,24200.0
2007-10-25 15:00:00,90.51,90.59,90.35,90.48,23600.0,54.631,54.6793,54.5344,54.6129,23600.0
2007-10-25 15:30:00,90.48,90.54,90.41,90.44,34400.0,54.6129,54.6491,54.5707,54.5888,34400.0
2007-10-26 09:30:00,90.32,90.47,90.19,90.31,20200.0,54.5163,54.6069,54.4379,54.5103,20200.0
2007-10-26 10:00:00,90.36,90.48,90.21,90.33,18200.0,54.5405,54.6129,54.4499,54.5224,18200.0
2007-10-26 10:30:00,90.33,90.47,90.25,90.34,21100.0,54.5224,54.6069,54.4741,54.5284,21100.0
2007-10-26 11:00:00,90.34,90.38,90.22,90.31,16100.0,54.5284,54.5525,54.456,54.5103,16100.0
2007-10-26 11:30:00,90.3,90.66,90.27,90.41,14300.0,54.5043,54.7216,54.4862,54.5707,14300.0
2007-10-26 12:00:00,90.41,90.52,90.31,90.44,7200.0,54.5707,54.637,54.5103,54.5888,7200.0
2007-10-26 12:30:00,90.45,90.57,90.33,90.51,9800.0,54.5948,54.6672,54.5224,54.631,9800.0
2007-10-26 13:00:00,90.5,90.59,90.47,90.52,10300.0,54.625,54.6793,54.6069,54.637,10300.0
2007-10-26 13:30:00,90.55,90.62,90.43,90.61,7500.0,54.6552,54.6974,54.5827,54.6914,7500.0
2007-10-26 14:00:00,90.61,90.63,90.47,90.5,17800.0,54.6914,54.7034,54.6069,54.625,17800.0
2007-10-26 14:30:00,90.47,90.6,90.43,90.51,16900.0,54.6069,54.6853,54.5827,54.631,16900.0
2007-10-26 15:00:00,90.5,90.64,90.4,90.64,40100.0,54.625,54.7095,54.5646,54.7095,40100.0
2007-10-26 15:30:00,90.66,90.76,90.45,90.6,36900.0,54.7216,54.7819,54.5948,54.6853,36900.0
2007-10-29 09:30:00,90.57,90.67,90.5,90.53,18100.0,54.6672,54.7276,54.625,54.6431,18100.0
2007-10-29 10:00:00,90.53,90.55,90.33,90.45,9000.0,54.6431,54.6552,54.5224,54.5948,9000.0
2007-10-29 10:30:00,90.41,90.53,90.39,90.42,14000.0,54.5707,54.6431,54.5586,54.5767,14000.0
2007-10-29 11:00:00,90.47,90.66,90.42,90.56,20500.0,54.6069,54.7216,54.5767,54.6612,20500.0
2007-10-29 11:30:00,90.52,90.6,90.49,90.5,4400.0,54.637,54.6853,54.6189,54.625,4400.0
2007-10-29 12:00:00,90.56,90.68,90.47,90.58,8900.0,54.6612,54.7336,54.6069,54.6733,8900.0
2007-10-29 12:30:00,90.61,90.72,90.44,90.71,4500.0,54.6914,54.7578,54.5888,54.7517,4500.0
2007-10-29 13:00:00,90.69,90.79,90.61,90.69,7900.0,54.7397,54.8,54.6914,54.7397,7900.0
2007-10-29 13:30:00,90.64,90.8,90.6,90.8,4400.0,54.7095,54.8061,54.6853,54.8061,4400.0
2007-10-29 14:00:00,90.75,90.84,90.73,90.8,10700.0,54.7759,54.8302,54.7638,54.8061,10700.0
2007-10-29 14:30:00,90.8,90.87,90.72,90.83,17100.0,54.8061,54.8483,54.7578,54.8242,17100.0
2007-10-29 15:00:00,90.83,90.91,90.79,90.91,10200.0,54.8242,54.8724,54.8,54.8724,10200.0
2007-10-29 15:30:00,90.89,90.95,90.8,90.93,23300.0,54.8604,54.8966,54.8061,54.8845,23300.0
2007-10-30 09:30:00,90.85,90.96,90.76,90.78,16000.0,54.8362,54.9026,54.7819,54.794,16000.0
2007-10-30 10:00:00,90.8,91.01,90.73,90.93,15000.0,54.8061,54.9328,54.7638,54.8845,15000.0
2007-10-30 10:30:00,90.89,91.09,90.8,90.88,11600.0,54.8604,54.9811,54.8061,54.8543,11600.0
2007-10-30 11:00:00,90.92,90.97,90.77,90.79,17000.0,54.8785,54.9087,54.7879,54.8,17000.0
2007-10-30 11:30:00,90.82,91.0,90.8,91.0,13500.0,54.8181,54.9268,54.8061,54.9268,13500.0
2007-10-30 12:00:00,91.05,91.05,90.82,90.85,18300.0,54.957,54.957,54.8181,54.8362,18300.0
2007-10-30 12:30:00,90.78,90.86,90.63,90.63,11700.0,54.794,54.8423,54.7034,54.7034,11700.0
2007-10-30 13:00:00,90.63,90.77,90.63,90.72,13900.0,54.7034,54.7879,54.7034,54.7578,13900.0
2007-10-30 13:30:00,90.68,90.85,90.66,90.79,14300.0,54.7336,54.8362,54.7216,54.8,14300.0
2007-10-30 14:00:00,90.79,90.83,90.64,90.64,13900.0,54.8,54.8242,54.7095,54.7095,13900.0
2007-10-30 14:30:00,90.67,90.79,90.64,90.75,14300.0,54.7276,54.8,54.7095,54.7759,14300.0
2007-10-30 15:00:00,90.79,90.84,90.73,90.8,15500.0,54.8,54.8302,54.7638,54.8061,15500.0
2007-10-30 15:30:00,90.81,90.83,90.59,90.66,35800.0,54.8121,54.8242,54.6793,54.7216,35800.0
2007-10-31 09:30:00,91.27,91.27,91.08,91.16,10500.0,55.0897,55.0897,54.9751,55.0233,10500.0
2007-10-31 10:00:00,91.16,91.28,91.12,91.13,12500.0,55.0233,55.0958,54.9992,55.0052,12500.0
2007-10-31 10:30:00,91.13,91.13,90.93,90.93,8800.0,55.0052,55.0052,54.8845,54.8845,8800.0
2007-10-31 11:00:00,90.89,91.1,90.89,91.1,9600.0,54.8604,54.9871,54.8604,54.9871,9600.0
2007-10-31 11:30:00,91.02,91.11,90.93,91.11,15800.0,54.9388,54.9932,54.8845,54.9932,15800.0
2007-10-31 12:00:00,91.15,91.29,91.11,91.26,8300.0,55.0173,55.1018,54.9932,55.0837,8300.0
2007-10-31 12:30:00,91.2,91.41,91.11,91.11,23100.0,55.0475,55.1742,54.9932,54.9932,23100.0
2007-10-31 13:00:00,91.18,91.34,91.09,91.2,31700.0,55.0354,55.132,54.9811,55.0475,31700.0
2007-10-31 13:30:00,91.2,91.24,91.15,91.2,20500.0,55.0475,55.0716,55.0173,55.0475,20500.0
2007-10-31 14:00:00,91.21,91.23,90.75,91.16,30900.0,55.0535,55.0656,54.7759,55.0233,30900.0
2007-10-31 14:30:00,91.16,91.85,91.05,91.72,20500.0,55.0233,55.4398,54.957,55.3614,20500.0
2007-10-31 15:00:00,91.74,91.74,91.38,91.55,30600.0,55.3734,55.3734,55.1561,55.2587,30600.0
2007-10-31 15:30:00,91.53,91.79,91.53,91.71,34300.0,55.2467,55.4036,55.2467,55.3553,34300.0
2007-11-01 09:30:00,91.05,91.16,90.43,90.86,32800.0,54.957,55.0233,54.5827,54.8423,32800.0
2007-11-01 10:00:00,90.86,90.96,90.4,90.77,30500.0,54.8423,54.9026,54.5646,54.7879,30500.0
2007-11-01 10:30:00,90.78,91.08,90.77,90.94,13600.0,54.794,54.9751,54.7879,54.8906,13600.0
2007-11-01 11:00:00,90.96,90.97,90.46,90.9,25900.0,54.9026,54.9087,54.6008,54.8664,25900.0
2007-11-01 11:30:00,90.91,90.92,90.4,90.65,25400.0,54.8724,54.8785,54.5646,54.7155,25400.0
2007-11-01 12:00:00,90.65,91.12,90.56,91.09,21000.0,54.7155,54.9992,54.6612,54.9811,21000.0
2007-11-01 12:30:00,91.06,91.21,90.86,90.89,23200.0,54.963,55.0535,54.8423,54.8604,23200.0
2007-11-01 13:00:00,90.96,91.0,90.84,90.88,15100.0,54.9026,54.9268,54.8302,54.8543,15100.0
2007-11-01 13:30:00,90.83,90.85,90.62,90.74,14700.0,54.8242,54.8362,54.6974,54.7698,14700.0
2007-11-01 14:00:00,90.67,90.89,90.67,90.86,27000.0,54.7276,54.8604,54.7276,54.8423,27000.0
2007-11-01 14:30:00,90.85,91.0,90.83,90.96,20400.0,54.8362,54.9268,54.8242,54.9026,20400.0
2007-11-01 15:00:00,90.94,90.98,90.52,90.53,18900.0,54.8906,54.9147,54.637,54.6431,18900.0
2007-11-01 15:30:00,90.52,90.68,90.35,90.38,30100.0,54.637,54.7336,54.5344,54.5525,30100.0
2007-11-02 09:30:00,91.15,91.16,90.63,90.86,63500.0,55.0173,55.0233,54.7034,54.8423,63500.0
2007-11-02 10:00:00,90.96,90.99,90.5,90.71,39000.0,54.9026,54.9207,54.625,54.7517,39000.0
2007-11-02 10:30:00,90.77,91.04,90.77,90.89,46300.0,54.7879,54.9509,54.7879,54.8604,46300.0
2007-11-02 11:00:00,90.89,91.06,90.85,90.86,12800.0,54.8604,54.963,54.8362,54.8423,12800.0
2007-11-02 11:30:00,90.87,91.18,90.86,90.99,22000.0,54.8483,55.0354,54.8423,54.9207,22000.0
2007-11-02 12:00:00,91.01,91.37,90.99,91.29,50400.0,54.9328,55.1501,54.9207,55.1018,50400.0
2007-11-02 12:30:00,91.3,91.56,91.04,91.4,46000.0,55.1078,55.2648,54.9509,55.1682,46000.0
2007-11-02 13:00:00,91.4,91.64,91.3,91.35,29600.0,55.1682,55.3131,55.1078,55.138,29600.0
2007-11-02 13:30:00,91.38,91.57,91.25,91.43,43400.0,55.1561,55.2708,55.0777,55.1863,43400.0
2007-11-02 14:00:00,91.48,91.54,91.26,91.47,23300.0,55.2165,55.2527,55.0837,55.2105,23300.0
2007-11-02 14:30:00,91.48,91.48,91.21,91.3,46500.0,55.2165,55.2165,55.0535,55.1078,46500.0
2007-11-02 15:00:00,91.29,91.55,91.22,91.55,35000.0,55.1018,55.2587,55.0596,55.2587,35000.0
2007-11-02 15:30:00,91.54,91.8,91.44,91.75,35700.0,55.2527,55.4096,55.1924,55.3795,35700.0
2007-11-05 09:30:00,90.68,91.16,90.68,91.07,33100.0,54.7336,55.0233,54.7336,54.969,33100.0
2007-11-05 10:00:00,91.08,91.18,90.85,91.04,25600.0,54.9751,55.0354,54.8362,54.9509,25600.0
2007-11-05 10:30:00,91.12,91.16,90.95,91.02,19800.0,54.9992,55.0233,54.8966,54.9388,19800.0
2007-11-05 11:00:00,91.07,91.28,91.05,91.19,16700.0,54.969,55.0958,54.957,55.0415,16700.0
2007-11-05 11:30:00,91.14,91.38,91.11,91.34,30400.0,55.0113,55.1561,54.9932,55.132,30400.0
2007-11-05 12:00:00,91.33,91.34,91.04,91.32,13900.0,55.126,55.132,54.9509,55.1199,13900.0
2007-11-05 12:30:00,91.33,91.34,90.99,91.29,29900.0,55.126,55.132,54.9207,55.1018,29900.0
2007-11-05 13:00:00,91.27,91.27,91.09,91.14,21100.0,55.0897,55.0897,54.9811,55.0113,21100.0
2007-11-05 13:30:00,91.15,91.3,90.93,91.29,31500.0,55.0173,55.1078,54.8845,55.1018,31500.0
2007-11-05 14:00:00,91.3,91.39,91.14,91.2,30800.0,55.1078,55.1622,55.0113,55.0475,30800.0
2007-11-05 14:30:00,91.17,91.33,91.05,91.17,26400.0,55.0294,55.126,54.957,55.0294,26400.0
2007-11-05 15:00:00,91.11,91.64,91.11,91.54,29800.0,54.9932,55.3131,54.9932,55.2527,29800.0
2007-11-05 15:30:00,91.5,91.58,91.3,91.38,19400.0,55.2286,55.2769,55.1078,55.1561,19400.0
2007-11-06 09:30:00,92.19,92.3,92.0,92.12,35400.0,55.645,55.7114,55.5304,55.6028,35400.0
2007-11-06 10:00:00,92.08,92.24,91.98,92.15,22600.0,55.5787,55.6752,55.5183,55.6209,22600.0
2007-11-06 10:30:00,92.13,92.27,91.95,92.15,21400.0,55.6088,55.6933,55.5002,55.6209,21400.0
2007-11-06 11:00:00,92.11,92.5,92.11,92.47,21400.0,55.5968,55.8322,55.5968,55.8141,21400.0
2007-11-06 11:30:00,92.45,92.48,92.1,92.37,48100.0,55.802,55.8201,55.5907,55.7537,48100.0
2007-11-06 12:00:00,92.37,92.5,92.32,92.45,23600.0,55.7537,55.8322,55.7235,55.802,23600.0
2007-11-06 12:30:00,92.4,92.45,92.23,92.34,25000.0,55.7718,55.802,55.6692,55.7356,25000.0
2007-11-06 13:00:00,92.28,92.47,92.27,92.39,16100.0,55.6994,55.8141,55.6933,55.7658,16100.0
2007-11-06 13:30:00,92.38,92.49,92.33,92.4,9900.0,55.7597,55.8261,55.7295,55.7718,9900.0
2007-11-06 14:00:00,92.42,92.47,92.31,92.35,12500.0,55.7839,55.8141,55.7175,55.7416,12500.0
2007-11-06 14:30:00,92.35,92.49,92.3,92.38,29300.0,55.7416,55.8261,55.7114,55.7597,29300.0
2007-11-06 15:00:00,92.38,92.49,92.3,92.41,20200.0,55.7597,55.8261,55.7114,55.7778,20200.0
2007-11-06 15:30:00,92.4,92.52,92.36,92.47,33600.0,55.7718,55.8442,55.7477,55.8141,33600.0
2007-11-07 09:30:00,92.62,92.9,92.62,92.81,42000.0,55.9046,56.0736,55.9046,56.0193,42000.0
2007-11-07 10:00:00,92.81,93.12,92.78,92.78,44400.0,56.0193,56.2064,56.0012,56.0012,44400.0
2007-11-07 10:30:00,92.78,92.82,92.3,92.3,34400.0,56.0012,56.0253,55.7114,55.7114,34400.0
2007-11-07 11:00:00,92.25,92.32,92.02,92.13,51600.0,55.6813,55.7235,55.5424,55.6088,51600.0
2007-11-07 11:30:00,92.16,92.32,92.0,92.32,23800.0,55.6269,55.7235,55.5304,55.7235,23800.0
2007-11-07 12:00:00,92.3,92.3,91.83,92.0,53700.0,55.7114,55.7114,55.4278,55.5304,53700.0
2007-11-07 12:30:00,92.0,92.08,91.68,91.75,46900.0,55.5304,55.5787,55.3372,55.3795,46900.0
2007-11-07 13:00:00,91.74,91.82,91.54,91.65,23100.0,55.3734,55.4217,55.2527,55.3191,23100.0
2007-11-07 13:30:00,91.65,91.96,91.58,91.87,20300.0,55.3191,55.5062,55.2769,55.4519,20300.0
2007-11-07 14:00:00,91.85,91.99,91.71,91.86,23300.0,55.4398,55.5243,55.3553,55.4459,23300.0
2007-11-07 14:30:00,91.91,91.95,91.71,91.75,31200.0,55.476,55.5002,55.3553,55.3795,31200.0
2007-11-07 15:00:00,91.7,91.83,91.52,91.61,25500.0,55.3493,55.4278,55.2406,55.295,25500.0
2007-11-07 15:30:00,91.6,91.76,91.46,91.46,40800.0,55.2889,55.3855,55.2044,55.2044,40800.0
2007-11-08 09:30:00,91.79,91.79,90.79,91.0,71100.0,55.4036,55.4036,54.8,54.9268,71100.0
2007-11-08 10:00:00,91.0,91.57,90.94,91.38,54600.0,54.9268,55.2708,54.8906,55.1561,54600.0
2007-11-08 10:30:00,91.36,91.81,91.3,91.72,44000.0,55.1441,55.4157,55.1078,55.3614,44000.0
2007-11-08 11:00:00,91.66,91.71,91.53,91.62,11000.0,55.3251,55.3553,55.2467,55.301,11000.0
2007-11-08 11:30:00,91.67,91.76,90.71,90.96,63500.0,55.3312,55.3855,54.7517,54.9026,63500.0
2007-11-08 12:00:00,91.05,91.17,90.62,90.95,48300.0,54.957,55.0294,54.6974,54.8966,48300.0
2007-11-08 12:30:00,90.95,90.95,90.44,90.74,56200.0,54.8966,54.8966,54.5888,54.7698,56200.0
2007-11-08 13:00:00,90.8,90.8,90.29,90.66,62800.0,54.8061,54.8061,54.4982,54.7216,62800.0
2007-11-08 13:30:00,90.73,90.9,90.56,90.71,55000.0,54.7638,54.8664,54.6612,54.7517,55000.0
2007-11-08 14:00:00,90.69,90.74,90.52,90.69,40200.0,54.7397,54.7698,54.637,54.7397,40200.0
2007-11-08 14:30:00,90.68,90.87,90.46,90.87,39700.0,54.7336,54.8483,54.6008,54.8483,39700.0
2007-11-08 15:00:00,90.88,91.27,90.75,91.11,49400.0,54.8543,55.0897,54.7759,54.9932,49400.0
2007-11-08 15:30:00,91.14,91.43,90.94,91.37,43100.0,55.0113,55.1863,54.8906,55.1501,43100.0
2007-11-09 09:30:00,90.12,90.26,89.7,89.83,46400.0,54.3956,54.4801,54.1421,54.2206,46400.0
2007-11-09 10:00:00,89.81,90.24,89.65,89.95,38800.0,54.2085,54.468,54.1119,54.293,38800.0
2007-11-09 10:30:00,89.94,90.18,89.5,89.66,26300.0,54.287,54.4318,54.0214,54.118,26300.0
2007-11-09 11:00:00,89.63,89.92,89.08,89.92,41800.0,54.0999,54.2749,53.7679,54.2749,41800.0
2007-11-09 11:30:00,89.94,90.01,89.3,89.38,30800.0,54.287,54.3292,53.9007,53.949,30800.0
2007-11-09 12:00:00,89.4,89.52,89.35,89.52,14200.0,53.961,54.0335,53.9308,54.0335,14200.0
2007-11-09 12:30:00,89.46,89.59,89.3,89.34,11300.0,53.9972,54.0757,53.9007,53.9248,11300.0
2007-11-09 13:00:00,89.3,89.37,89.17,89.21,26900.0,53.9007,53.9429,53.8222,53.8463,26900.0
2007-11-09 13:30:00,89.26,89.34,89.18,89.31,8200.0,53.8765,53.9248,53.8282,53.9067,8200.0
2007-11-09 14:00:00,89.24,89.67,89.18,89.63,36400.0,53.8645,54.124,53.8282,54.0999,36400.0
2007-11-09 14:30:00,89.63,89.85,89.55,89.63,21500.0,54.0999,54.2326,54.0516,54.0999,21500.0
2007-11-09 15:00:00,89.67,89.99,89.51,89.75,31600.0,54.124,54.3171,54.0274,54.1723,31600.0
2007-11-09 15:30:00,89.73,89.76,89.12,89.14,41400.0,54.1602,54.1783,53.792,53.8041,41400.0
2007-11-12 09:30:00,88.45,89.26,88.25,88.96,139300.0,53.3876,53.8765,53.2669,53.6954,139300.0
2007-11-12 10:00:00,88.94,88.94,88.56,88.81,65400.0,53.6834,53.6834,53.454,53.6049,65400.0
2007-11-12 10:30:00,88.85,88.99,88.63,88.72,17000.0,53.6291,53.7136,53.4963,53.5506,17000.0
2007-11-12 11:00:00,88.71,88.89,88.7,88.75,17900.0,53.5445,53.6532,53.5385,53.5687,17900.0
2007-11-12 11:30:00,88.73,88.85,88.5,88.74,36700.0,53.5566,53.6291,53.4178,53.5627,36700.0
2007-11-12 12:00:00,88.8,88.99,88.67,88.99,10300.0,53.5989,53.7136,53.5204,53.7136,10300.0
2007-11-12 12:30:00,88.99,89.14,88.85,88.85,11500.0,53.7136,53.8041,53.6291,53.6291,11500.0
2007-11-12 13:00:00,88.85,88.86,88.64,88.78,21600.0,53.6291,53.6351,53.5023,53.5868,21600.0
2007-11-12 13:30:00,88.78,88.82,88.07,88.11,88000.0,53.5868,53.6109,53.1583,53.1824,88000.0
2007-11-12 14:00:00,88.11,88.49,87.87,88.36,98400.0,53.1824,53.4118,53.0375,53.3333,98400.0
2007-11-12 14:30:00,88.44,88.57,88.28,88.48,70400.0,53.3816,53.46,53.285,53.4057,70400.0
2007-11-12 15:00:00,88.49,88.5,88.23,88.35,58100.0,53.4118,53.4178,53.2548,53.3273,58100.0
2007-11-12 15:30:00,88.28,88.38,87.98,88.22,113300.0,53.285,53.3454,53.1039,53.2488,113300.0
2007-11-13 09:30:00,89.79,89.89,89.37,89.64,114600.0,54.1964,54.2568,53.9429,54.1059,114600.0
2007-11-13 10:00:00,89.63,90.16,89.57,89.82,78400.0,54.0999,54.4198,54.0636,54.2145,78400.0
2007-11-13 10:30:00,89.82,90.19,89.75,90.06,74300.0,54.2145,54.4379,54.1723,54.3594,74300.0
2007-11-13 11:00:00,90.07,90.33,89.91,90.09,64000.0,54.3654,54.5224,54.2689,54.3775,64000.0
2007-11-13 11:30:00,90.12,90.3,89.94,90.01,33600.0,54.3956,54.5043,54.287,54.3292,33600.0
2007-11-13 12:00:00,90.03,90.03,89.93,89.97,12500.0,54.3413,54.3413,54.2809,54.3051,12500.0
2007-11-13 12:30:00,89.97,90.07,89.78,89.9,48500.0,54.3051,54.3654,54.1904,54.2628,48500.0
2007-11-13 13:00:00,89.86,89.95,89.81,89.88,24700.0,54.2387,54.293,54.2085,54.2508,24700.0
2007-11-13 13:30:00,89.87,90.02,89.83,90.02,28900.0,54.2447,54.3353,54.2206,54.3353,28900.0
2007-11-13 14:00:00,90.08,90.15,89.92,89.96,37700.0,54.3715,54.4137,54.2749,54.299,37700.0
2007-11-13 14:30:00,89.91,90.09,89.91,89.94,24200.0,54.2689,54.3775,54.2689,54.287,24200.0
2007-11-13 15:00:00,89.97,90.25,89.97,90.16,38000.0,54.3051,54.4741,54.3051,54.4198,38000.0
2007-11-13 15:30:00,90.21,90.58,90.14,90.52,51200.0,54.4499,54.6733,54.4077,54.637,51200.0
2007-11-14 09:30:00,90.44,90.7,90.2,90.25,63800.0,54.5888,54.7457,54.4439,54.4741,63800.0
2007-11-14 10:00:00,90.19,90.33,89.95,89.96,50100.0,54.4379,54.5224,54.293,54.299,50100.0
2007-11-14 10:30:00,89.99,89.99,89.65,89.82,20800.0,54.3171,54.3171,54.1119,54.2145,20800.0
2007-11-14 11:00:00,89.73,89.92,89.47,89.59,21900.0,54.1602,54.2749,54.0033,54.0757,21900.0
2007-11-14 11:30:00,89.71,89.91,89.65,89.78,36300.0,54.1481,54.2689,54.1119,54.1904,36300.0
2007-11-14 12:00:00,89.8,89.98,89.8,89.91,14000.0,54.2025,54.3111,54.2025,54.2689,14000.0
2007-11-14 12:30:00,89.96,90.0,89.72,89.8,16800.0,54.299,54.3232,54.1542,54.2025,16800.0
2007-11-14 13:00:00,89.84,89.88,89.75,89.83,9100.0,54.2266,54.2508,54.1723,54.2206,9100.0
2007-11-14 13:30:00,89.82,89.96,89.71,89.77,26900.0,54.2145,54.299,54.1481,54.1844,26900.0
2007-11-14 14:00:00,89.71,90.0,89.69,89.95,22300.0,54.1481,54.3232,54.1361,54.293,22300.0
2007-11-14 14:30:00,89.98,90.02,89.9,89.91,35400.0,54.3111,54.3353,54.2628,54.2689,35400.0
2007-11-14 15:00:00,89.89,90.09,89.84,90.06,45400.0,54.2568,54.3775,54.2266,54.3594,45400.0
2007-11-14 15:30:00,90.03,90.06,89.48,89.49,60700.0,54.3413,54.3594,54.0093,54.0154,60700.0
2007-11-15 09:30:00,89.37,89.67,89.21,89.47,43600.0,53.9429,54.124,53.8463,54.0033,43600.0
2007-11-15 10:00:00,89.47,89.86,89.38,89.76,27400.0,54.0033,54.2387,53.949,54.1783,27400.0
2007-11-15 10:30:00,89.74,89.97,89.53,89.53,27500.0,54.1662,54.3051,54.0395,54.0395,27500.0
2007-11-15 11:00:00,89.58,89.8,89.48,89.56,24200.0,54.0697,54.2025,54.0093,54.0576,24200.0
2007-11-15 11:30:00,89.56,89.67,89.43,89.44,28500.0,54.0576,54.124,53.9791,53.9852,28500.0
2007-11-15 12:00:00,89.47,89.57,89.43,89.46,20100.0,54.0033,54.0636,53.9791,53.9972,20100.0
2007-11-15 12:30:00,89.48,89.5,89.12,89.31,27900.0,54.0093,54.0214,53.792,53.9067,27900.0
2007-11-15 13:00:00,89.28,89.39,89.07,89.16,14200.0,53.8886,53.955,53.7618,53.8162,14200.0
2007-11-15 13:30:00,89.15,89.35,89.05,89.25,27600.0,53.8101,53.9308,53.7498,53.8705,27600.0
2007-11-15 14:00:00,89.25,89.25,89.0,89.13,35000.0,53.8705,53.8705,53.7196,53.7981,35000.0
2007-11-15 14:30:00,89.14,89.32,88.97,89.0,19500.0,53.8041,53.9127,53.7015,53.7196,19500.0
2007-11-15 15:00:00,89.01,89.2,88.89,89.12,28400.0,53.7256,53.8403,53.6532,53.792,28400.0
2007-11-15 15:30:00,89.1,89.13,88.55,88.93,72100.0,53.7799,53.7981,53.448,53.6773,72100.0
2007-11-16 09:30:00,89.42,89.42,88.67,88.95,31100.0,53.9731,53.9731,53.5204,53.6894,31100.0
2007-11-16 10:00:00,88.81,89.04,88.73,88.8,15800.0,53.6049,53.7437,53.5566,53.5989,15800.0
2007-11-16 10:30:00,88.75,88.83,88.38,88.8,42800.0,53.5687,53.617,53.3454,53.5989,42800.0
2007-11-16 11:00:00,88.8,89.02,88.76,88.87,43600.0,53.5989,53.7317,53.5747,53.6411,43600.0
2007-11-16 11:30:00,88.92,89.01,88.72,88.92,30500.0,53.6713,53.7256,53.5506,53.6713,30500.0
2007-11-16 12:00:00,88.91,89.09,88.86,88.99,15500.0,53.6653,53.7739,53.6351,53.7136,15500.0
2007-11-16 12:30:00,89.0,89.09,88.85,88.96,11300.0,53.7196,53.7739,53.6291,53.6954,11300.0
2007-11-16 13:00:00,88.88,89.04,88.86,88.94,11300.0,53.6472,53.7437,53.6351,53.6834,11300.0
2007-11-16 13:30:00,88.96,89.29,88.94,89.13,22200.0,53.6954,53.8946,53.6834,53.7981,22200.0
2007-11-16 14:00:00,89.13,89.22,88.91,89.07,38600.0,53.7981,53.8524,53.6653,53.7618,38600.0
2007-11-16 14:30:00,89.03,89.05,88.79,88.99,22500.0,53.7377,53.7498,53.5928,53.7136,22500.0
2007-11-16 15:00:00,88.98,89.1,88.92,89.06,15500.0,53.7075,53.7799,53.6713,53.7558,15500.0
2007-11-16 15:30:00,89.05,89.3,89.0,89.24,24400.0,53.7498,53.9007,53.7196,53.8645,24400.0
2007-11-19 09:30:00,88.4,88.8,88.4,88.66,30000.0,53.3574,53.5989,53.3574,53.5144,30000.0
2007-11-19 10:00:00,88.67,88.67,88.13,88.21,21600.0,53.5204,53.5204,53.1945,53.2428,21600.0
2007-11-19 10:30:00,88.21,88.22,87.54,87.62,28000.0,53.2428,53.2488,52.8383,52.8866,28000.0
2007-11-19 11:00:00,87.63,87.85,86.85,86.86,34100.0,52.8927,53.0255,52.4219,52.4279,34100.0
2007-11-19 11:30:00,87.1,87.74,87.1,87.62,40800.0,52.5728,52.9591,52.5728,52.8866,40800.0
2007-11-19 12:00:00,87.6,87.79,87.5,87.69,26200.0,52.8746,52.9892,52.8142,52.9289,26200.0
2007-11-19 12:30:00,87.66,87.76,87.53,87.58,26300.0,52.9108,52.9711,52.8323,52.8625,26300.0
2007-11-19 13:00:00,87.66,87.66,87.41,87.58,37600.0,52.9108,52.9108,52.7599,52.8625,37600.0
2007-11-19 13:30:00,87.58,87.61,87.28,87.36,41800.0,52.8625,52.8806,52.6814,52.7297,41800.0
2007-11-19 14:00:00,87.33,87.43,87.15,87.41,30700.0,52.7116,52.772,52.6029,52.7599,30700.0
2007-11-19 14:30:00,87.39,87.6,87.32,87.49,29400.0,52.7478,52.8746,52.7056,52.8082,29400.0
2007-11-19 15:00:00,87.47,87.58,87.22,87.42,37000.0,52.7961,52.8625,52.6452,52.7659,37000.0
2007-11-19 15:30:00,87.44,87.52,87.23,87.37,65400.0,52.778,52.8263,52.6512,52.7357,65400.0
2007-11-20 09:30:00,88.76,89.43,88.76,89.18,63300.0,53.5747,53.9791,53.5747,53.8282,63300.0
2007-11-20 10:00:00,89.24,89.59,89.18,89.25,31100.0,53.8645,54.0757,53.8282,53.8705,31100.0
2007-11-20 10:30:00,89.29,89.78,89.27,89.67,37600.0,53.8946,54.1904,53.8826,54.124,37600.0
2007-11-20 11:00:00,89.62,89.77,89.59,89.62,22900.0,54.0938,54.1844,54.0757,54.0938,22900.0
2007-11-20 11:30:00,89.66,89.89,89.46,89.6,24000.0,54.118,54.2568,53.9972,54.0817,24000.0
2007-11-20 12:00:00,89.67,89.7,89.22,89.32,13400.0,54.124,54.1421,53.8524,53.9127,13400.0
2007-11-20 12:30:00,89.32,89.37,89.06,89.21,23600.0,53.9127,53.9429,53.7558,53.8463,23600.0
2007-11-20 13:00:00,89.24,89.24,88.9,88.9,27100.0,53.8645,53.8645,53.6592,53.6592,27100.0
2007-11-20 13:30:00,88.94,89.3,88.93,89.25,22400.0,53.6834,53.9007,53.6773,53.8705,22400.0
2007-11-20 14:00:00,89.19,89.44,88.73,88.92,30600.0,53.8343,53.9852,53.5566,53.6713,30600.0
2007-11-20 14:30:00,88.96,89.45,88.96,89.09,25800.0,53.6954,53.9912,53.6954,53.7739,25800.0
2007-11-20 15:00:00,89.07,89.51,88.94,89.39,31900.0,53.7618,54.0274,53.6834,53.955,31900.0
2007-11-20 15:30:00,89.37,89.86,89.37,89.48,50200.0,53.9429,54.2387,53.9429,54.0093,50200.0
2007-11-21 09:30:00,88.39,89.2,88.34,89.15,114000.0,53.3514,53.8403,53.3212,53.8101,114000.0
2007-11-21 10:00:00,89.1,89.18,88.17,88.2,74700.0,53.7799,53.8282,53.2186,53.2367,74700.0
2007-11-21 10:30:00,88.25,88.27,87.43,87.47,99400.0,53.2669,53.279,52.772,52.7961,99400.0
2007-11-21 11:00:00,87.47,88.24,87.25,88.05,44900.0,52.7961,53.2609,52.6633,53.1462,44900.0
2007-11-21 11:30:00,87.85,88.01,87.45,87.99,19800.0,53.0255,53.122,52.784,53.11,19800.0
2007-11-21 12:00:00,87.97,88.12,87.86,88.0,18200.0,53.0979,53.1884,53.0315,53.116,18200.0
2007-11-21 12:30:00,88.01,88.35,87.94,88.26,22000.0,53.122,53.3273,53.0798,53.2729,22000.0
2007-11-21 13:00:00,88.25,88.36,88.1,88.28,20200.0,53.2669,53.3333,53.1764,53.285,20200.0
2007-11-21 13:30:00,88.28,88.31,88.01,88.06,22100.0,53.285,53.3031,53.122,53.1522,22100.0
2007-11-21 14:00:00,88.08,88.21,88.03,88.15,20400.0,53.1643,53.2428,53.1341,53.2065,20400.0
2007-11-21 14:30:00,88.14,88.39,88.14,88.33,34900.0,53.2005,53.3514,53.2005,53.3152,34900.0
2007-11-21 15:00:00,88.38,88.43,88.15,88.15,43600.0,53.3454,53.3755,53.2065,53.2065,43600.0
2007-11-21 15:30:00,88.17,88.25,87.88,87.93,38800.0,53.2186,53.2669,53.0436,53.0737,38800.0
2007-11-23 09:30:00,89.02,89.18,88.64,88.64,40800.0,53.7317,53.8282,53.5023,53.5023,40800.0
2007-11-23 10:00:00,88.63,88.74,88.43,88.47,12600.0,53.4963,53.5627,53.3755,53.3997,12600.0
2007-11-23 10:30:00,88.44,88.97,88.42,88.97,43700.0,53.3816,53.7015,53.3695,53.7015,43700.0
2007-11-23 11:00:00,88.96,89.26,88.96,89.25,15500.0,53.6954,53.8765,53.6954,53.8705,15500.0
2007-11-23 11:30:00,89.22,89.48,89.2,89.41,19700.0,53.8524,54.0093,53.8403,53.9671,19700.0
2007-11-23 12:00:00,89.38,89.52,89.3,89.52,12700.0,53.949,54.0335,53.9007,54.0335,12700.0
2007-11-23 12:30:00,89.52,89.55,89.22,89.34,31000.0,54.0335,54.0516,53.8524,53.9248,31000.0
2007-11-26 09:30:00,89.91,90.41,89.7,90.41,47200.0,54.2689,54.5707,54.1421,54.5707,47200.0
2007-11-26 10:00:00,90.37,90.37,89.67,89.82,27900.0,54.5465,54.5465,54.124,54.2145,27900.0
2007-11-26 10:30:00,89.77,89.94,89.47,89.57,77900.0,54.1844,54.287,54.0033,54.0636,77900.0
2007-11-26 11:00:00,89.58,89.64,88.86,88.86,57200.0,54.0697,54.1059,53.6351,53.6351,57200.0
2007-11-26 11:30:00,88.85,89.08,88.85,88.92,27100.0,53.6291,53.7679,53.6291,53.6713,27100.0
2007-11-26 12:00:00,88.93,89.11,88.87,89.11,14600.0,53.6773,53.786,53.6411,53.786,14600.0
2007-11-26 12:30:00,89.08,89.15,89.05,89.09,8200.0,53.7679,53.8101,53.7498,53.7739,8200.0
2007-11-26 13:00:00,89.08,89.15,88.98,89.06,12800.0,53.7679,53.8101,53.7075,53.7558,12800.0
2007-11-26 13:30:00,89.06,89.1,88.88,88.98,13900.0,53.7558,53.7799,53.6472,53.7075,13900.0
2007-11-26 14:00:00,88.92,89.11,88.83,89.09,22600.0,53.6713,53.786,53.617,53.7739,22600.0
2007-11-26 14:30:00,89.08,89.1,88.85,88.86,13600.0,53.7679,53.7799,53.6291,53.6351,13600.0
2007-11-26 15:00:00,88.88,88.91,88.65,88.68,32300.0,53.6472,53.6653,53.5083,53.5264,32300.0
2007-11-26 15:30:00,88.62,88.73,88.31,88.31,29100.0,53.4902,53.5566,53.3031,53.3031,29100.0
2007-11-27 09:30:00,88.14,88.6,87.91,88.11,51100.0,53.2005,53.4782,53.0617,53.1824,51100.0
2007-11-27 10:00:00,88.11,88.11,87.43,87.98,55800.0,53.1824,53.1824,52.772,53.1039,55800.0
2007-11-27 10:30:00,87.95,88.37,87.95,88.3,25100.0,53.0858,53.3393,53.0858,53.2971,25100.0
2007-11-27 11:00:00,88.36,88.46,88.22,88.39,31800.0,53.3333,53.3937,53.2488,53.3514,31800.0
2007-11-27 11:30:00,88.37,88.42,88.11,88.2,36800.0,53.3393,53.3695,53.1824,53.2367,36800.0
2007-11-27 12:00:00,88.15,88.27,88.11,88.13,24200.0,53.2065,53.279,53.1824,53.1945,24200.0
2007-11-27 12:30:00,88.15,88.35,88.13,88.14,42100.0,53.2065,53.3273,53.1945,53.2005,42100.0
2007-11-27 13:00:00,88.11,88.45,88.11,88.33,38500.0,53.1824,53.3876,53.1824,53.3152,38500.0
2007-11-27 13:30:00,88.34,88.4,88.14,88.24,22900.0,53.3212,53.3574,53.2005,53.2609,22900.0
2007-11-27 14:00:00,88.2,88.35,88.15,88.26,49900.0,53.2367,53.3273,53.2065,53.2729,49900.0
2007-11-27 14:30:00,88.19,88.36,88.04,88.32,35300.0,53.2307,53.3333,53.1401,53.3091,35300.0
2007-11-27 15:00:00,88.29,88.39,88.06,88.24,24200.0,53.291,53.3514,53.1522,53.2609,24200.0
2007-11-27 15:30:00,88.21,88.73,88.21,88.46,35400.0,53.2428,53.5566,53.2428,53.3937,35400.0
2007-11-28 09:30:00,90.62,91.01,90.59,91.01,72200.0,54.6974,54.9328,54.6793,54.9328,72200.0
2007-11-28 10:00:00,91.02,91.31,90.86,91.25,42400.0,54.9388,55.1139,54.8423,55.0777,42400.0
2007-11-28 10:30:00,91.25,92.08,91.25,91.48,83500.0,55.0777,55.5787,55.0777,55.2165,83500.0
2007-11-28 11:00:00,91.43,91.51,91.06,91.34,39000.0,55.1863,55.2346,54.963,55.132,39000.0
2007-11-28 11:30:00,91.34,91.65,91.3,91.43,30700.0,55.132,55.3191,55.1078,55.1863,30700.0
2007-11-28 12:00:00,91.43,91.6,91.4,91.6,19500.0,55.1863,55.2889,55.1682,55.2889,19500.0
2007-11-28 12:30:00,91.55,91.77,91.52,91.7,21300.0,55.2587,55.3915,55.2406,55.3493,21300.0
2007-11-28 13:00:00,91.73,91.95,91.56,91.84,22800.0,55.3674,55.5002,55.2648,55.4338,22800.0
2007-11-28 13:30:00,91.9,91.93,91.56,91.84,22800.0,55.47,55.4881,55.2648,55.4338,22800.0
2007-11-28 14:00:00,91.82,92.19,91.73,92.14,25300.0,55.4217,55.645,55.3674,55.6149,25300.0
2007-11-28 14:30:00,92.18,92.33,92.03,92.1,27300.0,55.639,55.7295,55.5485,55.5907,27300.0
2007-11-28 15:00:00,92.14,92.35,92.02,92.28,38100.0,55.6149,55.7416,55.5424,55.6994,38100.0
2007-11-28 15:30:00,92.32,92.33,91.99,92.18,33000.0,55.7235,55.7295,55.5243,55.639,33000.0
2007-11-29 09:30:00,92.17,92.4,91.99,92.22,50000.0,55.633,55.7718,55.5243,55.6632,50000.0
2007-11-29 10:00:00,92.24,92.33,91.87,91.88,132900.0,55.6752,55.7295,55.4519,55.4579,132900.0
2007-11-29 10:30:00,91.88,92.08,91.71,92.03,20300.0,55.4579,55.5787,55.3553,55.5485,20300.0
2007-11-29 11:00:00,92.06,92.44,91.92,92.19,59700.0,55.5666,55.7959,55.4821,55.645,59700.0
2007-11-29 11:30:00,92.18,92.45,92.04,92.31,19000.0,55.639,55.802,55.5545,55.7175,19000.0
2007-11-29 12:00:00,92.29,92.33,92.03,92.09,53700.0,55.7054,55.7295,55.5485,55.5847,53700.0
2007-11-29 12:30:00,92.16,92.16,91.96,92.0,14700.0,55.6269,55.6269,55.5062,55.5304,14700.0
2007-11-29 13:00:00,91.97,92.03,91.89,91.91,11800.0,55.5123,55.5485,55.464,55.476,11800.0
2007-11-29 13:30:00,91.92,92.23,91.88,92.14,27600.0,55.4821,55.6692,55.4579,55.6149,27600.0
2007-11-29 14:00:00,92.09,92.23,92.0,92.06,14700.0,55.5847,55.6692,55.5304,55.5666,14700.0
2007-11-29 14:30:00,92.04,92.18,91.87,91.99,27100.0,55.5545,55.639,55.4519,55.5243,27100.0
2007-11-29 15:00:00,92.0,92.08,91.74,92.05,56500.0,55.5304,55.5787,55.3734,55.5605,56500.0
2007-11-29 15:30:00,91.96,91.98,91.82,91.86,46200.0,55.5062,55.5183,55.4217,55.4459,46200.0
2007-11-30 09:30:00,91.68,91.83,90.89,91.15,32100.0,55.3372,55.4278,54.8604,55.0173,32100.0
2007-11-30 10:00:00,91.13,91.18,90.23,90.5,33300.0,55.0052,55.0354,54.462,54.625,33300.0
2007-11-30 10:30:00,90.46,90.68,90.12,90.29,25600.0,54.6008,54.7336,54.3956,54.4982,25600.0
2007-11-30 11:00:00,90.37,90.55,89.9,90.01,63200.0,54.5465,54.6552,54.2628,54.3292,63200.0
2007-11-30 11:30:00,90.02,90.3,89.95,90.25,22200.0,54.3353,54.5043,54.293,54.4741,22200.0
2007-11-30 12:00:00,90.26,90.26,89.99,90.18,18900.0,54.4801,54.4801,54.3171,54.4318,18900.0
2007-11-30 12:30:00,90.19,90.33,90.02,90.25,21400.0,54.4379,54.5224,54.3353,54.4741,21400.0
2007-11-30 13:00:00,90.24,90.42,90.12,90.33,22300.0,54.468,54.5767,54.3956,54.5224,22300.0
2007-11-30 13:30:00,90.34,90.4,90.16,90.19,28100.0,54.5284,54.5646,54.4198,54.4379,28100.0
2007-11-30 14:00:00,90.19,90.35,89.98,90.11,42500.0,54.4379,54.5344,54.3111,54.3896,42500.0
2007-11-30 14:30:00,90.1,90.35,89.89,90.35,49700.0,54.3835,54.5344,54.2568,54.5344,49700.0
2007-11-30 15:00:00,90.31,90.39,90.01,90.35,32400.0,54.5103,54.5586,54.3292,54.5344,32400.0
2007-11-30 15:30:00,90.37,90.6,90.31,90.6,50100.0,54.5465,54.6853,54.5103,54.6853,50100.0
2007-12-03 09:30:00,89.42,89.77,89.17,89.68,58600.0,53.9731,54.1844,53.8222,54.13,58600.0
2007-12-03 10:00:00,89.67,89.78,88.7,89.09,83200.0,54.124,54.1904,53.5385,53.7739,83200.0
2007-12-03 10:30:00,89.1,89.46,89.1,89.26,31200.0,53.7799,53.9972,53.7799,53.8765,31200.0
2007-12-03 11:00:00,89.26,89.54,89.03,89.08,24000.0,53.8765,54.0455,53.7377,53.7679,24000.0
2007-12-03 11:30:00,89.1,89.61,89.05,89.23,45700.0,53.7799,54.0878,53.7498,53.8584,45700.0
2007-12-03 12:00:00,89.25,89.38,89.07,89.16,37700.0,53.8705,53.949,53.7618,53.8162,37700.0
2007-12-03 12:30:00,89.18,89.38,89.15,89.3,9500.0,53.8282,53.949,53.8101,53.9007,9500.0
2007-12-03 13:00:00,89.3,89.31,89.1,89.15,19800.0,53.9007,53.9067,53.7799,53.8101,19800.0
2007-12-03 13:30:00,89.08,89.34,89.05,89.22,30700.0,53.7679,53.9248,53.7498,53.8524,30700.0
2007-12-03 14:00:00,89.22,89.6,89.18,89.34,27700.0,53.8524,54.0817,53.8282,53.9248,27700.0
2007-12-03 14:30:00,89.33,89.69,89.23,89.63,17900.0,53.9188,54.1361,53.8584,54.0999,17900.0
2007-12-03 15:00:00,89.6,89.66,89.27,89.35,34400.0,54.0817,54.118,53.8826,53.9308,34400.0
2007-12-03 15:30:00,89.32,89.48,89.26,89.48,53400.0,53.9127,54.0093,53.8765,54.0093,53400.0
2007-12-04 09:30:00,87.48,87.64,87.14,87.62,119500.0,52.8021,52.8987,52.5969,52.8866,119500.0
2007-12-04 10:00:00,87.68,87.76,87.35,87.47,37600.0,52.9229,52.9711,52.7237,52.7961,37600.0
2007-12-04 10:30:00,87.45,87.53,87.08,87.12,71500.0,52.784,52.8323,52.5607,52.5848,71500.0
2007-12-04 11:00:00,87.19,87.55,87.19,87.47,62400.0,52.6271,52.8444,52.6271,52.7961,62400.0
2007-12-04 11:30:00,87.43,87.7,87.43,87.54,27600.0,52.772,52.9349,52.772,52.8383,27600.0
2007-12-04 12:00:00,87.54,87.77,87.53,87.77,17200.0,52.8383,52.9772,52.8323,52.9772,17200.0
2007-12-04 12:30:00,87.78,87.91,87.75,87.81,15300.0,52.9832,53.0617,52.9651,53.0013,15300.0
2007-12-04 13:00:00,87.81,87.81,87.68,87.77,10300.0,53.0013,53.0013,52.9229,52.9772,10300.0
2007-12-04 13:30:00,87.74,87.84,87.63,87.75,12500.0,52.9591,53.0194,52.8927,52.9651,12500.0
2007-12-04 14:00:00,87.77,87.77,87.55,87.63,22800.0,52.9772,52.9772,52.8444,52.8927,22800.0
2007-12-04 14:30:00,87.64,87.78,87.6,87.77,33000.0,52.8987,52.9832,52.8746,52.9772,33000.0
2007-12-04 15:00:00,87.75,87.77,87.54,87.59,33600.0,52.9651,52.9772,52.8383,52.8685,33600.0
2007-12-04 15:30:00,87.56,87.72,87.51,87.6,34100.0,52.8504,52.947,52.8202,52.8746,34100.0
2007-12-05 09:30:00,87.5,87.73,87.0,87.24,70000.0,52.8142,52.953,52.5124,52.6573,70000.0
2007-12-05 10:00:00,87.32,87.62,87.26,87.34,59500.0,52.7056,52.8866,52.6693,52.7176,59500.0
2007-12-05 10:30:00,87.37,87.53,87.23,87.49,71400.0,52.7357,52.8323,52.6512,52.8082,71400.0
2007-12-05 11:00:00,87.5,87.84,87.25,87.8,47400.0,52.8142,53.0194,52.6633,52.9953,47400.0
2007-12-05 11:30:00,87.81,87.94,87.69,87.82,15600.0,53.0013,53.0798,52.9289,53.0074,15600.0
2007-12-05 12:00:00,87.82,87.94,87.66,87.94,17400.0,53.0074,53.0798,52.9108,53.0798,17400.0
2007-12-05 12:30:00,87.9,87.95,87.79,87.9,12400.0,53.0556,53.0858,52.9892,53.0556,12400.0
2007-12-05 13:00:00,87.84,87.84,87.66,87.7,9700.0,53.0194,53.0194,52.9108,52.9349,9700.0
2007-12-05 13:30:00,87.72,87.95,87.72,87.95,18600.0,52.947,53.0858,52.947,53.0858,18600.0
2007-12-05 14:00:00,87.9,87.95,87.56,87.66,23700.0,53.0556,53.0858,52.8504,52.9108,23700.0
2007-12-05 14:30:00,87.69,87.82,87.55,87.58,20200.0,52.9289,53.0074,52.8444,52.8625,20200.0
2007-12-05 15:00:00,87.6,87.82,87.57,87.75,18200.0,52.8746,53.0074,52.8565,52.9651,18200.0
2007-12-05 15:30:00,87.78,87.95,87.73,87.81,52200.0,52.9832,53.0858,52.953,53.0013,52200.0
2007-12-06 09:30:00,87.25,87.81,87.02,87.61,44100.0,52.6633,53.0013,52.5245,52.8806,44100.0
2007-12-06 10:00:00,87.61,87.61,86.77,86.81,49400.0,52.8806,52.8806,52.3736,52.3977,49400.0
2007-12-06 10:30:00,86.78,87.17,86.64,87.0,42800.0,52.3796,52.615,52.2951,52.5124,42800.0
2007-12-06 11:00:00,86.97,87.0,86.5,86.58,57200.0,52.4943,52.5124,52.2106,52.2589,57200.0
2007-12-06 11:30:00,86.58,86.84,86.5,86.8,36900.0,52.2589,52.4158,52.2106,52.3917,36900.0
2007-12-06 12:00:00,86.76,86.95,86.76,86.82,14900.0,52.3675,52.4822,52.3675,52.4038,14900.0
2007-12-06 12:30:00,86.86,86.95,86.8,86.92,19700.0,52.4279,52.4822,52.3917,52.4641,19700.0
2007-12-06 13:00:00,86.95,87.01,86.85,86.85,8700.0,52.4822,52.5184,52.4219,52.4219,8700.0
2007-12-06 13:30:00,86.85,87.01,86.81,86.88,11700.0,52.4219,52.5184,52.3977,52.44,11700.0
2007-12-06 14:00:00,86.91,87.12,86.9,87.06,14300.0,52.4581,52.5848,52.452,52.5486,14300.0
2007-12-06 14:30:00,87.08,87.29,86.99,87.06,34800.0,52.5607,52.6875,52.5064,52.5486,34800.0
2007-12-06 15:00:00,87.06,87.2,87.01,87.07,79500.0,52.5486,52.6331,52.5184,52.5547,79500.0
2007-12-06 15:30:00,87.08,87.45,87.0,87.31,96000.0,52.5607,52.784,52.5124,52.6995,96000.0
2007-12-07 09:30:00,86.85,86.93,86.58,86.78,78100.0,52.4219,52.4702,52.2589,52.3796,78100.0
2007-12-07 10:00:00,86.8,86.9,86.22,86.26,50400.0,52.3917,52.452,52.0416,52.0658,50400.0
2007-12-07 10:30:00,86.23,86.35,85.91,86.35,71600.0,52.0476,52.1201,51.8545,52.1201,71600.0
2007-12-07 11:00:00,86.35,86.4,86.03,86.18,34400.0,52.1201,52.1503,51.9269,52.0175,34400.0
2007-12-07 11:30:00,86.12,86.65,86.01,86.38,25400.0,51.9812,52.3012,51.9149,52.1382,25400.0
2007-12-07 12:00:00,86.38,86.4,86.27,86.38,16600.0,52.1382,52.1503,52.0718,52.1382,16600.0
2007-12-07 12:30:00,86.33,86.56,86.31,86.38,73300.0,52.108,52.2468,52.0959,52.1382,73300.0
2007-12-07 13:00:00,86.33,86.52,86.31,86.4,25200.0,52.108,52.2227,52.0959,52.1503,25200.0
2007-12-07 13:30:00,86.4,86.55,86.37,86.5,22100.0,52.1503,52.2408,52.1321,52.2106,22100.0
2007-12-07 14:00:00,86.5,86.66,86.48,86.54,17100.0,52.2106,52.3072,52.1985,52.2348,17100.0
2007-12-07 14:30:00,86.59,86.68,86.53,86.63,18200.0,52.2649,52.3193,52.2287,52.2891,18200.0
2007-12-07 15:00:00,86.63,86.72,86.5,86.64,45900.0,52.2891,52.3434,52.2106,52.2951,45900.0
2007-12-07 15:30:00,86.65,86.9,86.56,86.75,159200.0,52.3012,52.452,52.2468,52.3615,159200.0
2007-12-10 09:30:00,87.0,87.0,86.66,87.0,28100.0,52.5124,52.5124,52.3072,52.5124,28100.0
2007-12-10 10:00:00,87.03,87.27,86.77,87.1,30100.0,52.5305,52.6754,52.3736,52.5728,30100.0
2007-12-10 10:30:00,87.13,87.58,87.13,87.45,27000.0,52.5909,52.8625,52.5909,52.784,27000.0
2007-12-10 11:00:00,87.46,87.59,87.29,87.31,48300.0,52.7901,52.8685,52.6875,52.6995,48300.0
2007-12-10 11:30:00,87.33,87.35,87.09,87.14,15400.0,52.7116,52.7237,52.5667,52.5969,15400.0
2007-12-10 12:00:00,87.16,87.28,87.13,87.2,19800.0,52.609,52.6814,52.5909,52.6331,19800.0
2007-12-10 12:30:00,87.22,87.3,87.12,87.21,19900.0,52.6452,52.6935,52.5848,52.6392,19900.0
2007-12-10 13:00:00,87.2,87.2,87.13,87.16,15000.0,52.6331,52.6331,52.5909,52.609,15000.0
2007-12-10 13:30:00,87.17,87.33,87.13,87.2,49900.0,52.615,52.7116,52.5909,52.6331,49900.0
2007-12-10 14:00:00,87.19,87.27,87.1,87.19,60500.0,52.6271,52.6754,52.5728,52.6271,60500.0
2007-12-10 14:30:00,87.22,87.33,87.11,87.18,41700.0,52.6452,52.7116,52.5788,52.6211,41700.0
2007-12-10 15:00:00,87.19,87.31,87.12,87.19,25700.0,52.6271,52.6995,52.5848,52.6271,25700.0
2007-12-10 15:30:00,87.22,87.42,87.11,87.35,32600.0,52.6452,52.7659,52.5788,52.7237,32600.0
2007-12-11 09:30:00,87.44,87.55,87.36,87.45,25100.0,52.778,52.8444,52.7297,52.784,25100.0
2007-12-11 10:00:00,87.47,87.61,87.4,87.4,25900.0,52.7961,52.8806,52.7538,52.7538,25900.0
2007-12-11 10:30:00,87.42,87.51,87.1,87.13,19900.0,52.7659,52.8202,52.5728,52.5909,19900.0
2007-12-11 11:00:00,87.1,87.13,86.89,87.11,32100.0,52.5728,52.5909,52.446,52.5788,32100.0
2007-12-11 11:30:00,87.09,87.09,86.72,87.01,34500.0,52.5667,52.5667,52.3434,52.5184,34500.0
2007-12-11 12:00:00,87.01,87.2,86.92,87.13,27800.0,52.5184,52.6331,52.4641,52.5909,27800.0
2007-12-11 12:30:00,87.18,87.48,87.18,87.44,54500.0,52.6211,52.8021,52.6211,52.778,54500.0
2007-12-11 13:00:00,87.42,87.46,87.31,87.36,19400.0,52.7659,52.7901,52.6995,52.7297,19400.0
2007-12-11 13:30:00,87.37,87.55,87.27,87.55,14000.0,52.7357,52.8444,52.6754,52.8444,14000.0
2007-12-11 14:00:00,87.48,87.7,86.61,86.73,30300.0,52.8021,52.9349,52.277,52.3494,30300.0
2007-12-11 14:30:00,86.75,86.79,86.43,86.5,59300.0,52.3615,52.3857,52.1684,52.2106,59300.0
2007-12-11 15:00:00,86.52,86.6,86.17,86.37,43000.0,52.2227,52.271,52.0114,52.1321,43000.0
2007-12-11 15:30:00,86.4,86.48,86.08,86.2,49000.0,52.1503,52.1985,51.9571,52.0295,49000.0
2007-12-12 09:30:00,88.5,88.81,87.77,88.04,106600.0,53.4178,53.6049,52.9772,53.1401,106600.0
2007-12-12 10:00:00,88.0,88.01,87.6,87.63,55400.0,53.116,53.122,52.8746,52.8927,55400.0
2007-12-12 10:30:00,87.61,87.61,86.92,87.18,112500.0,52.8806,52.8806,52.4641,52.6211,112500.0
2007-12-12 11:00:00,87.15,87.72,87.13,87.72,107300.0,52.6029,52.947,52.5909,52.947,107300.0
2007-12-12 11:30:00,87.75,88.11,87.62,87.88,42000.0,52.9651,53.1824,52.8866,53.0436,42000.0
2007-12-12 12:00:00,87.9,88.01,87.68,87.86,16400.0,53.0556,53.122,52.9229,53.0315,16400.0
2007-12-12 12:30:00,87.81,87.81,87.42,87.65,68200.0,53.0013,53.0013,52.7659,52.9047,68200.0
2007-12-12 13:00:00,87.67,87.98,87.5,87.85,49500.0,52.9168,53.1039,52.8142,53.0255,49500.0
2007-12-12 13:30:00,87.87,88.02,87.69,87.99,47200.0,53.0375,53.1281,52.9289,53.11,47200.0
2007-12-12 14:00:00,88.0,88.02,87.66,87.7,34800.0,53.116,53.1281,52.9108,52.9349,34800.0
2007-12-12 14:30:00,87.66,87.92,87.6,87.73,18800.0,52.9108,53.0677,52.8746,52.953,18800.0
2007-12-12 15:00:00,87.68,87.7,87.27,87.69,43100.0,52.9229,52.9349,52.6754,52.9289,43100.0
2007-12-12 15:30:00,87.65,88.08,87.53,88.0,148700.0,52.9047,53.1643,52.8323,53.116,148700.0
2007-12-13 09:30:00,86.32,86.58,85.91,86.08,59000.0,52.102,52.2589,51.8545,51.9571,59000.0
2007-12-13 10:00:00,86.08,86.32,86.0,86.0,65600.0,51.9571,52.102,51.9088,51.9088,65600.0
2007-12-13 10:30:00,86.01,86.15,85.7,85.72,54900.0,51.9149,51.9994,51.7277,51.7398,54900.0
2007-12-13 11:00:00,85.75,86.07,85.75,86.0,203600.0,51.7579,51.9511,51.7579,51.9088,203600.0
2007-12-13 11:30:00,86.0,86.16,85.7,86.06,68200.0,51.9088,52.0054,51.7277,51.945,68200.0
2007-12-13 12:00:00,86.06,86.13,85.94,86.05,18500.0,51.945,51.9873,51.8726,51.939,18500.0
2007-12-13 12:30:00,86.01,86.11,85.97,86.05,16200.0,51.9149,51.9752,51.8907,51.939,16200.0
2007-12-13 13:00:00,86.05,86.16,85.92,86.12,37400.0,51.939,52.0054,51.8605,51.9812,37400.0
2007-12-13 13:30:00,86.12,86.21,85.99,86.21,51600.0,51.9812,52.0356,51.9028,52.0356,51600.0
2007-12-13 14:00:00,86.2,86.54,86.07,86.51,59200.0,52.0295,52.2348,51.9511,52.2166,59200.0
2007-12-13 14:30:00,86.51,86.52,86.25,86.29,27700.0,52.2166,52.2227,52.0597,52.0839,27700.0
2007-12-13 15:00:00,86.28,86.47,86.12,86.47,28200.0,52.0778,52.1925,51.9812,52.1925,28200.0
2007-12-13 15:30:00,86.45,86.65,86.4,86.55,61600.0,52.1804,52.3012,52.1503,52.2408,61600.0
2007-12-14 09:30:00,85.85,85.87,85.61,85.67,78400.0,51.8183,51.8304,51.6734,51.7096,78400.0
2007-12-14 10:00:00,85.64,86.25,85.58,85.78,131600.0,51.6915,52.0597,51.6553,51.776,131600.0
2007-12-14 10:30:00,85.75,86.14,85.72,85.88,27700.0,51.7579,51.9933,51.7398,51.8364,27700.0
2007-12-14 11:00:00,85.9,86.03,85.63,85.72,24800.0,51.8485,51.9269,51.6855,51.7398,24800.0
2007-12-14 11:30:00,85.75,85.82,85.62,85.65,46900.0,51.7579,51.8002,51.6795,51.6976,46900.0
2007-12-14 12:00:00,85.63,85.71,85.55,85.56,17000.0,51.6855,51.7338,51.6372,51.6432,17000.0
2007-12-14 12:30:00,85.56,85.8,85.5,85.7,31200.0,51.6432,51.7881,51.607,51.7277,31200.0
2007-12-14 13:00:00,85.72,85.82,85.6,85.68,18300.0,51.7398,51.8002,51.6674,51.7157,18300.0
2007-12-14 13:30:00,85.67,85.72,85.49,85.51,36900.0,51.7096,51.7398,51.601,51.6131,36900.0
2007-12-14 14:00:00,85.56,85.58,85.38,85.44,38000.0,51.6432,51.6553,51.5346,51.5708,38000.0
2007-12-14 14:30:00,85.5,85.52,85.3,85.34,25500.0,51.607,51.6191,51.4863,51.5104,25500.0
2007-12-14 15:00:00,85.26,85.44,85.2,85.44,95800.0,51.4622,51.5708,51.4259,51.5708,95800.0
2007-12-14 15:30:00,85.43,85.72,85.39,85.56,133400.0,51.5648,51.7398,51.5406,51.6432,133400.0
2007-12-17 09:30:00,85.11,85.23,85.01,85.15,71000.0,51.3716,51.4441,51.3113,51.3958,71000.0
2007-12-17 10:00:00,85.15,85.47,85.06,85.42,38500.0,51.3958,51.5889,51.3414,51.5587,38500.0
2007-12-17 10:30:00,85.39,85.58,85.3,85.56,30000.0,51.5406,51.6553,51.4863,51.6432,30000.0
2007-12-17 11:00:00,85.64,85.82,85.45,85.48,99800.0,51.6915,51.8002,51.5768,51.595,99800.0
2007-12-17 11:30:00,85.52,85.66,85.3,85.56,78500.0,51.6191,51.7036,51.4863,51.6432,78500.0
2007-12-17 12:00:00,85.61,85.68,85.48,85.55,68700.0,51.6734,51.7157,51.595,51.6372,68700.0
2007-12-17 12:30:00,85.55,85.85,85.53,85.85,54100.0,51.6372,51.8183,51.6251,51.8183,54100.0
2007-12-17 13:00:00,85.83,86.05,85.57,85.64,58300.0,51.8062,51.939,51.6493,51.6915,58300.0
2007-12-17 13:30:00,85.65,85.77,85.42,85.64,56100.0,51.6976,51.77,51.5587,51.6915,56100.0
2007-12-17 14:00:00,85.64,85.93,85.47,85.85,53400.0,51.6915,51.8666,51.5889,51.8183,53400.0
2007-12-17 14:30:00,85.88,85.96,85.69,85.73,27900.0,51.8364,51.8847,51.7217,51.7458,27900.0
2007-12-17 15:00:00,85.73,85.76,85.51,85.56,63100.0,51.7458,51.764,51.6131,51.6432,63100.0
2007-12-17 15:30:00,85.56,85.88,85.46,85.64,84500.0,51.6432,51.8364,51.5829,51.6915,84500.0
2007-12-18 09:30:00,86.11,86.3,85.71,86.07,47000.0,51.9752,52.0899,51.7338,51.9511,47000.0
2007-12-18 10:00:00,86.04,86.09,85.84,86.07,48800.0,51.933,51.9631,51.8122,51.9511,48800.0
2007-12-18 10:30:00,86.12,86.58,85.8,86.58,25700.0,51.9812,52.2589,51.7881,52.2589,25700.0
2007-12-18 11:00:00,86.55,86.55,85.96,86.0,43200.0,52.2408,52.2408,51.8847,51.9088,43200.0
2007-12-18 11:30:00,85.97,85.98,85.48,85.54,47700.0,51.8907,51.8967,51.595,51.6312,47700.0
2007-12-18 12:00:00,85.53,85.63,85.41,85.5,31500.0,51.6251,51.6855,51.5527,51.607,31500.0
2007-12-18 12:30:00,85.53,85.58,85.4,85.47,31200.0,51.6251,51.6553,51.5467,51.5889,31200.0
2007-12-18 13:00:00,85.43,85.65,85.31,85.54,15300.0,51.5648,51.6976,51.4923,51.6312,15300.0
2007-12-18 13:30:00,85.58,85.78,85.52,85.62,24300.0,51.6553,51.776,51.6191,51.6795,24300.0
2007-12-18 14:00:00,85.62,85.89,85.53,85.81,22800.0,51.6795,51.8424,51.6251,51.7941,22800.0
2007-12-18 14:30:00,85.86,85.96,85.8,85.89,43000.0,51.8243,51.8847,51.7881,51.8424,43000.0
2007-12-18 15:00:00,85.86,85.99,85.7,85.75,28900.0,51.8243,51.9028,51.7277,51.7579,28900.0
2007-12-18 15:30:00,85.75,86.05,85.71,85.72,53100.0,51.7579,51.939,51.7338,51.7398,53100.0
2007-12-19 09:30:00,85.07,85.21,84.79,85.21,65900.0,51.3475,51.432,51.1785,51.432,65900.0
2007-12-19 10:00:00,85.15,85.54,85.12,85.31,25700.0,51.3958,51.6312,51.3777,51.4923,25700.0
2007-12-19 10:30:00,85.3,85.45,85.23,85.28,31100.0,51.4863,51.5768,51.4441,51.4742,31100.0
2007-12-19 11:00:00,85.28,85.29,84.58,84.86,35900.0,51.4742,51.4803,51.0517,51.2207,35900.0
2007-12-19 11:30:00,84.78,84.97,84.51,84.52,37900.0,51.1724,51.2871,51.0095,51.0155,37900.0
2007-12-19 12:00:00,84.58,84.86,84.57,84.79,17200.0,51.0517,51.2207,51.0457,51.1785,17200.0
2007-12-19 12:30:00,84.82,84.88,84.72,84.8,16900.0,51.1966,51.2328,51.1362,51.1845,16900.0
2007-12-19 13:00:00,84.78,84.92,84.78,84.87,40500.0,51.1724,51.2569,51.1724,51.2268,40500.0
2007-12-19 13:30:00,84.89,84.91,84.78,84.8,26900.0,51.2388,51.2509,51.1724,51.1845,26900.0
2007-12-19 14:00:00,84.8,85.17,84.8,85.14,46200.0,51.1845,51.4078,51.1845,51.3897,46200.0
2007-12-19 14:30:00,85.18,85.25,85.03,85.09,57400.0,51.4139,51.4561,51.3233,51.3596,57400.0
2007-12-19 15:00:00,85.06,85.25,85.02,85.1,36600.0,51.3414,51.4561,51.3173,51.3656,36600.0
2007-12-19 15:30:00,85.09,85.2,84.98,85.01,30500.0,51.3596,51.4259,51.2932,51.3113,30500.0
2007-12-20 09:30:00,85.06,85.25,84.96,84.96,49500.0,51.3414,51.4561,51.2811,51.2811,49500.0
2007-12-20 10:00:00,84.96,85.1,84.74,84.94,27400.0,51.2811,51.3656,51.1483,51.269,27400.0
2007-12-20 10:30:00,84.93,85.01,84.64,84.64,37300.0,51.263,51.3113,51.0879,51.0879,37300.0
2007-12-20 11:00:00,84.66,85.03,84.6,84.96,22700.0,51.1,51.3233,51.0638,51.2811,22700.0
2007-12-20 11:30:00,84.96,85.11,84.86,85.04,41100.0,51.2811,51.3716,51.2207,51.3294,41100.0
2007-12-20 12:00:00,85.0,85.15,84.92,85.05,19800.0,51.3052,51.3958,51.2569,51.3354,19800.0
2007-12-20 12:30:00,85.07,85.19,84.98,85.17,71500.0,51.3475,51.4199,51.2932,51.4078,71500.0
2007-12-20 13:00:00,85.18,85.3,85.15,85.17,39000.0,51.4139,51.4863,51.3958,51.4078,39000.0
2007-12-20 13:30:00,85.17,85.32,85.15,85.27,54600.0,51.4078,51.4984,51.3958,51.4682,54600.0
2007-12-20 14:00:00,85.29,85.4,85.23,85.4,37000.0,51.4803,51.5467,51.4441,51.5467,37000.0
2007-12-20 14:30:00,85.38,85.56,85.37,85.56,75600.0,51.5346,51.6432,51.5286,51.6432,75600.0
2007-12-20 15:00:00,85.51,85.65,85.43,85.51,60900.0,51.6131,51.6976,51.5648,51.6131,60900.0
2007-12-20 15:30:00,85.48,85.65,85.39,85.48,46400.0,51.595,51.6976,51.5406,51.595,46400.0
2007-12-21 09:30:00,85.84,86.16,85.84,86.11,57600.0,51.8122,52.0054,51.8122,51.9752,57600.0
2007-12-21 10:00:00,86.15,86.26,86.03,86.24,30500.0,51.9994,52.0658,51.9269,52.0537,30500.0
2007-12-21 10:30:00,86.26,86.35,86.18,86.33,57400.0,52.0658,52.1201,52.0175,52.108,57400.0
2007-12-21 11:00:00,86.29,86.47,86.25,86.47,131600.0,52.0839,52.1925,52.0597,52.1925,131600.0
2007-12-21 11:30:00,86.44,86.44,86.05,86.32,104700.0,52.1744,52.1744,51.939,52.102,104700.0
2007-12-21 12:00:00,86.37,86.48,86.28,86.39,27000.0,52.1321,52.1985,52.0778,52.1442,27000.0
2007-12-21 12:30:00,86.38,86.47,86.33,86.34,31100.0,52.1382,52.1925,52.108,52.114,31100.0
2007-12-21 13:00:00,86.36,86.43,86.32,86.38,26400.0,52.1261,52.1684,52.102,52.1382,26400.0
2007-12-21 13:30:00,86.39,86.5,86.33,86.5,16600.0,52.1442,52.2106,52.108,52.2106,16600.0
2007-12-21 14:00:00,86.48,86.5,86.37,86.41,12600.0,52.1985,52.2106,52.1321,52.1563,12600.0
2007-12-21 14:30:00,86.42,86.5,86.38,86.48,11500.0,52.1623,52.2106,52.1382,52.1985,11500.0
2007-12-21 15:00:00,86.48,86.56,86.39,86.39,24700.0,52.1985,52.2468,52.1442,52.1442,24700.0
2007-12-21 15:30:00,86.39,86.39,86.22,86.33,33100.0,52.1442,52.1442,52.0416,52.108,33100.0
2007-12-24 09:30:00,85.88,86.98,85.74,86.62,43200.0,51.8364,52.5003,51.7519,52.283,43200.0
2007-12-24 10:00:00,86.6,86.67,86.5,86.58,18100.0,52.271,52.3132,52.2106,52.2589,18100.0
2007-12-24 10:30:00,86.58,86.73,86.57,86.66,17100.0,52.2589,52.3494,52.2529,52.3072,17100.0
2007-12-24 11:00:00,86.67,86.79,86.57,86.69,9600.0,52.3132,52.3857,52.2529,52.3253,9600.0
2007-12-24 11:30:00,86.74,86.81,86.56,86.75,10900.0,52.3555,52.3977,52.2468,52.3615,10900.0
2007-12-24 12:00:00,86.82,86.84,86.6,86.74,10200.0,52.4038,52.4158,52.271,52.3555,10200.0
2007-12-24 12:30:00,86.61,86.83,86.57,86.57,16200.0,52.277,52.4098,52.2529,52.2529,16200.0
2007-12-24 13:00:00,86.63,86.63,86.57,86.57,700.0,52.2891,52.2891,52.2529,52.2529,700.0
2007-12-24 13:30:00,86.57,86.57,86.57,86.57,0.0,52.2529,52.2529,52.2529,52.2529,0.0
2007-12-24 14:00:00,86.57,86.57,86.57,86.57,0.0,52.2529,52.2529,52.2529,52.2529,0.0
2007-12-24 14:30:00,86.57,86.57,86.57,86.57,0.0,52.2529,52.2529,52.2529,52.2529,0.0
2007-12-24 15:00:00,86.57,86.57,86.57,86.57,0.0,52.2529,52.2529,52.2529,52.2529,0.0
2007-12-24 15:30:00,86.57,86.57,86.57,86.57,0.0,52.2529,52.2529,52.2529,52.2529,0.0
2007-12-26 09:30:00,86.58,86.85,86.22,86.22,19600.0,52.2589,52.4219,52.0416,52.0416,19600.0
2007-12-26 10:00:00,86.28,86.39,86.08,86.35,26100.0,52.0778,52.1442,51.9571,52.1201,26100.0
2007-12-26 10:30:00,86.34,86.74,86.2,86.63,45700.0,52.114,52.3555,52.0295,52.2891,45700.0
2007-12-26 11:00:00,86.66,86.75,86.55,86.62,20400.0,52.3072,52.3615,52.2408,52.283,20400.0
2007-12-26 11:30:00,86.63,86.71,86.52,86.59,26000.0,52.2891,52.3374,52.2227,52.2649,26000.0
2007-12-26 12:00:00,86.56,86.84,86.4,86.73,69600.0,52.2468,52.4158,52.1503,52.3494,69600.0
2007-12-26 12:30:00,86.73,86.81,86.62,86.78,13200.0,52.3494,52.3977,52.283,52.3796,13200.0
2007-12-26 13:00:00,86.8,86.84,86.67,86.77,8800.0,52.3917,52.4158,52.3132,52.3736,8800.0
2007-12-26 13:30:00,86.73,86.97,86.64,86.84,65300.0,52.3494,52.4943,52.2951,52.4158,65300.0
2007-12-26 14:00:00,86.78,86.93,86.66,86.93,16300.0,52.3796,52.4702,52.3072,52.4702,16300.0
2007-12-26 14:30:00,86.93,87.11,86.8,86.8,50000.0,52.4702,52.5788,52.3917,52.3917,50000.0
2007-12-26 15:00:00,86.84,86.93,86.72,86.73,12800.0,52.4158,52.4702,52.3434,52.3494,12800.0
2007-12-26 15:30:00,86.76,86.9,86.74,86.82,24500.0,52.3675,52.452,52.3555,52.4038,24500.0
2007-12-27 09:30:00,87.23,87.28,86.84,86.91,38900.0,52.6512,52.6814,52.4158,52.4581,38900.0
2007-12-27 10:00:00,86.88,87.01,86.83,86.84,30300.0,52.44,52.5184,52.4098,52.4158,30300.0
2007-12-27 10:30:00,86.88,86.89,86.39,86.42,21300.0,52.44,52.446,52.1442,52.1623,21300.0
2007-12-27 11:00:00,86.4,86.5,86.13,86.39,22600.0,52.1503,52.2106,51.9873,52.1442,22600.0
2007-12-27 11:30:00,86.39,86.55,86.33,86.42,12300.0,52.1442,52.2408,52.108,52.1623,12300.0
2007-12-27 12:00:00,86.44,86.47,86.17,86.23,9800.0,52.1744,52.1925,52.0114,52.0476,9800.0
2007-12-27 12:30:00,86.23,86.45,86.22,86.4,21600.0,52.0476,52.1804,52.0416,52.1503,21600.0
2007-12-27 13:00:00,86.39,86.52,86.33,86.48,22600.0,52.1442,52.2227,52.108,52.1985,22600.0
2007-12-27 13:30:00,86.49,86.65,86.39,86.57,10900.0,52.2046,52.3012,52.1442,52.2529,10900.0
2007-12-27 14:00:00,86.55,86.71,86.45,86.51,12700.0,52.2408,52.3374,52.1804,52.2166,12700.0
2007-12-27 14:30:00,86.55,86.6,86.36,86.53,20200.0,52.2408,52.271,52.1261,52.2287,20200.0
2007-12-27 15:00:00,86.56,86.63,86.49,86.53,10900.0,52.2468,52.2891,52.2046,52.2287,10900.0
2007-12-27 15:30:00,86.5,86.51,86.32,86.39,28700.0,52.2106,52.2166,52.102,52.1442,28700.0
2007-12-28 09:30:00,86.0,86.0,85.67,85.81,85900.0,51.9088,51.9088,51.7096,51.7941,85900.0
2007-12-28 10:00:00,85.81,85.87,85.35,85.54,34400.0,51.7941,51.8304,51.5165,51.6312,34400.0
2007-12-28 10:30:00,85.61,85.98,85.56,85.94,9000.0,51.6734,51.8967,51.6432,51.8726,9000.0
2007-12-28 11:00:00,85.92,86.64,85.91,86.53,82600.0,51.8605,52.2951,51.8545,52.2287,82600.0
2007-12-28 11:30:00,86.53,87.07,86.46,86.47,47600.0,52.2287,52.5547,52.1865,52.1925,47600.0
2007-12-28 12:00:00,86.43,86.6,86.28,86.33,19800.0,52.1684,52.271,52.0778,52.108,19800.0
2007-12-28 12:30:00,86.34,86.36,86.19,86.28,7500.0,52.114,52.1261,52.0235,52.0778,7500.0
2007-12-28 13:00:00,86.22,86.3,86.15,86.29,10700.0,52.0416,52.0899,51.9994,52.0839,10700.0
2007-12-28 13:30:00,86.24,86.37,86.16,86.37,7900.0,52.0537,52.1321,52.0054,52.1321,7900.0
2007-12-28 14:00:00,86.35,86.46,86.32,86.36,10800.0,52.1201,52.1865,52.102,52.1261,10800.0
2007-12-28 14:30:00,86.4,86.56,86.31,86.31,13000.0,52.1503,52.2468,52.0959,52.0959,13000.0
2007-12-28 15:00:00,86.35,86.35,86.12,86.23,18400.0,52.1201,52.1201,51.9812,52.0476,18400.0
2007-12-28 15:30:00,86.22,86.4,86.17,86.29,23500.0,52.0416,52.1503,52.0114,52.0839,23500.0
2007-12-31 09:30:00,85.39,86.6,85.39,86.49,33600.0,51.5406,52.271,51.5406,52.2046,33600.0
2007-12-31 10:00:00,86.55,86.58,86.29,86.33,10600.0,52.2408,52.2589,52.0839,52.108,10600.0
2007-12-31 10:30:00,86.36,86.39,86.11,86.2,13900.0,52.1261,52.1442,51.9752,52.0295,13900.0
2007-12-31 11:00:00,86.15,86.16,85.77,85.87,35900.0,51.9994,52.0054,51.77,51.8304,35900.0
2007-12-31 11:30:00,85.89,86.1,85.89,86.0,20000.0,51.8424,51.9692,51.8424,51.9088,20000.0
2007-12-31 12:00:00,85.97,86.14,85.88,86.05,16200.0,51.8907,51.9933,51.8364,51.939,16200.0
2007-12-31 12:30:00,86.06,86.23,86.03,86.18,18900.0,51.945,52.0476,51.9269,52.0175,18900.0
2007-12-31 13:00:00,86.17,86.24,86.09,86.21,34300.0,52.0114,52.0537,51.9631,52.0356,34300.0
2007-12-31 13:30:00,86.2,86.36,86.02,86.04,27100.0,52.0295,52.1261,51.9209,51.933,27100.0
2007-12-31 14:00:00,86.02,86.09,86.0,86.02,10500.0,51.9209,51.9631,51.9088,51.9209,10500.0
2007-12-31 14:30:00,86.0,86.17,85.93,86.11,12600.0,51.9088,52.0114,51.8666,51.9752,12600.0
2007-12-31 15:00:00,86.1,86.12,85.94,86.06,15200.0,51.9692,51.9812,51.8726,51.945,15200.0
2007-12-31 15:30:00,86.02,86.05,85.73,85.73,39300.0,51.9209,51.939,51.7458,51.7458,39300.0
2008-01-02 09:30:00,86.3,86.4,86.06,86.21,48800.0,52.0899,52.1503,51.945,52.0356,48800.0
2008-01-02 10:00:00,86.17,86.17,85.39,85.72,141000.0,52.0114,52.0114,51.5406,51.7398,141000.0
2008-01-02 10:30:00,85.73,85.8,85.35,85.41,28800.0,51.7458,51.7881,51.5165,51.5527,28800.0
2008-01-02 11:00:00,85.46,85.61,84.89,85.02,118200.0,51.5829,51.6734,51.2388,51.3173,118200.0
2008-01-02 11:30:00,85.03,85.16,84.95,85.0,21900.0,51.3233,51.4018,51.275,51.3052,21900.0
2008-01-02 12:00:00,85.02,85.06,84.8,84.82,19900.0,51.3173,51.3414,51.1845,51.1966,19900.0
2008-01-02 12:30:00,84.87,85.02,84.83,84.9,8100.0,51.2268,51.3173,51.2026,51.2449,8100.0
2008-01-02 13:00:00,84.94,84.96,84.7,84.77,19100.0,51.269,51.2811,51.1241,51.1664,19100.0
2008-01-02 13:30:00,84.72,84.88,84.71,84.85,32600.0,51.1362,51.2328,51.1302,51.2147,32600.0
2008-01-02 14:00:00,84.85,85.22,84.78,85.09,40100.0,51.2147,51.438,51.1724,51.3596,40100.0
2008-01-02 14:30:00,85.03,85.1,84.82,85.02,29200.0,51.3233,51.3656,51.1966,51.3173,29200.0
2008-01-02 15:00:00,85.02,85.06,84.8,84.88,32800.0,51.3173,51.3414,51.1845,51.2328,32800.0
2008-01-02 15:30:00,84.87,85.06,84.87,85.06,31200.0,51.2268,51.3414,51.2268,51.3414,31200.0
2008-01-03 09:30:00,84.74,84.95,84.68,84.79,71000.0,51.1483,51.275,51.1121,51.1785,71000.0
2008-01-03 10:00:00,84.8,85.22,84.77,85.21,66500.0,51.1845,51.438,51.1664,51.432,66500.0
2008-01-03 10:30:00,85.21,85.26,84.95,85.01,88000.0,51.432,51.4622,51.275,51.3113,88000.0
2008-01-03 11:00:00,84.99,85.54,84.96,85.49,68700.0,51.2992,51.6312,51.2811,51.601,68700.0
2008-01-03 11:30:00,85.44,85.66,85.39,85.5,26900.0,51.5708,51.7036,51.5406,51.607,26900.0
2008-01-03 12:00:00,85.51,85.7,85.43,85.61,12700.0,51.6131,51.7277,51.5648,51.6734,12700.0
2008-01-03 12:30:00,85.63,85.74,85.44,85.53,11500.0,51.6855,51.7519,51.5708,51.6251,11500.0
2008-01-03 13:00:00,85.53,85.7,85.45,85.69,14700.0,51.6251,51.7277,51.5768,51.7217,14700.0
2008-01-03 13:30:00,85.68,85.76,85.54,85.66,49300.0,51.7157,51.764,51.6312,51.7036,49300.0
2008-01-03 14:00:00,85.65,85.75,85.61,85.75,19000.0,51.6976,51.7579,51.6734,51.7579,19000.0
2008-01-03 14:30:00,85.71,85.81,85.67,85.72,35200.0,51.7338,51.7941,51.7096,51.7398,35200.0
2008-01-03 15:00:00,85.72,85.73,85.36,85.42,22500.0,51.7398,51.7458,51.5225,51.5587,22500.0
2008-01-03 15:30:00,85.39,85.61,85.33,85.36,38000.0,51.5406,51.6734,51.5044,51.5225,38000.0
2008-01-04 09:30:00,84.83,85.07,84.57,84.57,52400.0,51.2026,51.3475,51.0457,51.0457,52400.0
2008-01-04 10:00:00,84.59,84.8,84.49,84.53,40500.0,51.0578,51.1845,50.9974,51.0215,40500.0
2008-01-04 10:30:00,84.49,84.7,84.04,84.1,43300.0,50.9974,51.1241,50.7258,50.762,43300.0
2008-01-04 11:00:00,84.1,84.52,84.1,84.34,30900.0,50.762,51.0155,50.762,50.9069,30900.0
2008-01-04 11:30:00,84.32,84.47,84.24,84.28,21600.0,50.8948,50.9853,50.8465,50.8706,21600.0
2008-01-04 12:00:00,84.29,84.45,84.1,84.28,20600.0,50.8767,50.9733,50.762,50.8706,20600.0
2008-01-04 12:30:00,84.3,84.32,84.08,84.17,19200.0,50.8827,50.8948,50.7499,50.8042,19200.0
2008-01-04 13:00:00,84.19,84.38,84.16,84.3,27700.0,50.8163,50.931,50.7982,50.8827,27700.0
2008-01-04 13:30:00,84.27,84.44,84.17,84.43,23400.0,50.8646,50.9672,50.8042,50.9612,23400.0
2008-01-04 14:00:00,84.35,84.39,84.02,84.02,28900.0,50.9129,50.937,50.7137,50.7137,28900.0
2008-01-04 14:30:00,84.01,84.05,83.8,84.05,99200.0,50.7077,50.7318,50.5809,50.7318,99200.0
2008-01-04 15:00:00,84.04,84.04,83.72,83.9,83300.0,50.7258,50.7258,50.5326,50.6413,83300.0
2008-01-04 15:30:00,83.9,83.94,83.6,83.68,138600.0,50.6413,50.6654,50.4602,50.5085,138600.0
2008-01-07 09:30:00,85.25,85.51,85.24,85.37,142600.0,51.4561,51.6131,51.4501,51.5286,142600.0
2008-01-07 10:00:00,85.36,85.42,85.25,85.26,53900.0,51.5225,51.5587,51.4561,51.4622,53900.0
2008-01-07 10:30:00,85.26,85.26,84.73,84.73,66300.0,51.4622,51.4622,51.1423,51.1423,66300.0
2008-01-07 11:00:00,84.7,84.82,84.53,84.74,345100.0,51.1241,51.1966,51.0215,51.1483,345100.0
2008-01-07 11:30:00,84.73,84.87,84.57,84.85,37300.0,51.1423,51.2268,51.0457,51.2147,37300.0
2008-01-07 12:00:00,84.85,85.19,84.75,85.09,379800.0,51.2147,51.4199,51.1543,51.3596,379800.0
2008-01-07 12:30:00,85.01,85.16,84.94,85.11,24900.0,51.3113,51.4018,51.269,51.3716,24900.0
2008-01-07 13:00:00,85.1,85.19,84.98,85.15,23000.0,51.3656,51.4199,51.2932,51.3958,23000.0
2008-01-07 13:30:00,85.17,85.24,84.98,85.07,27400.0,51.4078,51.4501,51.2932,51.3475,27400.0
2008-01-07 14:00:00,85.07,85.12,84.9,84.95,65900.0,51.3475,51.3777,51.2449,51.275,65900.0
2008-01-07 14:30:00,84.96,85.12,84.89,85.03,310100.0,51.2811,51.3777,51.2388,51.3233,310100.0
2008-01-07 15:00:00,85.04,85.09,84.9,84.96,39100.0,51.3294,51.3596,51.2449,51.2811,39100.0
2008-01-07 15:30:00,84.99,85.16,84.9,85.01,101700.0,51.2992,51.4018,51.2449,51.3113,101700.0
2008-01-08 09:30:00,85.77,85.77,85.12,85.43,103600.0,51.77,51.77,51.3777,51.5648,103600.0
2008-01-08 10:00:00,85.41,85.94,85.37,85.73,59600.0,51.5527,51.8726,51.5286,51.7458,59600.0
2008-01-08 10:30:00,85.74,85.79,85.57,85.69,47900.0,51.7519,51.7821,51.6493,51.7217,47900.0
2008-01-08 11:00:00,85.64,85.69,85.11,85.13,60800.0,51.6915,51.7217,51.3716,51.3837,60800.0
2008-01-08 11:30:00,85.11,85.35,85.04,85.22,55600.0,51.3716,51.5165,51.3294,51.438,55600.0
2008-01-08 12:00:00,85.24,85.46,85.17,85.36,54400.0,51.4501,51.5829,51.4078,51.5225,54400.0
2008-01-08 12:30:00,85.34,85.46,85.21,85.36,44700.0,51.5104,51.5829,51.432,51.5225,44700.0
2008-01-08 13:00:00,85.36,85.59,85.25,85.55,40000.0,51.5225,51.6613,51.4561,51.6372,40000.0
2008-01-08 13:30:00,85.56,85.77,85.44,85.76,48700.0,51.6432,51.77,51.5708,51.764,48700.0
2008-01-08 14:00:00,85.73,85.78,85.63,85.71,29700.0,51.7458,51.776,51.6855,51.7338,29700.0
2008-01-08 14:30:00,85.72,85.75,85.19,85.19,58800.0,51.7398,51.7579,51.4199,51.4199,58800.0
2008-01-08 15:00:00,85.19,85.34,84.79,85.13,62100.0,51.4199,51.5104,51.1785,51.3837,62100.0
2008-01-08 15:30:00,85.12,85.44,84.87,84.87,117700.0,51.3777,51.5708,51.2268,51.2268,117700.0
2008-01-09 09:30:00,84.58,84.58,84.13,84.26,77700.0,51.0517,51.0517,50.7801,50.8586,77700.0
2008-01-09 10:00:00,84.3,84.35,83.69,83.77,62000.0,50.8827,50.9129,50.5145,50.5628,62000.0
2008-01-09 10:30:00,83.77,84.09,83.25,83.76,215500.0,50.5628,50.756,50.2489,50.5568,215500.0
2008-01-09 11:00:00,83.79,83.99,83.47,83.77,200700.0,50.5749,50.6956,50.3817,50.5628,200700.0
2008-01-09 11:30:00,83.84,84.01,83.67,83.77,59800.0,50.6051,50.7077,50.5025,50.5628,59800.0
2008-01-09 12:00:00,83.77,83.87,83.71,83.8,31400.0,50.5628,50.6232,50.5266,50.5809,31400.0
2008-01-09 12:30:00,83.77,83.95,83.72,83.88,40800.0,50.5628,50.6715,50.5326,50.6292,40800.0
2008-01-09 13:00:00,83.87,84.2,83.85,84.06,89400.0,50.6232,50.8224,50.6111,50.7379,89400.0
2008-01-09 13:30:00,84.1,84.11,83.67,84.04,40600.0,50.762,50.768,50.5025,50.7258,40600.0
2008-01-09 14:00:00,83.97,83.97,83.57,83.95,44200.0,50.6835,50.6835,50.4421,50.6715,44200.0
2008-01-09 14:30:00,83.94,84.09,83.87,83.98,50400.0,50.6654,50.756,50.6232,50.6896,50400.0
2008-01-09 15:00:00,84.0,84.31,83.96,84.0,70800.0,50.7016,50.8887,50.6775,50.7016,70800.0
2008-01-09 15:30:00,84.0,84.23,83.82,84.05,168400.0,50.7016,50.8405,50.593,50.7318,168400.0
2008-01-10 09:30:00,82.81,83.09,82.39,83.02,105200.0,49.9834,50.1524,49.7299,50.1101,105200.0
2008-01-10 10:00:00,83.0,83.26,82.47,82.52,82700.0,50.098,50.255,49.7781,49.8083,82700.0
2008-01-10 10:30:00,82.47,83.12,82.45,82.88,192200.0,49.7781,50.1705,49.7661,50.0256,192200.0
2008-01-10 11:00:00,82.9,83.02,82.7,82.75,88400.0,50.0377,50.1101,49.917,49.9471,88400.0
2008-01-10 11:30:00,82.73,82.84,82.51,82.55,62100.0,49.9351,50.0015,49.8023,49.8264,62100.0
2008-01-10 12:00:00,82.58,83.19,82.56,83.09,50600.0,49.8445,50.2127,49.8325,50.1524,50600.0
2008-01-10 12:30:00,83.1,83.29,82.77,83.27,77700.0,50.1584,50.2731,49.9592,50.261,77700.0
2008-01-10 13:00:00,83.27,83.32,82.96,83.09,38200.0,50.261,50.2912,50.0739,50.1524,38200.0
2008-01-10 13:30:00,83.16,83.23,82.8,82.98,65100.0,50.1946,50.2369,49.9773,50.086,65100.0
2008-01-10 14:00:00,83.01,83.21,82.81,83.07,52800.0,50.1041,50.2248,49.9834,50.1403,52800.0
2008-01-10 14:30:00,83.1,83.49,83.1,83.49,35500.0,50.1584,50.3938,50.1584,50.3938,35500.0
2008-01-10 15:00:00,83.47,83.51,83.26,83.47,54800.0,50.3817,50.4059,50.255,50.3817,54800.0
2008-01-10 15:30:00,83.51,83.58,83.25,83.25,71200.0,50.4059,50.4481,50.2489,50.2489,71200.0
2008-01-11 09:30:00,80.2,80.4,79.6,80.4,341300.0,48.408,48.5287,48.0458,48.5287,341300.0
2008-01-11 10:00:00,80.41,80.58,80.15,80.18,339800.0,48.5347,48.6374,48.3778,48.3959,339800.0
2008-01-11 10:30:00,80.21,80.53,80.21,80.47,475800.0,48.414,48.6072,48.414,48.571,475800.0
2008-01-11 11:00:00,80.49,80.86,80.45,80.62,104700.0,48.583,48.8064,48.5589,48.6615,104700.0
2008-01-11 11:30:00,80.57,80.77,80.36,80.52,32800.0,48.6313,48.752,48.5046,48.6011,32800.0
2008-01-11 12:00:00,80.52,80.65,80.15,80.39,122100.0,48.6011,48.6796,48.3778,48.5227,122100.0
2008-01-11 12:30:00,80.35,80.5,80.14,80.5,31600.0,48.4985,48.5891,48.3718,48.5891,31600.0
2008-01-11 13:00:00,80.48,80.54,80.2,80.38,51000.0,48.577,48.6132,48.408,48.5166,51000.0
2008-01-11 13:30:00,80.33,80.4,80.1,80.11,47600.0,48.4865,48.5287,48.3476,48.3537,47600.0
2008-01-11 14:00:00,80.1,80.42,80.1,80.26,38200.0,48.3476,48.5408,48.3476,48.4442,38200.0
2008-01-11 14:30:00,80.22,80.44,80.15,80.42,66500.0,48.4201,48.5529,48.3778,48.5408,66500.0
2008-01-11 15:00:00,80.41,80.42,80.03,80.19,62800.0,48.5347,48.5408,48.3054,48.402,62800.0
2008-01-11 15:30:00,80.16,80.28,80.0,80.03,102700.0,48.3838,48.4563,48.2873,48.3054,102700.0
2008-01-14 09:30:00,81.73,81.73,81.2,81.36,54700.0,49.3315,49.3315,49.0116,49.1082,54700.0
2008-01-14 10:00:00,81.35,81.42,81.19,81.28,40600.0,49.1021,49.1444,49.0055,49.0599,40600.0
2008-01-14 10:30:00,81.3,81.36,80.92,81.04,45600.0,49.0719,49.1082,48.8426,48.915,45600.0
2008-01-14 11:00:00,81.05,81.09,80.56,80.67,65700.0,48.921,48.9452,48.6253,48.6917,65700.0
2008-01-14 11:30:00,80.63,80.86,80.6,80.63,35500.0,48.6675,48.8064,48.6494,48.6675,35500.0
2008-01-14 12:00:00,80.63,80.77,80.53,80.54,20400.0,48.6675,48.752,48.6072,48.6132,20400.0
2008-01-14 12:30:00,80.56,80.72,80.51,80.7,22600.0,48.6253,48.7219,48.5951,48.7098,22600.0
2008-01-14 13:00:00,80.69,80.87,80.59,80.76,38300.0,48.7038,48.8124,48.6434,48.746,38300.0
2008-01-14 13:30:00,80.82,80.88,80.76,80.8,33200.0,48.7822,48.8184,48.746,48.7701,33200.0
2008-01-14 14:00:00,80.79,80.82,80.56,80.58,24200.0,48.7641,48.7822,48.6253,48.6374,24200.0
2008-01-14 14:30:00,80.59,80.76,80.58,80.7,37900.0,48.6434,48.746,48.6374,48.7098,37900.0
2008-01-14 15:00:00,80.67,80.77,80.57,80.62,31600.0,48.6917,48.752,48.6313,48.6615,31600.0
2008-01-14 15:30:00,80.63,80.86,80.55,80.79,91600.0,48.6675,48.8064,48.6192,48.7641,91600.0
2008-01-15 09:30:00,80.14,80.14,79.75,79.75,53800.0,48.3718,48.3718,48.1364,48.1364,53800.0
2008-01-15 10:00:00,79.77,79.82,79.1,79.43,62700.0,48.1484,48.1786,47.744,47.9432,62700.0
2008-01-15 10:30:00,79.4,79.59,79.16,79.42,56900.0,47.9251,48.0398,47.7803,47.9372,56900.0
2008-01-15 11:00:00,79.42,79.64,78.72,79.07,95900.0,47.9372,48.07,47.5147,47.7259,95900.0
2008-01-15 11:30:00,79.03,79.14,78.56,78.74,56800.0,47.7018,47.7682,47.4181,47.5267,56800.0
2008-01-15 12:00:00,78.74,78.85,78.66,78.83,29500.0,47.5267,47.5931,47.4785,47.5811,29500.0
2008-01-15 12:30:00,78.76,78.85,78.7,78.79,33600.0,47.5388,47.5931,47.5026,47.5569,33600.0
2008-01-15 13:00:00,78.83,78.96,78.79,78.91,29900.0,47.5811,47.6595,47.5569,47.6294,29900.0
2008-01-15 13:30:00,78.95,78.96,78.76,78.86,28800.0,47.6535,47.6595,47.5388,47.5992,28800.0
2008-01-15 14:00:00,78.88,78.91,78.7,78.74,33500.0,47.6113,47.6294,47.5026,47.5267,33500.0
2008-01-15 14:30:00,78.74,78.78,78.53,78.72,46800.0,47.5267,47.5509,47.4,47.5147,46800.0
2008-01-15 15:00:00,78.7,78.98,78.63,78.96,66000.0,47.5026,47.6716,47.4604,47.6595,66000.0
2008-01-15 15:30:00,78.98,79.12,78.75,78.79,61300.0,47.6716,47.7561,47.5328,47.5569,61300.0
2008-01-16 09:30:00,81.17,81.51,80.53,80.53,242200.0,48.9935,49.1987,48.6072,48.6072,242200.0
2008-01-16 10:00:00,80.61,80.85,79.98,79.98,132700.0,48.6555,48.8003,48.2752,48.2752,132700.0
2008-01-16 10:30:00,80.0,80.31,79.75,79.96,157200.0,48.2873,48.4744,48.1364,48.2631,157200.0
2008-01-16 11:00:00,79.92,80.92,79.89,80.68,100500.0,48.239,48.8426,48.2209,48.6977,100500.0
2008-01-16 11:30:00,80.64,80.77,80.02,80.37,89500.0,48.6736,48.752,48.2993,48.5106,89500.0
2008-01-16 12:00:00,80.38,80.52,80.29,80.39,39100.0,48.5166,48.6011,48.4623,48.5227,39100.0
2008-01-16 12:30:00,80.34,80.49,80.09,80.26,43600.0,48.4925,48.583,48.3416,48.4442,43600.0
2008-01-16 13:00:00,80.26,80.34,80.08,80.18,49100.0,48.4442,48.4925,48.3356,48.3959,49100.0
2008-01-16 13:30:00,80.14,80.48,80.11,80.47,39800.0,48.3718,48.577,48.3537,48.571,39800.0
2008-01-16 14:00:00,80.42,80.55,80.27,80.55,46600.0,48.5408,48.6192,48.4502,48.6192,46600.0
2008-01-16 14:30:00,80.6,80.94,80.6,80.63,93500.0,48.6494,48.8546,48.6494,48.6675,93500.0
2008-01-16 15:00:00,80.63,80.79,80.56,80.7,45500.0,48.6675,48.7641,48.6253,48.7098,45500.0
2008-01-16 15:30:00,80.73,80.79,80.28,80.28,78200.0,48.7279,48.7641,48.4563,48.4563,78200.0
2008-01-17 09:30:00,79.12,79.51,79.1,79.33,126800.0,47.7561,47.9915,47.744,47.8829,126800.0
2008-01-17 10:00:00,79.34,79.34,78.6,78.74,95300.0,47.8889,47.8889,47.4422,47.5267,95300.0
2008-01-17 10:30:00,78.8,78.8,78.41,78.7,75800.0,47.563,47.563,47.3276,47.5026,75800.0
2008-01-17 11:00:00,78.76,79.19,78.45,78.54,58600.0,47.5388,47.7984,47.3517,47.406,58600.0
2008-01-17 11:30:00,78.64,78.76,78.32,78.5,66800.0,47.4664,47.5388,47.2732,47.3819,66800.0
2008-01-17 12:00:00,78.44,78.5,78.12,78.49,45800.0,47.3457,47.3819,47.1525,47.3759,45800.0
2008-01-17 12:30:00,78.48,78.5,78.2,78.2,33800.0,47.3698,47.3819,47.2008,47.2008,33800.0
2008-01-17 13:00:00,78.23,78.52,78.15,78.43,26800.0,47.2189,47.394,47.1706,47.3396,26800.0
2008-01-17 13:30:00,78.38,78.58,78.22,78.28,39900.0,47.3095,47.4302,47.2129,47.2491,39900.0
2008-01-17 14:00:00,78.22,78.3,77.88,77.88,62800.0,47.2129,47.2612,47.0077,47.0077,62800.0
2008-01-17 14:30:00,77.89,78.09,77.79,77.94,65300.0,47.0137,47.1344,46.9533,47.0439,65300.0
2008-01-17 15:00:00,77.99,78.06,77.64,77.68,76500.0,47.0741,47.1163,46.8628,46.8869,76500.0
2008-01-17 15:30:00,77.68,77.73,77.36,77.46,137600.0,46.8869,46.9171,46.6938,46.7542,137600.0
2008-01-18 09:30:00,78.25,78.76,78.17,78.39,113000.0,47.231,47.5388,47.1827,47.3155,113000.0
2008-01-18 10:00:00,78.38,79.01,78.37,78.6,69400.0,47.3095,47.6897,47.3034,47.4422,69400.0
2008-01-18 10:30:00,78.6,78.62,78.02,78.17,48300.0,47.4422,47.4543,47.0922,47.1827,48300.0
2008-01-18 11:00:00,78.16,78.17,77.46,77.77,72400.0,47.1767,47.1827,46.7542,46.9413,72400.0
2008-01-18 11:30:00,77.9,77.95,77.05,77.4,42700.0,47.0197,47.0499,46.5067,46.7179,42700.0
2008-01-18 12:00:00,77.4,77.91,77.38,77.87,33300.0,46.7179,47.0258,46.7059,47.0016,33300.0
2008-01-18 12:30:00,77.92,78.07,77.77,77.91,38800.0,47.0318,47.1223,46.9413,47.0258,38800.0
2008-01-18 13:00:00,77.87,78.04,77.52,77.7,24600.0,47.0016,47.1042,46.7904,46.899,24600.0
2008-01-18 13:30:00,77.66,77.86,77.52,77.57,24800.0,46.8749,46.9956,46.7904,46.8205,24800.0
2008-01-18 14:00:00,77.64,77.68,77.42,77.51,66700.0,46.8628,46.8869,46.73,46.7843,66700.0
2008-01-18 14:30:00,77.5,77.6,77.3,77.4,50700.0,46.7783,46.8387,46.6576,46.7179,50700.0
2008-01-18 15:00:00,77.4,77.73,77.34,77.43,59900.0,46.7179,46.9171,46.6817,46.736,59900.0
2008-01-18 15:30:00,77.43,77.74,77.38,77.7,59200.0,46.736,46.9232,46.7059,46.899,59200.0
2008-01-22 09:30:00,74.17,75.5,73.75,74.76,178100.0,44.7683,45.5711,44.5148,45.1245,178100.0
2008-01-22 10:00:00,74.75,75.9,74.67,75.59,87700.0,45.1184,45.8125,45.0701,45.6254,87700.0
2008-01-22 10:30:00,75.5,76.14,75.27,75.63,88000.0,45.5711,45.9574,45.4323,45.6496,88000.0
2008-01-22 11:00:00,75.69,76.55,75.69,76.28,94200.0,45.6858,46.2049,45.6858,46.0419,94200.0
2008-01-22 11:30:00,76.25,76.32,76.0,76.04,59900.0,46.0238,46.0661,45.8729,45.8971,59900.0
2008-01-22 12:00:00,76.06,76.38,75.71,76.15,35900.0,45.9091,46.1023,45.6979,45.9634,35900.0
2008-01-22 12:30:00,76.2,76.41,76.04,76.41,34500.0,45.9936,46.1204,45.8971,46.1204,34500.0
2008-01-22 13:00:00,76.45,76.65,76.17,76.39,43400.0,46.1445,46.2652,45.9755,46.1083,43400.0
2008-01-22 13:30:00,76.41,76.45,76.06,76.22,37900.0,46.1204,46.1445,45.9091,46.0057,37900.0
2008-01-22 14:00:00,76.27,76.53,76.1,76.26,39700.0,46.0359,46.1928,45.9333,46.0298,39700.0
2008-01-22 14:30:00,76.29,76.67,76.17,76.4,57600.0,46.048,46.2773,45.9755,46.1143,57600.0
2008-01-22 15:00:00,76.45,76.66,76.29,76.42,50300.0,46.1445,46.2713,46.048,46.1264,50300.0
2008-01-22 15:30:00,76.45,76.78,76.32,76.61,109000.0,46.1445,46.3437,46.0661,46.2411,109000.0
2008-01-23 09:30:00,74.12,75.06,73.39,74.98,246400.0,44.7382,45.3055,44.2975,45.2572,246400.0
2008-01-23 10:00:00,74.95,75.59,74.86,75.25,73000.0,45.2391,45.6254,45.1848,45.4202,73000.0
2008-01-23 10:30:00,75.25,75.7,74.87,75.65,82300.0,45.4202,45.6918,45.1909,45.6617,82300.0
2008-01-23 11:00:00,75.52,75.64,74.88,75.47,54500.0,45.5832,45.6556,45.1969,45.553,54500.0
2008-01-23 11:30:00,75.39,75.46,74.8,75.06,51200.0,45.5047,45.547,45.1486,45.3055,51200.0
2008-01-23 12:00:00,75.09,75.17,74.83,75.07,28800.0,45.3236,45.3719,45.1667,45.3116,28800.0
2008-01-23 12:30:00,75.01,75.01,74.5,74.5,85000.0,45.2754,45.2754,44.9675,44.9675,85000.0
2008-01-23 13:00:00,74.56,75.1,74.41,75.0,52900.0,45.0037,45.3297,44.9132,45.2693,52900.0
2008-01-23 13:30:00,75.02,75.38,74.87,75.02,64600.0,45.2814,45.4987,45.1909,45.2814,64600.0
2008-01-23 14:00:00,75.03,75.68,74.91,75.68,34100.0,45.2874,45.6798,45.215,45.6798,34100.0
2008-01-23 14:30:00,75.64,75.66,75.0,75.25,87900.0,45.6556,45.6677,45.2693,45.4202,87900.0
2008-01-23 15:00:00,75.3,76.07,75.28,75.92,120000.0,45.4504,45.9152,45.4383,45.8246,120000.0
2008-01-23 15:30:00,75.94,76.5,75.88,76.4,73300.0,45.8367,46.1747,45.8005,46.1143,73300.0
2008-01-24 09:30:00,78.93,78.98,78.5,78.5,83300.0,47.6414,47.6716,47.3819,47.3819,83300.0
2008-01-24 10:00:00,78.42,78.73,78.04,78.52,61800.0,47.3336,47.5207,47.1042,47.394,61800.0
2008-01-24 10:30:00,78.52,79.08,78.43,78.96,91600.0,47.394,47.732,47.3396,47.6595,91600.0
2008-01-24 11:00:00,79.05,80.19,78.82,80.0,110700.0,47.7139,48.402,47.575,48.2873,110700.0
2008-01-24 11:30:00,80.1,80.1,79.49,79.88,74400.0,48.3476,48.3476,47.9794,48.2148,74400.0
2008-01-24 12:00:00,79.83,80.0,79.61,79.64,63000.0,48.1847,48.2873,48.0519,48.07,63000.0
2008-01-24 12:30:00,79.63,79.81,79.4,79.67,58800.0,48.0639,48.1726,47.9251,48.0881,58800.0
2008-01-24 13:00:00,79.73,79.81,79.5,79.56,52600.0,48.1243,48.1726,47.9855,48.0217,52600.0
2008-01-24 13:30:00,79.59,79.78,79.4,79.68,64100.0,48.0398,48.1545,47.9251,48.0941,64100.0
2008-01-24 14:00:00,79.69,80.06,79.66,79.85,61900.0,48.1002,48.3235,48.0821,48.1967,61900.0
2008-01-24 14:30:00,79.86,80.11,79.64,79.78,85600.0,48.2028,48.3537,48.07,48.1545,85600.0
2008-01-24 15:00:00,79.78,79.97,79.71,79.93,68500.0,48.1545,48.2692,48.1122,48.245,68500.0
2008-01-24 15:30:00,79.94,80.15,79.8,79.82,167400.0,48.2511,48.3778,48.1666,48.1786,167400.0
2008-01-25 09:30:00,80.07,80.07,79.37,79.69,76000.0,48.3295,48.3295,47.907,48.1002,76000.0
2008-01-25 10:00:00,79.67,79.72,79.01,79.11,45800.0,48.0881,48.1183,47.6897,47.7501,45800.0
2008-01-25 10:30:00,79.09,79.53,78.5,79.21,48000.0,47.738,48.0036,47.3819,47.8104,48000.0
2008-01-25 11:00:00,79.19,79.71,79.0,79.39,76000.0,47.7984,48.1122,47.6837,47.9191,76000.0
2008-01-25 11:30:00,79.27,79.6,79.21,79.51,26800.0,47.8467,48.0458,47.8104,47.9915,26800.0
2008-01-25 12:00:00,79.47,79.52,79.29,79.4,35400.0,47.9674,47.9975,47.8587,47.9251,35400.0
2008-01-25 12:30:00,79.39,79.47,79.06,79.18,38700.0,47.9191,47.9674,47.7199,47.7923,38700.0
2008-01-25 13:00:00,79.18,79.23,79.01,79.08,23400.0,47.7923,47.8225,47.6897,47.732,23400.0
2008-01-25 13:30:00,79.02,79.2,78.86,78.94,41900.0,47.6958,47.8044,47.5992,47.6475,41900.0
2008-01-25 14:00:00,78.94,79.17,78.79,78.95,51300.0,47.6475,47.7863,47.5569,47.6535,51300.0
2008-01-25 14:30:00,78.98,79.08,78.82,78.97,26700.0,47.6716,47.732,47.575,47.6656,26700.0
2008-01-25 15:00:00,78.96,79.32,78.85,79.11,43300.0,47.6595,47.8768,47.5931,47.7501,43300.0
2008-01-25 15:30:00,79.09,79.23,78.75,78.82,68300.0,47.738,47.8225,47.5328,47.575,68300.0
2008-01-28 09:30:00,78.72,78.72,78.06,78.29,42500.0,47.5147,47.5147,47.1163,47.2551,42500.0
2008-01-28 10:00:00,78.27,78.27,77.66,77.97,52200.0,47.2431,47.2431,46.8749,47.062,52200.0
2008-01-28 10:30:00,77.99,78.86,77.7,78.72,82800.0,47.0741,47.5992,46.899,47.5147,82800.0
2008-01-28 11:00:00,78.7,78.93,78.17,78.26,48200.0,47.5026,47.6414,47.1827,47.237,48200.0
2008-01-28 11:30:00,78.23,78.61,78.15,78.37,46100.0,47.2189,47.4483,47.1706,47.3034,46100.0
2008-01-28 12:00:00,78.42,78.59,78.26,78.35,20800.0,47.3336,47.4362,47.237,47.2913,20800.0
2008-01-28 12:30:00,78.4,78.75,78.33,78.56,25000.0,47.3215,47.5328,47.2793,47.4181,25000.0
2008-01-28 13:00:00,78.46,78.85,78.42,78.63,20600.0,47.3577,47.5931,47.3336,47.4604,20600.0
2008-01-28 13:30:00,78.67,78.92,78.59,78.9,26400.0,47.4845,47.6354,47.4362,47.6233,26400.0
2008-01-28 14:00:00,78.88,79.05,78.8,78.84,19500.0,47.6113,47.7139,47.563,47.5871,19500.0
2008-01-28 14:30:00,78.87,79.16,78.81,78.96,42800.0,47.6052,47.7803,47.569,47.6595,42800.0
2008-01-28 15:00:00,78.95,79.17,78.75,78.84,47500.0,47.6535,47.7863,47.5328,47.5871,47500.0
2008-01-28 15:30:00,78.81,79.31,78.81,79.05,64100.0,47.569,47.8708,47.569,47.7139,64100.0
2008-01-29 09:30:00,79.06,79.18,78.7,78.82,52700.0,47.7199,47.7923,47.5026,47.575,52700.0
2008-01-29 10:00:00,78.85,78.87,78.42,78.58,32700.0,47.5931,47.6052,47.3336,47.4302,32700.0
2008-01-29 10:30:00,78.67,78.96,78.3,78.49,35600.0,47.4845,47.6595,47.2612,47.3759,35600.0
2008-01-29 11:00:00,78.44,79.42,78.36,79.27,118300.0,47.3457,47.9372,47.2974,47.8467,118300.0
2008-01-29 11:30:00,79.28,79.46,79.25,79.26,18900.0,47.8527,47.9613,47.8346,47.8406,18900.0
2008-01-29 12:00:00,79.26,79.33,79.02,79.03,23000.0,47.8406,47.8829,47.6958,47.7018,23000.0
2008-01-29 12:30:00,79.03,79.21,79.01,79.08,12400.0,47.7018,47.8104,47.6897,47.732,12400.0
2008-01-29 13:00:00,79.1,79.28,78.98,79.26,23300.0,47.744,47.8527,47.6716,47.8406,23300.0
2008-01-29 13:30:00,79.19,79.34,79.14,79.14,19300.0,47.7984,47.8889,47.7682,47.7682,19300.0
2008-01-29 14:00:00,79.16,79.37,79.1,79.28,23200.0,47.7803,47.907,47.744,47.8527,23200.0
2008-01-29 14:30:00,79.3,79.42,79.14,79.3,52700.0,47.8648,47.9372,47.7682,47.8648,52700.0
2008-01-29 15:00:00,79.28,79.52,79.24,79.34,31700.0,47.8527,47.9975,47.8285,47.8889,31700.0
2008-01-29 15:30:00,79.32,79.85,79.27,79.45,123500.0,47.8768,48.1967,47.8467,47.9553,123500.0
2008-01-30 09:30:00,79.24,79.27,78.91,79.09,28400.0,47.8285,47.8467,47.6294,47.738,28400.0
2008-01-30 10:00:00,79.11,79.32,78.72,78.82,47300.0,47.7501,47.8768,47.5147,47.575,47300.0
2008-01-30 10:30:00,78.82,78.85,78.52,78.67,50600.0,47.575,47.5931,47.394,47.4845,50600.0
2008-01-30 11:00:00,78.68,78.68,78.31,78.64,49800.0,47.4905,47.4905,47.2672,47.4664,49800.0
2008-01-30 11:30:00,78.66,78.8,78.46,78.46,18100.0,47.4785,47.563,47.3577,47.3577,18100.0
2008-01-30 12:00:00,78.49,78.73,78.43,78.72,28900.0,47.3759,47.5207,47.3396,47.5147,28900.0
2008-01-30 12:30:00,78.7,78.74,78.62,78.62,37100.0,47.5026,47.5267,47.4543,47.4543,37100.0
2008-01-30 13:00:00,78.65,78.85,78.63,78.72,23100.0,47.4724,47.5931,47.4604,47.5147,23100.0
2008-01-30 13:30:00,78.68,78.78,78.61,78.7,23800.0,47.4905,47.5509,47.4483,47.5026,23800.0
2008-01-30 14:00:00,78.67,79.43,78.62,79.26,39800.0,47.4845,47.9432,47.4543,47.8406,39800.0
2008-01-30 14:30:00,79.26,79.75,79.05,79.72,46900.0,47.8406,48.1364,47.7139,48.1183,46900.0
2008-01-30 15:00:00,79.73,79.94,79.32,79.39,36600.0,48.1243,48.2511,47.8768,47.9191,36600.0
2008-01-30 15:30:00,79.46,79.51,78.62,78.75,63500.0,47.9613,47.9915,47.4543,47.5328,63500.0
2008-01-31 09:30:00,79.24,79.65,78.93,79.31,143200.0,47.8285,48.076,47.6414,47.8708,143200.0
2008-01-31 10:00:00,79.26,79.55,79.15,79.5,84500.0,47.8406,48.0157,47.7742,47.9855,84500.0
2008-01-31 10:30:00,79.51,80.46,79.46,80.46,87400.0,47.9915,48.5649,47.9613,48.5649,87400.0
2008-01-31 11:00:00,80.47,81.08,80.01,80.79,122700.0,48.571,48.9392,48.2933,48.7641,122700.0
2008-01-31 11:30:00,80.6,81.02,80.45,80.65,52200.0,48.6494,48.9029,48.5589,48.6796,52200.0
2008-01-31 12:00:00,80.65,80.77,80.38,80.58,37900.0,48.6796,48.752,48.5166,48.6374,37900.0
2008-01-31 12:30:00,80.62,80.72,80.26,80.38,52100.0,48.6615,48.7219,48.4442,48.5166,52100.0
2008-01-31 13:00:00,80.33,80.45,80.21,80.39,58300.0,48.4865,48.5589,48.414,48.5227,58300.0
2008-01-31 13:30:00,80.39,80.57,80.21,80.24,81600.0,48.5227,48.6313,48.414,48.4321,81600.0
2008-01-31 14:00:00,80.26,80.49,80.17,80.36,64700.0,48.4442,48.583,48.3899,48.5046,64700.0
2008-01-31 14:30:00,80.32,80.66,80.14,80.66,80100.0,48.4804,48.6856,48.3718,48.6856,80100.0
2008-01-31 15:00:00,80.69,80.8,80.51,80.8,68300.0,48.7038,48.7701,48.5951,48.7701,68300.0
2008-01-31 15:30:00,80.82,81.03,80.65,80.83,189200.0,48.7822,48.909,48.6796,48.7883,189200.0
2008-02-01 09:30:00,81.0,81.12,80.57,80.87,58100.0,48.8909,48.9633,48.6313,48.8124,58100.0
2008-02-01 10:00:00,80.82,81.31,80.71,81.31,104800.0,48.7822,49.078,48.7158,49.078,104800.0
2008-02-01 10:30:00,81.28,81.46,81.03,81.14,80900.0,49.0599,49.1685,48.909,48.9754,80900.0
2008-02-01 11:00:00,81.14,81.57,81.05,81.19,49400.0,48.9754,49.2349,48.921,49.0055,49400.0
2008-02-01 11:30:00,81.18,81.83,81.07,81.72,42300.0,48.9995,49.3918,48.9331,49.3254,42300.0
2008-02-01 12:00:00,81.73,81.86,81.63,81.78,39600.0,49.3315,49.41,49.2711,49.3617,39600.0
2008-02-01 12:30:00,81.78,81.8,81.52,81.65,52700.0,49.3617,49.3737,49.2047,49.2832,52700.0
2008-02-01 13:00:00,81.65,81.85,81.44,81.67,27500.0,49.2832,49.4039,49.1564,49.2953,27500.0
2008-02-01 13:30:00,81.74,81.82,81.38,81.49,35900.0,49.3375,49.3858,49.1202,49.1866,35900.0
2008-02-01 14:00:00,81.49,81.98,81.43,81.81,42700.0,49.1866,49.4824,49.1504,49.3798,42700.0
2008-02-01 14:30:00,81.86,82.17,81.78,82.01,46200.0,49.41,49.5971,49.3617,49.5005,46200.0
2008-02-01 15:00:00,82.02,82.16,81.78,81.87,40900.0,49.5065,49.591,49.3617,49.416,40900.0
2008-02-01 15:30:00,81.87,82.12,81.77,81.96,89500.0,49.416,49.5669,49.3556,49.4703,89500.0
2008-02-04 09:30:00,82.0,82.04,81.45,81.56,60400.0,49.4945,49.5186,49.1625,49.2289,60400.0
2008-02-04 10:00:00,81.51,81.55,81.22,81.43,40800.0,49.1987,49.2228,49.0237,49.1504,40800.0
2008-02-04 10:30:00,81.4,81.51,81.03,81.51,44200.0,49.1323,49.1987,48.909,49.1987,44200.0
2008-02-04 11:00:00,81.57,81.63,81.29,81.62,48700.0,49.2349,49.2711,49.0659,49.2651,48700.0
2008-02-04 11:30:00,81.63,81.85,81.55,81.82,19800.0,49.2711,49.4039,49.2228,49.3858,19800.0
2008-02-04 12:00:00,81.73,81.82,81.58,81.64,17600.0,49.3315,49.3858,49.2409,49.2772,17600.0
2008-02-04 12:30:00,81.65,81.8,81.35,81.57,54000.0,49.2832,49.3737,49.1021,49.2349,54000.0
2008-02-04 13:00:00,81.51,81.63,81.34,81.37,13800.0,49.1987,49.2711,49.0961,49.1142,13800.0
2008-02-04 13:30:00,81.43,81.61,81.33,81.52,11800.0,49.1504,49.2591,49.09,49.2047,11800.0
2008-02-04 14:00:00,81.51,81.66,81.34,81.52,16900.0,49.1987,49.2892,49.0961,49.2047,16900.0
2008-02-04 14:30:00,81.51,81.53,81.29,81.53,29000.0,49.1987,49.2108,49.0659,49.2108,29000.0
2008-02-04 15:00:00,81.51,81.75,81.5,81.7,59900.0,49.1987,49.3436,49.1927,49.3134,59900.0
2008-02-04 15:30:00,81.66,81.72,81.54,81.62,53500.0,49.2892,49.3254,49.2168,49.2651,53500.0
2008-02-05 09:30:00,80.33,80.66,79.8,80.55,65000.0,48.4865,48.6856,48.1666,48.6192,65000.0
2008-02-05 10:00:00,80.51,80.65,80.22,80.48,43900.0,48.5951,48.6796,48.4201,48.577,43900.0
2008-02-05 10:30:00,80.51,80.57,80.0,80.08,45500.0,48.5951,48.6313,48.2873,48.3356,45500.0
2008-02-05 11:00:00,80.08,80.35,79.92,80.23,42900.0,48.3356,48.4985,48.239,48.4261,42900.0
2008-02-05 11:30:00,80.22,80.43,80.05,80.34,33000.0,48.4201,48.5468,48.3175,48.4925,33000.0
2008-02-05 12:00:00,80.34,80.36,80.15,80.15,22700.0,48.4925,48.5046,48.3778,48.3778,22700.0
2008-02-05 12:30:00,80.16,80.36,80.06,80.23,20100.0,48.3838,48.5046,48.3235,48.4261,20100.0
2008-02-05 13:00:00,80.21,80.36,80.0,80.09,39900.0,48.414,48.5046,48.2873,48.3416,39900.0
2008-02-05 13:30:00,80.09,80.21,79.87,80.07,36700.0,48.3416,48.414,48.2088,48.3295,36700.0
2008-02-05 14:00:00,80.07,80.1,79.85,80.01,33800.0,48.3295,48.3476,48.1967,48.2933,33800.0
2008-02-05 14:30:00,80.04,80.26,80.02,80.1,27800.0,48.3114,48.4442,48.2993,48.3476,27800.0
2008-02-05 15:00:00,80.03,80.12,79.9,80.0,46300.0,48.3054,48.3597,48.2269,48.2873,46300.0
2008-02-05 15:30:00,79.96,80.14,79.66,79.67,81900.0,48.2631,48.3718,48.0821,48.0881,81900.0
2008-02-06 09:30:00,79.97,79.97,79.39,79.62,118100.0,48.2692,48.2692,47.9191,48.0579,118100.0
2008-02-06 10:00:00,79.62,80.33,79.62,80.2,57500.0,48.0579,48.4865,48.0579,48.408,57500.0
2008-02-06 10:30:00,80.21,80.7,80.1,80.33,51400.0,48.414,48.7098,48.3476,48.4865,51400.0
2008-02-06 11:00:00,80.3,81.12,80.15,81.07,89800.0,48.4683,48.9633,48.3778,48.9331,89800.0
2008-02-06 11:30:00,81.07,81.2,80.63,80.72,31600.0,48.9331,49.0116,48.6675,48.7219,31600.0
2008-02-06 12:00:00,80.75,81.03,80.71,80.8,23700.0,48.74,48.909,48.7158,48.7701,23700.0
2008-02-06 12:30:00,80.8,80.9,80.65,80.78,21600.0,48.7701,48.8305,48.6796,48.7581,21600.0
2008-02-06 13:00:00,80.8,80.85,80.63,80.8,12900.0,48.7701,48.8003,48.6675,48.7701,12900.0
2008-02-06 13:30:00,80.81,80.81,80.42,80.45,21800.0,48.7762,48.7762,48.5408,48.5589,21800.0
2008-02-06 14:00:00,80.45,80.49,80.21,80.36,47300.0,48.5589,48.583,48.414,48.5046,47300.0
2008-02-06 14:30:00,80.42,80.67,80.36,80.47,40000.0,48.5408,48.6917,48.5046,48.571,40000.0
2008-02-06 15:00:00,80.49,80.54,80.24,80.31,31200.0,48.583,48.6132,48.4321,48.4744,31200.0
2008-02-06 15:30:00,80.3,80.36,80.02,80.1,70000.0,48.4683,48.5046,48.2993,48.3476,70000.0
2008-02-07 09:30:00,79.26,79.79,79.26,79.4,77400.0,47.8406,48.1605,47.8406,47.9251,77400.0
2008-02-07 10:00:00,79.33,80.08,79.32,79.66,40500.0,47.8829,48.3356,47.8768,48.0821,40500.0
2008-02-07 10:30:00,79.56,79.65,79.01,79.05,43100.0,48.0217,48.076,47.6897,47.7139,43100.0
2008-02-07 11:00:00,79.03,79.15,78.6,78.86,33600.0,47.7018,47.7742,47.4422,47.5992,33600.0
2008-02-07 11:30:00,78.92,79.1,78.69,79.07,37900.0,47.6354,47.744,47.4966,47.7259,37900.0
2008-02-07 12:00:00,79.09,79.18,78.87,79.11,21200.0,47.738,47.7923,47.6052,47.7501,21200.0
2008-02-07 12:30:00,79.12,79.48,79.12,79.39,38800.0,47.7561,47.9734,47.7561,47.9191,38800.0
2008-02-07 13:00:00,79.36,79.41,79.17,79.19,27500.0,47.901,47.9312,47.7863,47.7984,27500.0
2008-02-07 13:30:00,79.26,79.61,79.15,79.61,22500.0,47.8406,48.0519,47.7742,48.0519,22500.0
2008-02-07 14:00:00,79.6,79.65,79.29,79.33,27300.0,48.0458,48.076,47.8587,47.8829,27300.0
2008-02-07 14:30:00,79.3,79.36,79.0,79.08,37600.0,47.8648,47.901,47.6837,47.732,37600.0
2008-02-07 15:00:00,79.15,79.34,78.87,79.27,48100.0,47.7742,47.8889,47.6052,47.8467,48100.0
2008-02-07 15:30:00,79.23,79.45,79.09,79.41,58900.0,47.8225,47.9553,47.738,47.9312,58900.0
2008-02-08 09:30:00,79.46,79.46,79.15,79.42,34900.0,47.9613,47.9613,47.7742,47.9372,34900.0
2008-02-08 10:00:00,79.48,79.92,79.26,79.73,37300.0,47.9734,48.239,47.8406,48.1243,37300.0
2008-02-08 10:30:00,79.73,79.77,79.53,79.56,25000.0,48.1243,48.1484,48.0036,48.0217,25000.0
2008-02-08 11:00:00,79.59,79.85,79.55,79.63,28500.0,48.0398,48.1967,48.0157,48.0639,28500.0
2008-02-08 11:30:00,79.54,79.86,79.49,79.6,41600.0,48.0096,48.2028,47.9794,48.0458,41600.0
2008-02-08 12:00:00,79.63,79.79,79.47,79.6,31100.0,48.0639,48.1605,47.9674,48.0458,31100.0
2008-02-08 12:30:00,79.68,79.73,79.52,79.69,33300.0,48.0941,48.1243,47.9975,48.1002,33300.0
2008-02-08 13:00:00,79.71,79.71,79.36,79.47,22800.0,48.1122,48.1122,47.901,47.9674,22800.0
2008-02-08 13:30:00,79.45,79.55,79.25,79.44,40200.0,47.9553,48.0157,47.8346,47.9493,40200.0
2008-02-08 14:00:00,79.41,79.59,79.26,79.54,31000.0,47.9312,48.0398,47.8406,48.0096,31000.0
2008-02-08 14:30:00,79.52,79.6,79.39,79.39,29300.0,47.9975,48.0458,47.9191,47.9191,29300.0
2008-02-08 15:00:00,79.37,79.53,79.32,79.48,24800.0,47.907,48.0036,47.8768,47.9734,24800.0
2008-02-08 15:30:00,79.48,79.82,79.48,79.55,59300.0,47.9734,48.1786,47.9734,48.0157,59300.0
2008-02-11 09:30:00,80.06,80.35,79.47,79.62,44700.0,48.3235,48.4985,47.9674,48.0579,44700.0
2008-02-11 10:00:00,79.69,80.03,79.37,79.76,50000.0,48.1002,48.3054,47.907,48.1424,50000.0
2008-02-11 10:30:00,79.81,80.34,79.59,80.25,33200.0,48.1726,48.4925,48.0398,48.4382,33200.0
2008-02-11 11:00:00,80.24,80.61,80.17,80.54,37900.0,48.4321,48.6555,48.3899,48.6132,37900.0
2008-02-11 11:30:00,80.45,80.66,80.12,80.23,22300.0,48.5589,48.6856,48.3597,48.4261,22300.0
2008-02-11 12:00:00,80.29,80.53,80.18,80.39,30700.0,48.4623,48.6072,48.3959,48.5227,30700.0
2008-02-11 12:30:00,80.41,80.68,80.36,80.58,22500.0,48.5347,48.6977,48.5046,48.6374,22500.0
2008-02-11 13:00:00,80.65,80.86,80.52,80.62,44800.0,48.6796,48.8064,48.6011,48.6615,44800.0
2008-02-11 13:30:00,80.66,80.77,80.6,80.77,44400.0,48.6856,48.752,48.6494,48.752,44400.0
2008-02-11 14:00:00,80.77,80.77,80.59,80.59,34500.0,48.752,48.752,48.6434,48.6434,34500.0
2008-02-11 14:30:00,80.61,80.82,80.51,80.78,37900.0,48.6555,48.7822,48.5951,48.7581,37900.0
2008-02-11 15:00:00,80.73,80.82,80.58,80.71,33600.0,48.7279,48.7822,48.6374,48.7158,33600.0
2008-02-11 15:30:00,80.71,80.74,80.48,80.62,46500.0,48.7158,48.7339,48.577,48.6615,46500.0
2008-02-12 09:30:00,81.89,82.15,81.56,82.15,71700.0,49.4281,49.585,49.2289,49.585,71700.0
2008-02-12 10:00:00,82.23,82.69,82.17,82.37,40500.0,49.6333,49.9109,49.5971,49.7178,40500.0
2008-02-12 10:30:00,82.35,82.88,82.35,82.6,52900.0,49.7057,50.0256,49.7057,49.8566,52900.0
2008-02-12 11:00:00,82.64,83.18,82.61,82.92,42500.0,49.8808,50.2067,49.8626,50.0498,42500.0
2008-02-12 11:30:00,82.93,83.3,82.92,82.98,55400.0,50.0558,50.2791,50.0498,50.086,55400.0
2008-02-12 12:00:00,82.98,83.13,82.86,82.89,31500.0,50.086,50.1765,50.0135,50.0317,31500.0
2008-02-12 12:30:00,82.91,83.08,82.85,83.05,40100.0,50.0437,50.1463,50.0075,50.1282,40100.0
2008-02-12 13:00:00,83.05,83.33,83.02,83.26,41500.0,50.1282,50.2972,50.1101,50.255,41500.0
2008-02-12 13:30:00,83.26,83.29,83.1,83.18,51800.0,50.255,50.2731,50.1584,50.2067,51800.0
2008-02-12 14:00:00,83.18,83.29,83.15,83.17,39100.0,50.2067,50.2731,50.1886,50.2007,39100.0
2008-02-12 14:30:00,83.17,83.43,83.07,83.42,61900.0,50.2007,50.3576,50.1403,50.3516,61900.0
2008-02-12 15:00:00,83.4,83.42,82.87,82.98,43400.0,50.3395,50.3516,50.0196,50.086,43400.0
2008-02-12 15:30:00,83.01,83.07,82.75,83.03,90800.0,50.1041,50.1403,49.9471,50.1162,90800.0
2008-02-13 09:30:00,82.86,82.95,82.3,82.3,66000.0,50.0135,50.0679,49.6755,49.6755,66000.0
2008-02-13 10:00:00,82.34,82.83,82.34,82.5,54200.0,49.6997,49.9954,49.6997,49.7962,54200.0
2008-02-13 10:30:00,82.53,82.53,81.26,81.36,111400.0,49.8144,49.8144,49.0478,49.1082,111400.0
2008-02-13 11:00:00,81.32,81.47,81.12,81.17,48200.0,49.084,49.1746,48.9633,48.9935,48200.0
2008-02-13 11:30:00,81.24,81.35,81.0,81.17,41200.0,49.0357,49.1021,48.8909,48.9935,41200.0
2008-02-13 12:00:00,81.17,81.48,81.15,81.23,25700.0,48.9935,49.1806,48.9814,49.0297,25700.0
2008-02-13 12:30:00,81.23,81.49,81.22,81.41,20600.0,49.0297,49.1866,49.0237,49.1383,20600.0
2008-02-13 13:00:00,81.43,81.85,81.31,81.51,13400.0,49.1504,49.4039,49.078,49.1987,13400.0
2008-02-13 13:30:00,81.5,81.69,81.46,81.51,13700.0,49.1927,49.3073,49.1685,49.1987,13700.0
2008-02-13 14:00:00,81.54,81.66,81.37,81.4,29100.0,49.2168,49.2892,49.1142,49.1323,29100.0
2008-02-13 14:30:00,81.42,81.57,81.34,81.49,22300.0,49.1444,49.2349,49.0961,49.1866,22300.0
2008-02-13 15:00:00,81.47,81.91,81.47,81.84,40300.0,49.1746,49.4401,49.1746,49.3979,40300.0
2008-02-13 15:30:00,81.86,81.88,81.62,81.7,38800.0,49.41,49.422,49.2651,49.3134,38800.0
2008-02-14 09:30:00,85.91,86.03,85.22,85.36,179900.0,51.8545,51.9269,51.438,51.5225,179900.0
2008-02-14 10:00:00,85.38,86.34,85.27,86.27,88800.0,51.5346,52.114,51.4682,52.0718,88800.0
2008-02-14 10:30:00,86.29,86.29,85.84,85.87,81300.0,52.0839,52.0839,51.8122,51.8304,81300.0
2008-02-14 11:00:00,85.86,85.99,85.05,85.27,64000.0,51.8243,51.9028,51.3354,51.4682,64000.0
2008-02-14 11:30:00,85.28,85.36,84.99,85.06,69100.0,51.4742,51.5225,51.2992,51.3414,69100.0
2008-02-14 12:00:00,85.02,85.13,85.0,85.11,59600.0,51.3173,51.3837,51.3052,51.3716,59600.0
2008-02-14 12:30:00,85.14,85.34,85.03,85.03,32100.0,51.3897,51.5104,51.3233,51.3233,32100.0
2008-02-14 13:00:00,85.06,85.06,84.59,84.73,67900.0,51.3414,51.3414,51.0578,51.1423,67900.0
2008-02-14 13:30:00,84.77,84.95,84.74,84.92,35100.0,51.1664,51.275,51.1483,51.2569,35100.0
2008-02-14 14:00:00,84.88,85.03,84.73,84.82,31400.0,51.2328,51.3233,51.1423,51.1966,31400.0
2008-02-14 14:30:00,84.84,84.95,84.58,84.89,40500.0,51.2087,51.275,51.0517,51.2388,40500.0
2008-02-14 15:00:00,84.9,85.19,84.82,85.1,42100.0,51.2449,51.4199,51.1966,51.3656,42100.0
2008-02-14 15:30:00,85.1,85.11,84.88,84.95,103800.0,51.3656,51.3716,51.2328,51.275,103800.0
2008-02-15 09:30:00,83.0,83.0,82.55,82.81,110400.0,50.098,50.098,49.8264,49.9834,110400.0
2008-02-15 10:00:00,82.78,83.63,82.77,83.34,63100.0,49.9653,50.4783,49.9592,50.3033,63100.0
2008-02-15 10:30:00,83.35,83.59,83.31,83.56,26800.0,50.3093,50.4542,50.2852,50.4361,26800.0
2008-02-15 11:00:00,83.57,83.59,83.23,83.47,46800.0,50.4421,50.4542,50.2369,50.3817,46800.0
2008-02-15 11:30:00,83.42,83.47,83.28,83.35,34800.0,50.3516,50.3817,50.2671,50.3093,34800.0
2008-02-15 12:00:00,83.41,83.69,83.3,83.35,36200.0,50.3455,50.5145,50.2791,50.3093,36200.0
2008-02-15 12:30:00,83.37,83.5,83.26,83.44,25300.0,50.3214,50.3998,50.255,50.3636,25300.0
2008-02-15 13:00:00,83.41,83.53,83.3,83.47,13500.0,50.3455,50.4179,50.2791,50.3817,13500.0
2008-02-15 13:30:00,83.5,83.68,83.43,83.67,25300.0,50.3998,50.5085,50.3576,50.5025,25300.0
2008-02-15 14:00:00,83.67,83.77,83.55,83.61,21300.0,50.5025,50.5628,50.43,50.4662,21300.0
2008-02-15 14:30:00,83.66,83.71,83.47,83.59,18900.0,50.4964,50.5266,50.3817,50.4542,18900.0
2008-02-15 15:00:00,83.59,83.72,83.52,83.65,35500.0,50.4542,50.5326,50.4119,50.4904,35500.0
2008-02-15 15:30:00,83.61,83.69,83.53,83.59,57700.0,50.4662,50.5145,50.4179,50.4542,57700.0
2008-02-19 09:30:00,82.96,83.12,82.69,82.74,53700.0,50.0739,50.1705,49.9109,49.9411,53700.0
2008-02-19 10:00:00,82.74,82.91,82.7,82.71,24400.0,49.9411,50.0437,49.917,49.923,24400.0
2008-02-19 10:30:00,82.72,82.74,82.43,82.67,43900.0,49.929,49.9411,49.754,49.8989,43900.0
2008-02-19 11:00:00,82.62,82.62,82.03,82.14,61000.0,49.8687,49.8687,49.5126,49.579,61000.0
2008-02-19 11:30:00,82.17,82.5,82.17,82.47,36200.0,49.5971,49.7962,49.5971,49.7781,36200.0
2008-02-19 12:00:00,82.45,82.54,82.37,82.5,23500.0,49.7661,49.8204,49.7178,49.7962,23500.0
2008-02-19 12:30:00,82.49,82.49,82.34,82.39,17100.0,49.7902,49.7902,49.6997,49.7299,17100.0
2008-02-19 13:00:00,82.44,82.61,82.41,82.58,34300.0,49.76,49.8626,49.7419,49.8445,34300.0
2008-02-19 13:30:00,82.58,82.58,82.44,82.48,24400.0,49.8445,49.8445,49.76,49.7842,24400.0
2008-02-19 14:00:00,82.47,82.62,82.27,82.53,45900.0,49.7781,49.8687,49.6574,49.8144,45900.0
2008-02-19 14:30:00,82.51,82.54,82.18,82.18,33500.0,49.8023,49.8204,49.6031,49.6031,33500.0
2008-02-19 15:00:00,82.18,82.18,82.05,82.08,31700.0,49.6031,49.6031,49.5246,49.5427,31700.0
2008-02-19 15:30:00,82.09,82.24,82.03,82.12,67300.0,49.5488,49.6393,49.5126,49.5669,67300.0
2008-02-20 09:30:00,80.48,80.88,80.46,80.68,71700.0,48.577,48.8184,48.5649,48.6977,71700.0
2008-02-20 10:00:00,80.64,81.08,80.52,81.08,37800.0,48.6736,48.9392,48.6011,48.9392,37800.0
2008-02-20 10:30:00,81.11,81.15,80.61,80.61,44900.0,48.9573,48.9814,48.6555,48.6555,44900.0
2008-02-20 11:00:00,80.64,80.8,80.57,80.8,34500.0,48.6736,48.7701,48.6313,48.7701,34500.0
2008-02-20 11:30:00,80.83,80.95,80.73,80.9,26400.0,48.7883,48.8607,48.7279,48.8305,26400.0
2008-02-20 12:00:00,80.91,81.41,80.89,81.27,30000.0,48.8365,49.1383,48.8245,49.0538,30000.0
2008-02-20 12:30:00,81.28,81.43,81.12,81.15,29000.0,49.0599,49.1504,48.9633,48.9814,29000.0
2008-02-20 13:00:00,81.16,81.46,81.16,81.26,28900.0,48.9874,49.1685,48.9874,49.0478,28900.0
2008-02-20 13:30:00,81.23,81.47,81.15,81.36,32300.0,49.0297,49.1746,48.9814,49.1082,32300.0
2008-02-20 14:00:00,81.36,81.51,81.19,81.41,62000.0,49.1082,49.1987,49.0055,49.1383,62000.0
2008-02-20 14:30:00,81.42,81.75,81.32,81.66,64000.0,49.1444,49.3436,49.084,49.2892,64000.0
2008-02-20 15:00:00,81.66,81.71,81.45,81.49,45500.0,49.2892,49.3194,49.1625,49.1866,45500.0
2008-02-20 15:30:00,81.49,81.63,81.45,81.6,53900.0,49.1866,49.2711,49.1625,49.253,53900.0
2008-02-21 09:30:00,82.56,82.56,81.88,81.88,38100.0,49.8325,49.8325,49.422,49.422,38100.0
2008-02-21 10:00:00,81.89,82.06,81.56,82.03,31500.0,49.4281,49.5307,49.2289,49.5126,31500.0
2008-02-21 10:30:00,82.03,82.08,81.72,81.95,26100.0,49.5126,49.5427,49.3254,49.4643,26100.0
2008-02-21 11:00:00,81.95,82.07,81.58,81.72,31000.0,49.4643,49.5367,49.2409,49.3254,31000.0
2008-02-21 11:30:00,81.81,82.11,81.75,82.09,16200.0,49.3798,49.5608,49.3436,49.5488,16200.0
2008-02-21 12:00:00,82.08,82.1,81.88,81.97,19600.0,49.5427,49.5548,49.422,49.4763,19600.0
2008-02-21 12:30:00,81.97,81.99,81.8,81.99,20100.0,49.4763,49.4884,49.3737,49.4884,20100.0
2008-02-21 13:00:00,81.97,82.02,81.72,81.89,20300.0,49.4763,49.5065,49.3254,49.4281,20300.0
2008-02-21 13:30:00,81.88,81.97,81.71,81.77,18100.0,49.422,49.4763,49.3194,49.3556,18100.0
2008-02-21 14:00:00,81.81,81.94,81.68,81.82,25600.0,49.3798,49.4582,49.3013,49.3858,25600.0
2008-02-21 14:30:00,81.85,81.92,81.63,81.84,29100.0,49.4039,49.4462,49.2711,49.3979,29100.0
2008-02-21 15:00:00,81.85,81.93,81.57,81.74,33500.0,49.4039,49.4522,49.2349,49.3375,33500.0
2008-02-21 15:30:00,81.73,81.85,81.65,81.68,51400.0,49.3315,49.4039,49.2832,49.3013,51400.0
2008-02-22 09:30:00,82.61,82.61,82.29,82.34,24900.0,49.8626,49.8626,49.6695,49.6997,24900.0
2008-02-22 10:00:00,82.3,82.35,81.95,82.05,16500.0,49.6755,49.7057,49.4643,49.5246,16500.0
2008-02-22 10:30:00,82.0,82.07,81.5,81.72,34200.0,49.4945,49.5367,49.1927,49.3254,34200.0
2008-02-22 11:00:00,81.69,81.93,81.52,81.93,23500.0,49.3073,49.4522,49.2047,49.4522,23500.0
2008-02-22 11:30:00,81.84,82.04,81.78,81.97,17300.0,49.3979,49.5186,49.3617,49.4763,17300.0
2008-02-22 12:00:00,81.96,82.0,81.73,81.91,7700.0,49.4703,49.4945,49.3315,49.4401,7700.0
2008-02-22 12:30:00,81.93,82.05,81.81,81.95,10000.0,49.4522,49.5246,49.3798,49.4643,10000.0
2008-02-22 13:00:00,81.9,82.16,81.85,82.06,34300.0,49.4341,49.591,49.4039,49.5307,34300.0
2008-02-22 13:30:00,82.05,82.13,81.92,82.07,15200.0,49.5246,49.5729,49.4462,49.5367,15200.0
2008-02-22 14:00:00,82.03,82.11,81.9,81.97,24100.0,49.5126,49.5608,49.4341,49.4763,24100.0
2008-02-22 14:30:00,82.0,82.19,81.97,82.08,23100.0,49.4945,49.6091,49.4763,49.5427,23100.0
2008-02-22 15:00:00,82.09,82.14,81.75,82.07,29300.0,49.5488,49.579,49.3436,49.5367,29300.0
2008-02-22 15:30:00,82.07,82.58,82.01,82.58,52200.0,49.5367,49.8445,49.5005,49.8445,52200.0
2008-02-25 09:30:00,82.59,82.65,81.9,81.99,40200.0,49.8506,49.8868,49.4341,49.4884,40200.0
2008-02-25 10:00:00,82.07,82.59,81.85,82.59,33000.0,49.5367,49.8506,49.4039,49.8506,33000.0
2008-02-25 10:30:00,82.64,83.27,82.55,83.2,29900.0,49.8808,50.261,49.8264,50.2188,29900.0
2008-02-25 11:00:00,83.23,83.4,83.15,83.16,30500.0,50.2369,50.3395,50.1886,50.1946,30500.0
2008-02-25 11:30:00,83.15,83.36,82.96,83.06,21200.0,50.1886,50.3153,50.0739,50.1343,21200.0
2008-02-25 12:00:00,83.07,83.21,83.01,83.1,16600.0,50.1403,50.2248,50.1041,50.1584,16600.0
2008-02-25 12:30:00,83.11,83.25,83.01,83.1,33000.0,50.1644,50.2489,50.1041,50.1584,33000.0
2008-02-25 13:00:00,83.06,83.28,82.97,83.16,25000.0,50.1343,50.2671,50.0799,50.1946,25000.0
2008-02-25 13:30:00,83.12,83.18,82.86,82.98,33500.0,50.1705,50.2067,50.0135,50.086,33500.0
2008-02-25 14:00:00,82.99,83.42,82.86,83.42,60500.0,50.092,50.3516,50.0135,50.3516,60500.0
2008-02-25 14:30:00,83.37,83.46,83.08,83.32,23900.0,50.3214,50.3757,50.1463,50.2912,23900.0
2008-02-25 15:00:00,83.3,83.39,83.19,83.33,31400.0,50.2791,50.3334,50.2127,50.2972,31400.0
2008-02-25 15:30:00,83.33,83.54,83.27,83.37,64200.0,50.2972,50.424,50.261,50.3214,64200.0
2008-02-26 09:30:00,83.31,83.66,83.31,83.66,37200.0,50.2852,50.4964,50.2852,50.4964,37200.0
2008-02-26 10:00:00,83.59,83.76,83.21,83.35,38000.0,50.4542,50.5568,50.2248,50.3093,38000.0
2008-02-26 10:30:00,83.35,83.99,83.3,83.8,31400.0,50.3093,50.6956,50.2791,50.5809,31400.0
2008-02-26 11:00:00,83.8,84.06,83.43,83.75,36600.0,50.5809,50.7379,50.3576,50.5507,36600.0
2008-02-26 11:30:00,83.7,83.96,83.63,83.95,15100.0,50.5206,50.6775,50.4783,50.6715,15100.0
2008-02-26 12:00:00,83.98,84.4,83.98,84.3,54500.0,50.6896,50.9431,50.6896,50.8827,54500.0
2008-02-26 12:30:00,84.26,84.49,84.17,84.3,47100.0,50.8586,50.9974,50.8042,50.8827,47100.0
2008-02-26 13:00:00,84.26,84.74,84.26,84.51,53600.0,50.8586,51.1483,50.8586,51.0095,53600.0
2008-02-26 13:30:00,84.52,84.57,84.34,84.34,28100.0,51.0155,51.0457,50.9069,50.9069,28100.0
2008-02-26 14:00:00,84.33,84.39,84.26,84.35,68600.0,50.9008,50.937,50.8586,50.9129,68600.0
2008-02-26 14:30:00,84.35,84.54,84.28,84.41,44900.0,50.9129,51.0276,50.8706,50.9491,44900.0
2008-02-26 15:00:00,84.39,84.42,84.15,84.24,45700.0,50.937,50.9551,50.7922,50.8465,45700.0
2008-02-26 15:30:00,84.3,84.46,84.1,84.46,79000.0,50.8827,50.9793,50.762,50.9793,79000.0
2008-02-27 09:30:00,85.16,85.49,85.08,85.25,58900.0,51.4018,51.601,51.3535,51.4561,58900.0
2008-02-27 10:00:00,85.23,85.72,85.01,85.27,61800.0,51.4441,51.7398,51.3113,51.4682,61800.0
2008-02-27 10:30:00,85.27,85.63,85.16,85.21,62300.0,51.4682,51.6855,51.4018,51.432,62300.0
2008-02-27 11:00:00,85.27,85.33,85.01,85.07,42800.0,51.4682,51.5044,51.3113,51.3475,42800.0
2008-02-27 11:30:00,85.05,85.39,85.03,85.36,57400.0,51.3354,51.5406,51.3233,51.5225,57400.0
2008-02-27 12:00:00,85.38,85.43,85.1,85.1,21300.0,51.5346,51.5648,51.3656,51.3656,21300.0
2008-02-27 12:30:00,85.1,85.19,85.06,85.1,12800.0,51.3656,51.4199,51.3414,51.3656,12800.0
2008-02-27 13:00:00,85.08,85.2,85.02,85.11,16400.0,51.3535,51.4259,51.3173,51.3716,16400.0
2008-02-27 13:30:00,85.09,85.12,84.84,84.88,19400.0,51.3596,51.3777,51.2087,51.2328,19400.0
2008-02-27 14:00:00,84.92,84.93,84.64,84.7,35900.0,51.2569,51.263,51.0879,51.1241,35900.0
2008-02-27 14:30:00,84.71,84.96,84.66,84.87,44700.0,51.1302,51.2811,51.1,51.2268,44700.0
2008-02-27 15:00:00,84.89,84.93,84.65,84.82,36400.0,51.2388,51.263,51.094,51.1966,36400.0
2008-02-27 15:30:00,84.82,84.89,84.65,84.89,82600.0,51.1966,51.2388,51.094,51.2388,82600.0
2008-02-28 09:30:00,84.71,84.74,84.35,84.58,45700.0,51.1302,51.1483,50.9129,51.0517,45700.0
2008-02-28 10:00:00,84.59,84.81,84.52,84.78,44100.0,51.0578,51.1905,51.0155,51.1724,44100.0
2008-02-28 10:30:00,84.75,84.93,84.36,84.51,21000.0,51.1543,51.263,50.9189,51.0095,21000.0
2008-02-28 11:00:00,84.51,84.54,84.1,84.35,34300.0,51.0095,51.0276,50.762,50.9129,34300.0
2008-02-28 11:30:00,84.19,84.45,84.19,84.43,18800.0,50.8163,50.9733,50.8163,50.9612,18800.0
2008-02-28 12:00:00,84.41,84.52,84.34,84.47,13800.0,50.9491,51.0155,50.9069,50.9853,13800.0
2008-02-28 12:30:00,84.49,84.65,84.49,84.62,13500.0,50.9974,51.094,50.9974,51.0759,13500.0
2008-02-28 13:00:00,84.57,84.86,84.53,84.6,18700.0,51.0457,51.2207,51.0215,51.0638,18700.0
2008-02-28 13:30:00,84.65,84.77,84.55,84.77,9700.0,51.094,51.1664,51.0336,51.1664,9700.0
2008-02-28 14:00:00,84.74,84.9,84.58,84.84,31200.0,51.1483,51.2449,51.0517,51.2087,31200.0
2008-02-28 14:30:00,84.83,84.89,84.75,84.83,32800.0,51.2026,51.2388,51.1543,51.2026,32800.0
2008-02-28 15:00:00,84.83,84.87,84.5,84.61,28500.0,51.2026,51.2268,51.0034,51.0698,28500.0
2008-02-28 15:30:00,84.6,84.73,84.55,84.72,32300.0,51.0638,51.1423,51.0336,51.1362,32300.0
2008-02-29 09:30:00,83.15,83.24,82.77,82.93,68900.0,50.1886,50.2429,49.9592,50.0558,68900.0
2008-02-29 10:00:00,82.92,82.92,82.36,82.49,55800.0,50.0498,50.0498,49.7117,49.7902,55800.0
2008-02-29 10:30:00,82.53,82.96,82.44,82.86,101300.0,49.8144,50.0739,49.76,50.0135,101300.0
2008-02-29 11:00:00,82.81,82.85,81.98,82.27,160400.0,49.9834,50.0075,49.4824,49.6574,160400.0
2008-02-29 11:30:00,82.29,82.69,82.25,82.57,26600.0,49.6695,49.9109,49.6454,49.8385,26600.0
2008-02-29 12:00:00,82.57,83.03,82.57,82.99,41800.0,49.8385,50.1162,49.8385,50.092,41800.0
2008-02-29 12:30:00,82.98,82.98,82.72,82.88,24200.0,50.086,50.086,49.929,50.0256,24200.0
2008-02-29 13:00:00,82.87,83.17,82.87,83.02,27900.0,50.0196,50.2007,50.0196,50.1101,27900.0
2008-02-29 13:30:00,83.02,83.02,82.51,82.52,37300.0,50.1101,50.1101,49.8023,49.8083,37300.0
2008-02-29 14:00:00,82.51,82.57,82.26,82.3,26200.0,49.8023,49.8385,49.6514,49.6755,26200.0
2008-02-29 14:30:00,82.32,82.34,82.05,82.24,25000.0,49.6876,49.6997,49.5246,49.6393,25000.0
2008-02-29 15:00:00,82.2,82.41,82.2,82.33,29600.0,49.6152,49.7419,49.6152,49.6936,29600.0
2008-02-29 15:30:00,82.3,82.39,82.0,82.14,55300.0,49.6755,49.7299,49.4945,49.579,55300.0
2008-03-03 09:30:00,82.66,82.76,82.25,82.47,54400.0,49.8928,49.9532,49.6454,49.7781,54400.0
2008-03-03 10:00:00,82.47,82.88,82.47,82.82,28900.0,49.7781,50.0256,49.7781,49.9894,28900.0
2008-03-03 10:30:00,82.83,82.83,82.16,82.19,34700.0,49.9954,49.9954,49.591,49.6091,34700.0
2008-03-03 11:00:00,82.15,82.17,81.92,81.98,30400.0,49.585,49.5971,49.4462,49.4824,30400.0
2008-03-03 11:30:00,82.08,82.38,81.94,82.38,90800.0,49.5427,49.7238,49.4582,49.7238,90800.0
2008-03-03 12:00:00,82.38,82.44,82.21,82.35,74700.0,49.7238,49.76,49.6212,49.7057,74700.0
2008-03-03 12:30:00,82.38,82.43,82.18,82.2,23400.0,49.7238,49.754,49.6031,49.6152,23400.0
2008-03-03 13:00:00,82.22,82.36,82.15,82.21,19000.0,49.6272,49.7117,49.585,49.6212,19000.0
2008-03-03 13:30:00,82.2,82.34,82.13,82.14,37100.0,49.6152,49.6997,49.5729,49.579,37100.0
2008-03-03 14:00:00,82.13,82.29,82.05,82.14,64000.0,49.5729,49.6695,49.5246,49.579,64000.0
2008-03-03 14:30:00,82.17,82.28,82.03,82.07,78600.0,49.5971,49.6635,49.5126,49.5367,78600.0
2008-03-03 15:00:00,82.07,82.3,82.07,82.26,71900.0,49.5367,49.6755,49.5367,49.6514,71900.0
2008-03-03 15:30:00,82.26,82.4,82.19,82.4,106200.0,49.6514,49.7359,49.6091,49.7359,106200.0
2008-03-04 09:30:00,81.45,81.71,81.33,81.53,51200.0,49.1625,49.3194,49.09,49.2108,51200.0
2008-03-04 10:00:00,81.5,81.94,81.5,81.72,36400.0,49.1927,49.4582,49.1927,49.3254,36400.0
2008-03-04 10:30:00,81.65,81.68,81.35,81.4,30200.0,49.2832,49.3013,49.1021,49.1323,30200.0
2008-03-04 11:00:00,81.31,82.3,81.25,82.19,42100.0,49.078,49.6755,49.0418,49.6091,42100.0
2008-03-04 11:30:00,82.15,82.26,81.89,81.9,24300.0,49.585,49.6514,49.4281,49.4341,24300.0
2008-03-04 12:00:00,81.88,82.12,81.86,82.08,22800.0,49.422,49.5669,49.41,49.5427,22800.0
2008-03-04 12:30:00,82.09,82.2,81.82,81.88,22600.0,49.5488,49.6152,49.3858,49.422,22600.0
2008-03-04 13:00:00,81.89,82.12,81.78,82.07,23700.0,49.4281,49.5669,49.3617,49.5367,23700.0
2008-03-04 13:30:00,82.05,82.2,81.84,82.09,36400.0,49.5246,49.6152,49.3979,49.5488,36400.0
2008-03-04 14:00:00,82.05,82.05,81.78,81.88,38400.0,49.5246,49.5246,49.3617,49.422,38400.0
2008-03-04 14:30:00,81.88,82.23,81.85,82.06,34400.0,49.422,49.6333,49.4039,49.5307,34400.0
2008-03-04 15:00:00,82.04,82.4,82.02,82.2,60100.0,49.5186,49.7359,49.5065,49.6152,60100.0
2008-03-04 15:30:00,82.21,82.46,82.18,82.25,48500.0,49.6212,49.7721,49.6031,49.6454,48500.0
2008-03-05 09:30:00,81.67,81.79,81.45,81.64,42200.0,49.9245,49.9978,49.79,49.9062,42200.0
2008-03-05 10:00:00,81.66,82.4,81.66,82.21,109300.0,49.9184,50.3707,49.9184,50.2546,109300.0
2008-03-05 10:30:00,82.23,82.54,81.85,82.46,45800.0,50.2668,50.4563,50.0345,50.4074,45800.0
2008-03-05 11:00:00,82.36,82.64,82.22,82.58,38000.0,50.3463,50.5174,50.2607,50.4808,38000.0
2008-03-05 11:30:00,82.43,82.64,82.36,82.42,38300.0,50.3891,50.5174,50.3463,50.383,38300.0
2008-03-05 12:00:00,82.42,82.63,82.32,82.41,89900.0,50.383,50.5113,50.3218,50.3768,89900.0
2008-03-05 12:30:00,82.47,82.56,82.34,82.47,30500.0,50.4135,50.4685,50.3341,50.4135,30500.0
2008-03-05 13:00:00,82.48,82.53,82.1,82.18,34400.0,50.4196,50.4502,50.1873,50.2363,34400.0
2008-03-05 13:30:00,82.18,82.2,81.84,82.02,41200.0,50.2363,50.2485,50.0284,50.1384,41200.0
2008-03-05 14:00:00,81.99,82.21,81.97,82.11,37700.0,50.1201,50.2546,50.1079,50.1935,37700.0
2008-03-05 14:30:00,82.11,82.23,82.0,82.13,39500.0,50.1935,50.2668,50.1262,50.2057,39500.0
2008-03-05 15:00:00,82.11,82.3,81.87,82.26,52800.0,50.1935,50.3096,50.0467,50.2852,52800.0
2008-03-05 15:30:00,82.25,82.32,82.05,82.11,58100.0,50.279,50.3218,50.1568,50.1935,58100.0
2008-03-06 09:30:00,82.1,82.15,81.77,81.92,29200.0,50.1873,50.2179,49.9856,50.0773,29200.0
2008-03-06 10:00:00,81.86,81.95,81.61,81.77,41000.0,50.0406,50.0957,49.8878,49.9856,41000.0
2008-03-06 10:30:00,81.7,82.04,81.52,82.0,51900.0,49.9428,50.1507,49.8328,50.1262,51900.0
2008-03-06 11:00:00,82.04,82.06,81.54,81.76,22700.0,50.1507,50.1629,49.845,49.9795,22700.0
2008-03-06 11:30:00,81.81,81.87,81.65,81.83,21800.0,50.0101,50.0467,49.9123,50.0223,21800.0
2008-03-06 12:00:00,81.8,81.85,81.59,81.75,18600.0,50.004,50.0345,49.8756,49.9734,18600.0
2008-03-06 12:30:00,81.8,81.85,81.61,81.75,16500.0,50.004,50.0345,49.8878,49.9734,16500.0
2008-03-06 13:00:00,81.82,81.84,81.65,81.73,38100.0,50.0162,50.0284,49.9123,49.9612,38100.0
2008-03-06 13:30:00,81.7,81.81,81.59,81.72,59400.0,49.9428,50.0101,49.8756,49.9551,59400.0
2008-03-06 14:00:00,81.76,81.88,81.61,81.61,17500.0,49.9795,50.0529,49.8878,49.8878,17500.0
2008-03-06 14:30:00,81.6,81.75,81.53,81.68,12900.0,49.8817,49.9734,49.8389,49.9306,12900.0
2008-03-06 15:00:00,81.64,81.68,81.38,81.63,25700.0,49.9062,49.9306,49.7472,49.9,25700.0
2008-03-06 15:30:00,81.65,81.65,81.25,81.35,51800.0,49.9123,49.9123,49.6677,49.7289,51800.0
2008-03-07 09:30:00,80.72,81.07,80.5,81.04,37200.0,49.3438,49.5577,49.2093,49.5394,37200.0
2008-03-07 10:00:00,80.99,81.23,80.72,81.07,41600.0,49.5088,49.6555,49.3438,49.5577,41600.0
2008-03-07 10:30:00,81.03,81.58,80.97,81.41,35300.0,49.5333,49.8695,49.4966,49.7656,35300.0
2008-03-07 11:00:00,81.41,81.54,81.12,81.15,40300.0,49.7656,49.845,49.5883,49.6066,40300.0
2008-03-07 11:30:00,81.17,81.24,80.87,80.95,15400.0,49.6188,49.6616,49.4355,49.4844,15400.0
2008-03-07 12:00:00,80.89,81.07,80.77,80.92,17200.0,49.4477,49.5577,49.3743,49.466,17200.0
2008-03-07 12:30:00,80.94,81.03,80.8,80.95,16300.0,49.4782,49.5333,49.3927,49.4844,16300.0
2008-03-07 13:00:00,81.0,81.01,80.75,80.94,25600.0,49.5149,49.521,49.3621,49.4782,25600.0
2008-03-07 13:30:00,80.88,80.9,80.63,80.69,34400.0,49.4416,49.4538,49.2887,49.3254,34400.0
2008-03-07 14:00:00,80.69,80.82,80.48,80.55,33100.0,49.3254,49.4049,49.197,49.2398,33100.0
2008-03-07 14:30:00,80.55,80.8,80.47,80.8,28000.0,49.2398,49.3927,49.1909,49.3927,28000.0
2008-03-07 15:00:00,80.8,81.12,80.64,80.96,46400.0,49.3927,49.5883,49.2949,49.4905,46400.0
2008-03-07 15:30:00,80.95,81.01,80.69,80.69,55300.0,49.4844,49.521,49.3254,49.3254,55300.0
2008-03-10 09:30:00,81.06,81.31,80.91,81.27,48000.0,49.5516,49.7044,49.4599,49.68,48000.0
2008-03-10 10:00:00,81.31,81.34,80.89,80.89,28000.0,49.7044,49.7228,49.4477,49.4477,28000.0
2008-03-10 10:30:00,80.96,81.23,80.8,81.05,33100.0,49.4905,49.6555,49.3927,49.5455,33100.0
2008-03-10 11:00:00,81.06,81.19,80.53,80.59,16800.0,49.5516,49.6311,49.2276,49.2643,16800.0
2008-03-10 11:30:00,80.61,80.91,80.56,80.85,16400.0,49.2765,49.4599,49.246,49.4232,16400.0
2008-03-10 12:00:00,80.81,80.83,80.27,80.51,34800.0,49.3988,49.411,49.0687,49.2154,34800.0
2008-03-10 12:30:00,80.48,80.62,80.4,80.58,29300.0,49.197,49.2826,49.1481,49.2582,29300.0
2008-03-10 13:00:00,80.56,80.72,80.46,80.5,27000.0,49.246,49.3438,49.1848,49.2093,27000.0
2008-03-10 13:30:00,80.56,80.69,80.45,80.45,21000.0,49.246,49.3254,49.1787,49.1787,21000.0
2008-03-10 14:00:00,80.46,80.53,80.2,80.28,17900.0,49.1848,49.2276,49.0259,49.0748,17900.0
2008-03-10 14:30:00,80.27,80.55,80.27,80.34,19100.0,49.0687,49.2398,49.0687,49.1115,19100.0
2008-03-10 15:00:00,80.3,80.49,80.27,80.34,25000.0,49.087,49.2032,49.0687,49.1115,25000.0
2008-03-10 15:30:00,80.37,80.43,80.2,80.23,44700.0,49.1298,49.1665,49.0259,49.0442,44700.0
2008-03-11 09:30:00,81.86,82.04,81.47,81.64,79500.0,50.0406,50.1507,49.8022,49.9062,79500.0
2008-03-11 10:00:00,81.65,81.65,81.01,81.04,17300.0,49.9123,49.9123,49.521,49.5394,17300.0
2008-03-11 10:30:00,81.02,81.16,80.8,81.11,37800.0,49.5271,49.6127,49.3927,49.5822,37800.0
2008-03-11 11:00:00,81.15,81.35,80.91,81.23,45800.0,49.6066,49.7289,49.4599,49.6555,45800.0
2008-03-11 11:30:00,81.26,81.26,80.96,81.14,34800.0,49.6739,49.6739,49.4905,49.6005,34800.0
2008-03-11 12:00:00,81.15,81.35,81.13,81.27,53400.0,49.6066,49.7289,49.5944,49.68,53400.0
2008-03-11 12:30:00,81.2,81.31,81.03,81.15,36300.0,49.6372,49.7044,49.5333,49.6066,36300.0
2008-03-11 13:00:00,81.21,81.35,81.06,81.32,19600.0,49.6433,49.7289,49.5516,49.7105,19600.0
2008-03-11 13:30:00,81.29,81.37,81.11,81.33,19700.0,49.6922,49.7411,49.5822,49.7167,19700.0
2008-03-11 14:00:00,81.34,81.43,81.26,81.33,28200.0,49.7228,49.7778,49.6739,49.7167,28200.0
2008-03-11 14:30:00,81.34,81.51,81.3,81.4,35000.0,49.7228,49.8267,49.6983,49.7594,35000.0
2008-03-11 15:00:00,81.43,81.69,81.32,81.68,47000.0,49.7778,49.9367,49.7105,49.9306,47000.0
2008-03-11 15:30:00,81.65,81.75,81.54,81.75,42500.0,49.9123,49.9734,49.845,49.9734,42500.0
2008-03-12 09:30:00,81.87,82.07,81.63,81.8,36400.0,50.0467,50.169,49.9,50.004,36400.0
2008-03-12 10:00:00,81.79,82.09,81.66,81.86,29700.0,49.9978,50.1812,49.9184,50.0406,29700.0
2008-03-12 10:30:00,81.85,82.31,81.84,82.22,47100.0,50.0345,50.3157,50.0284,50.2607,47100.0
2008-03-12 11:00:00,82.22,82.46,82.14,82.43,41000.0,50.2607,50.4074,50.2118,50.3891,41000.0
2008-03-12 11:30:00,82.45,82.65,82.16,82.22,25600.0,50.4013,50.5236,50.224,50.2607,25600.0
2008-03-12 12:00:00,82.19,82.3,81.98,82.06,23400.0,50.2424,50.3096,50.114,50.1629,23400.0
2008-03-12 12:30:00,82.09,82.25,81.97,82.02,21500.0,50.1812,50.279,50.1079,50.1384,21500.0
2008-03-12 13:00:00,82.02,82.29,82.02,82.2,15100.0,50.1384,50.3035,50.1384,50.2485,15100.0
2008-03-12 13:30:00,82.13,82.16,81.91,81.98,18800.0,50.2057,50.224,50.0712,50.114,18800.0
2008-03-12 14:00:00,81.99,82.17,81.92,82.16,32100.0,50.1201,50.2301,50.0773,50.224,32100.0
2008-03-12 14:30:00,82.1,82.38,82.1,82.15,24000.0,50.1873,50.3585,50.1873,50.2179,24000.0
2008-03-12 15:00:00,82.08,82.19,82.02,82.05,25400.0,50.1751,50.2424,50.1384,50.1568,25400.0
2008-03-12 15:30:00,82.05,82.16,81.85,81.96,71900.0,50.1568,50.224,50.0345,50.1018,71900.0
2008-03-13 09:30:00,82.49,82.56,82.05,82.21,66900.0,50.4258,50.4685,50.1568,50.2546,66900.0
2008-03-13 10:00:00,82.16,82.67,82.0,82.16,48600.0,50.224,50.5358,50.1262,50.224,48600.0
2008-03-13 10:30:00,82.24,82.31,81.6,81.73,43000.0,50.2729,50.3157,49.8817,49.9612,43000.0
2008-03-13 11:00:00,81.83,82.1,81.63,81.86,63300.0,50.0223,50.1873,49.9,50.0406,63300.0
2008-03-13 11:30:00,81.82,81.98,81.68,81.78,28300.0,50.0162,50.114,49.9306,49.9917,28300.0
2008-03-13 12:00:00,81.81,82.19,81.75,81.97,29300.0,50.0101,50.2424,49.9734,50.1079,29300.0
2008-03-13 12:30:00,81.91,82.21,81.69,81.85,40300.0,50.0712,50.2546,49.9367,50.0345,40300.0
2008-03-13 13:00:00,81.83,82.21,81.7,82.2,34800.0,50.0223,50.2546,49.9428,50.2485,34800.0
2008-03-13 13:30:00,82.22,82.33,81.96,82.26,40500.0,50.2607,50.3279,50.1018,50.2852,40500.0
2008-03-13 14:00:00,82.24,82.46,82.19,82.3,38900.0,50.2729,50.4074,50.2424,50.3096,38900.0
2008-03-13 14:30:00,82.27,82.28,82.0,82.17,24000.0,50.2913,50.2974,50.1262,50.2301,24000.0
2008-03-13 15:00:00,82.23,82.46,82.2,82.3,49100.0,50.2668,50.4074,50.2485,50.3096,49100.0
2008-03-13 15:30:00,82.31,82.56,82.27,82.51,79300.0,50.3157,50.4685,50.2913,50.438,79300.0
2008-03-14 09:30:00,82.49,82.49,81.39,81.52,72600.0,50.4258,50.4258,49.7533,49.8328,72600.0
2008-03-14 10:00:00,81.5,82.06,80.69,81.8,59600.0,49.8206,50.1629,49.3254,50.004,59600.0
2008-03-14 10:30:00,81.68,82.2,81.54,82.07,61500.0,49.9306,50.2485,49.845,50.169,61500.0
2008-03-14 11:00:00,82.03,82.14,81.53,81.69,58600.0,50.1446,50.2118,49.8389,49.9367,58600.0
2008-03-14 11:30:00,81.6,81.85,81.25,81.26,52100.0,49.8817,50.0345,49.6677,49.6739,52100.0
2008-03-14 12:00:00,81.27,81.66,81.15,81.66,34300.0,49.68,49.9184,49.6066,49.9184,34300.0
2008-03-14 12:30:00,81.62,81.84,81.1,81.15,25700.0,49.8939,50.0284,49.5761,49.6066,25700.0
2008-03-14 13:00:00,81.13,81.16,80.84,80.89,20300.0,49.5944,49.6127,49.4171,49.4477,20300.0
2008-03-14 13:30:00,80.88,81.13,80.77,80.87,31800.0,49.4416,49.5944,49.3743,49.4355,31800.0
2008-03-14 14:00:00,80.85,80.98,80.45,80.5,36000.0,49.4232,49.5027,49.1787,49.2093,36000.0
2008-03-14 14:30:00,80.5,80.73,80.42,80.66,39300.0,49.2093,49.3499,49.1604,49.3071,39300.0
2008-03-14 15:00:00,80.61,81.04,80.53,80.86,67400.0,49.2765,49.5394,49.2276,49.4293,67400.0
2008-03-14 15:30:00,80.86,80.89,80.46,80.78,73700.0,49.4293,49.4477,49.1848,49.3804,73700.0
2008-03-17 09:30:00,79.04,79.24,78.8,79.05,132500.0,48.3168,48.439,48.1701,48.3229,132500.0
2008-03-17 10:00:00,79.09,79.39,78.91,79.26,42800.0,48.3473,48.5307,48.2373,48.4513,42800.0
2008-03-17 10:30:00,79.21,79.76,78.95,79.28,38400.0,48.4207,48.7569,48.2618,48.4635,38400.0
2008-03-17 11:00:00,79.39,79.4,78.9,79.01,47500.0,48.5307,48.5369,48.2312,48.2984,47500.0
2008-03-17 11:30:00,79.07,79.26,78.65,78.82,49800.0,48.3351,48.4513,48.0784,48.1823,49800.0
2008-03-17 12:00:00,78.73,79.13,78.72,78.85,48700.0,48.1273,48.3718,48.1212,48.2006,48700.0
2008-03-17 12:30:00,78.78,78.86,78.6,78.82,45000.0,48.1578,48.2068,48.0478,48.1823,45000.0
2008-03-17 13:00:00,78.84,78.94,78.5,78.64,40700.0,48.1945,48.2557,47.9867,48.0723,40700.0
2008-03-17 13:30:00,78.59,78.73,78.39,78.68,22800.0,48.0417,48.1273,47.9194,48.0967,22800.0
2008-03-17 14:00:00,78.72,79.08,78.71,78.77,36800.0,48.1212,48.3412,48.1151,48.1517,36800.0
2008-03-17 14:30:00,78.78,79.08,78.65,78.98,50500.0,48.1578,48.3412,48.0784,48.2801,50500.0
2008-03-17 15:00:00,79.01,79.29,78.9,79.2,79500.0,48.2984,48.4696,48.2312,48.4146,79500.0
2008-03-17 15:30:00,79.22,79.45,79.11,79.28,195200.0,48.4268,48.5674,48.3596,48.4635,195200.0
2008-03-18 09:30:00,81.67,81.85,81.35,81.82,55900.0,49.9245,50.0345,49.7289,50.0162,55900.0
2008-03-18 10:00:00,81.82,81.98,81.77,81.97,50700.0,50.0162,50.114,49.9856,50.1079,50700.0
2008-03-18 10:30:00,81.93,82.05,81.8,82.0,32300.0,50.0834,50.1568,50.004,50.1262,32300.0
2008-03-18 11:00:00,81.98,82.29,81.92,82.09,34000.0,50.114,50.3035,50.0773,50.1812,34000.0
2008-03-18 11:30:00,82.03,82.21,81.85,81.87,30700.0,50.1446,50.2546,50.0345,50.0467,30700.0
2008-03-18 12:00:00,81.91,81.95,81.5,81.51,40700.0,50.0712,50.0957,49.8206,49.8267,40700.0
2008-03-18 12:30:00,81.54,81.89,81.42,81.89,28300.0,49.845,50.059,49.7717,50.059,28300.0
2008-03-18 13:00:00,81.84,82.02,81.73,82.0,22400.0,50.0284,50.1384,49.9612,50.1262,22400.0
2008-03-18 13:30:00,82.02,82.12,81.96,82.06,22900.0,50.1384,50.1996,50.1018,50.1629,22900.0
2008-03-18 14:00:00,82.06,82.13,81.3,81.67,53100.0,50.1629,50.2057,49.6983,49.9245,53100.0
2008-03-18 14:30:00,81.62,82.1,81.21,82.06,65900.0,49.8939,50.1873,49.6433,50.1629,65900.0
2008-03-18 15:00:00,82.05,82.16,81.73,82.06,51200.0,50.1568,50.224,49.9612,50.1629,51200.0
2008-03-18 15:30:00,82.06,82.19,82.01,82.1,81900.0,50.1629,50.2424,50.1323,50.1873,81900.0
2008-03-19 09:30:00,81.35,81.67,81.35,81.38,54700.0,49.7289,49.9245,49.7289,49.7472,54700.0
2008-03-19 10:00:00,81.39,81.53,81.17,81.42,37800.0,49.7533,49.8389,49.6188,49.7717,37800.0
2008-03-19 10:30:00,81.41,81.41,80.67,80.85,102200.0,49.7656,49.7656,49.3132,49.4232,102200.0
2008-03-19 11:00:00,80.86,80.97,80.72,80.76,108000.0,49.4293,49.4966,49.3438,49.3682,108000.0
2008-03-19 11:30:00,80.71,80.75,80.3,80.3,34600.0,49.3376,49.3621,49.087,49.087,34600.0
2008-03-19 12:00:00,80.27,80.38,80.01,80.01,59500.0,49.0687,49.1359,48.9097,48.9097,59500.0
2008-03-19 12:30:00,80.01,80.16,79.85,79.89,35800.0,48.9097,49.0014,48.8119,48.8364,35800.0
2008-03-19 13:00:00,79.89,80.04,79.88,79.96,35600.0,48.8364,48.9281,48.8303,48.8792,35600.0
2008-03-19 13:30:00,79.92,80.02,79.68,80.02,30500.0,48.8547,48.9159,48.708,48.9159,30500.0
2008-03-19 14:00:00,79.98,80.01,79.8,79.96,19500.0,48.8914,48.9097,48.7814,48.8792,19500.0
2008-03-19 14:30:00,79.93,80.01,79.68,80.01,47500.0,48.8608,48.9097,48.708,48.9097,47500.0
2008-03-19 15:00:00,79.99,80.03,79.56,79.63,32000.0,48.8975,48.922,48.6347,48.6774,32000.0
2008-03-19 15:30:00,79.66,79.67,79.35,79.4,45000.0,48.6958,48.7019,48.5063,48.5369,45000.0
2008-03-20 09:30:00,79.75,79.75,79.15,79.55,38800.0,48.7508,48.7508,48.384,48.6285,38800.0
2008-03-20 10:00:00,79.58,79.97,79.52,79.64,73600.0,48.6469,48.8853,48.6102,48.6836,73600.0
2008-03-20 10:30:00,79.65,80.0,79.4,79.91,43600.0,48.6897,48.9036,48.5369,48.8486,43600.0
2008-03-20 11:00:00,79.91,80.16,79.75,80.07,25900.0,48.8486,49.0014,48.7508,48.9464,25900.0
2008-03-20 11:30:00,79.99,80.12,79.92,80.03,37300.0,48.8975,48.977,48.8547,48.922,37300.0
2008-03-20 12:00:00,80.0,80.21,79.64,79.67,29700.0,48.9036,49.032,48.6836,48.7019,29700.0
2008-03-20 12:30:00,79.74,79.79,79.53,79.69,31400.0,48.7447,48.7753,48.6163,48.7141,31400.0
2008-03-20 13:00:00,79.67,79.9,79.62,79.88,27400.0,48.7019,48.8425,48.6713,48.8303,27400.0
2008-03-20 13:30:00,79.86,80.07,79.8,79.91,29300.0,48.818,48.9464,48.7814,48.8486,29300.0
2008-03-20 14:00:00,79.92,80.06,79.81,80.01,21000.0,48.8547,48.9403,48.7875,48.9097,21000.0
2008-03-20 14:30:00,80.02,80.15,79.79,80.09,44000.0,48.9159,48.9953,48.7753,48.9586,44000.0
2008-03-20 15:00:00,80.12,80.5,80.05,80.26,39800.0,48.977,49.2093,48.9342,49.0626,39800.0
2008-03-20 15:30:00,80.24,80.4,80.03,80.27,31900.0,49.0503,49.1481,48.922,49.0687,31900.0
2008-03-24 09:30:00,80.05,81.93,80.05,80.93,32000.0,48.9342,50.0834,48.9342,49.4721,32000.0
2008-03-24 10:00:00,81.03,81.44,81.02,81.12,52700.0,49.5333,49.7839,49.5271,49.5883,52700.0
2008-03-24 10:30:00,81.15,81.53,80.91,81.04,42400.0,49.6066,49.8389,49.4599,49.5394,42400.0
2008-03-24 11:00:00,81.04,81.47,80.89,81.46,20400.0,49.5394,49.8022,49.4477,49.7961,20400.0
2008-03-24 11:30:00,81.43,81.61,81.25,81.59,30500.0,49.7778,49.8878,49.6677,49.8756,30500.0
2008-03-24 12:00:00,81.54,81.63,81.46,81.58,23300.0,49.845,49.9,49.7961,49.8695,23300.0
2008-03-24 12:30:00,81.62,81.95,81.53,81.81,30500.0,49.8939,50.0957,49.8389,50.0101,30500.0
2008-03-24 13:00:00,81.81,81.89,81.66,81.86,10300.0,50.0101,50.059,49.9184,50.0406,10300.0
2008-03-24 13:30:00,81.87,81.89,81.45,81.6,31300.0,50.0467,50.059,49.79,49.8817,31300.0
2008-03-24 14:00:00,81.63,81.68,81.35,81.55,21300.0,49.9,49.9306,49.7289,49.8511,21300.0
2008-03-24 14:30:00,81.58,81.75,81.44,81.46,23900.0,49.8695,49.9734,49.7839,49.7961,23900.0
2008-03-24 15:00:00,81.46,81.64,80.94,81.4,41700.0,49.7961,49.9062,49.4782,49.7594,41700.0
2008-03-24 15:30:00,81.39,81.57,81.34,81.57,106500.0,49.7533,49.8634,49.7228,49.8634,106500.0
2008-03-25 09:30:00,81.54,81.61,81.15,81.27,38800.0,49.845,49.8878,49.6066,49.68,38800.0
2008-03-25 10:00:00,81.23,81.43,80.71,81.31,39100.0,49.6555,49.7778,49.3376,49.7044,39100.0
2008-03-25 10:30:00,81.32,81.86,81.2,81.66,87300.0,49.7105,50.0406,49.6372,49.9184,87300.0
2008-03-25 11:00:00,81.67,82.09,81.67,82.04,39200.0,49.9245,50.1812,49.9245,50.1507,39200.0
2008-03-25 11:30:00,81.99,82.32,81.9,82.26,31400.0,50.1201,50.3218,50.0651,50.2852,31400.0
2008-03-25 12:00:00,82.25,82.6,82.25,82.52,23200.0,50.279,50.493,50.279,50.4441,23200.0
2008-03-25 12:30:00,82.55,82.62,82.26,82.35,29900.0,50.4624,50.5052,50.2852,50.3402,29900.0
2008-03-25 13:00:00,82.33,82.51,82.27,82.49,21000.0,50.3279,50.438,50.2913,50.4258,21000.0
2008-03-25 13:30:00,82.49,82.63,82.4,82.55,26300.0,50.4258,50.5113,50.3707,50.4624,26300.0
2008-03-25 14:00:00,82.57,82.59,82.43,82.5,33400.0,50.4747,50.4869,50.3891,50.4319,33400.0
2008-03-25 14:30:00,82.5,82.74,82.45,82.63,40500.0,50.4319,50.5786,50.4013,50.5113,40500.0
2008-03-25 15:00:00,82.64,82.77,82.6,82.73,28000.0,50.5174,50.5969,50.493,50.5725,28000.0
2008-03-25 15:30:00,82.76,82.82,82.63,82.75,180900.0,50.5908,50.6275,50.5113,50.5847,180900.0
2008-03-26 09:30:00,84.18,84.34,83.4,83.47,90800.0,51.4588,51.5566,50.982,51.0248,90800.0
2008-03-26 10:00:00,83.48,83.68,83.01,83.23,60400.0,51.0309,51.1532,50.7436,50.8781,60400.0
2008-03-26 10:30:00,83.22,83.3,83.03,83.3,30800.0,50.872,50.9209,50.7559,50.9209,30800.0
2008-03-26 11:00:00,83.3,83.52,83.27,83.45,37400.0,50.9209,51.0554,50.9026,51.0126,37400.0
2008-03-26 11:30:00,83.46,84.03,83.39,83.91,66000.0,51.0187,51.3671,50.9759,51.2938,66000.0
2008-03-26 12:00:00,83.91,84.28,83.77,84.17,44800.0,51.2938,51.52,51.2082,51.4527,44800.0
2008-03-26 12:30:00,84.12,84.15,83.79,83.85,29300.0,51.4222,51.4405,51.2204,51.2571,29300.0
2008-03-26 13:00:00,83.88,84.07,83.86,83.87,21400.0,51.2755,51.3916,51.2632,51.2693,21400.0
2008-03-26 13:30:00,83.87,83.92,83.79,83.85,28600.0,51.2693,51.2999,51.2204,51.2571,28600.0
2008-03-26 14:00:00,83.85,83.95,83.78,83.95,22500.0,51.2571,51.3182,51.2143,51.3182,22500.0
2008-03-26 14:30:00,83.94,84.11,83.89,84.08,25200.0,51.3121,51.4161,51.2816,51.3977,25200.0
2008-03-26 15:00:00,84.15,84.17,84.0,84.01,30100.0,51.4405,51.4527,51.3488,51.3549,30100.0
2008-03-26 15:30:00,84.01,84.09,83.95,84.02,45800.0,51.3549,51.4038,51.3182,51.361,45800.0
2008-03-27 09:30:00,84.4,84.4,83.83,84.1,35300.0,51.5933,51.5933,51.2449,51.4099,35300.0
2008-03-27 10:00:00,84.11,84.18,83.61,83.63,47000.0,51.4161,51.4588,51.1104,51.1226,47000.0
2008-03-27 10:30:00,83.63,83.77,83.5,83.52,44300.0,51.1226,51.2082,51.0432,51.0554,44300.0
2008-03-27 11:00:00,83.53,83.77,83.42,83.64,24100.0,51.0615,51.2082,50.9943,51.1287,24100.0
2008-03-27 11:30:00,83.65,83.72,83.38,83.72,41600.0,51.1349,51.1776,50.9698,51.1776,41600.0
2008-03-27 12:00:00,83.71,83.77,83.41,83.55,52700.0,51.1715,51.2082,50.9881,51.0737,52700.0
2008-03-27 12:30:00,83.52,83.75,83.43,83.68,185000.0,51.0554,51.196,51.0004,51.1532,185000.0
2008-03-27 13:00:00,83.7,83.82,83.6,83.63,52300.0,51.1654,51.2388,51.1043,51.1226,52300.0
2008-03-27 13:30:00,83.66,83.73,83.59,83.69,44300.0,51.141,51.1838,51.0982,51.1593,44300.0
2008-03-27 14:00:00,83.65,83.77,83.57,83.65,57300.0,51.1349,51.2082,51.086,51.1349,57300.0
2008-03-27 14:30:00,83.66,83.82,83.63,83.64,30800.0,51.141,51.2388,51.1226,51.1287,30800.0
2008-03-27 15:00:00,83.63,83.73,83.58,83.65,34000.0,51.1226,51.1838,51.0921,51.1349,34000.0
2008-03-27 15:30:00,83.64,83.71,83.32,83.33,55700.0,51.1287,51.1715,50.9331,50.9392,55700.0
2008-03-28 09:30:00,82.8,83.0,82.6,82.81,46900.0,50.6153,50.7375,50.493,50.6214,46900.0
2008-03-28 10:00:00,82.82,82.95,82.73,82.88,30900.0,50.6275,50.7069,50.5725,50.6642,30900.0
2008-03-28 10:30:00,82.87,82.92,82.61,82.64,24700.0,50.658,50.6886,50.4991,50.5174,24700.0
2008-03-28 11:00:00,82.62,82.75,82.48,82.67,37500.0,50.5052,50.5847,50.4196,50.5358,37500.0
2008-03-28 11:30:00,82.67,82.7,82.49,82.49,40400.0,50.5358,50.5541,50.4258,50.4258,40400.0
2008-03-28 12:00:00,82.51,82.54,82.3,82.48,28200.0,50.438,50.4563,50.3096,50.4196,28200.0
2008-03-28 12:30:00,82.46,82.6,82.42,82.49,20800.0,50.4074,50.493,50.383,50.4258,20800.0
2008-03-28 13:00:00,82.49,82.58,82.47,82.52,15200.0,50.4258,50.4808,50.4135,50.4441,15200.0
2008-03-28 13:30:00,82.5,82.56,82.43,82.51,16300.0,50.4319,50.4685,50.3891,50.438,16300.0
2008-03-28 14:00:00,82.51,82.58,82.37,82.39,16700.0,50.438,50.4808,50.3524,50.3646,16700.0
2008-03-28 14:30:00,82.4,82.59,82.35,82.59,20300.0,50.3707,50.4869,50.3402,50.4869,20300.0
2008-03-28 15:00:00,82.61,82.61,82.23,82.33,25100.0,50.4991,50.4991,50.2668,50.3279,25100.0
2008-03-28 15:30:00,82.31,82.35,82.1,82.12,38800.0,50.3157,50.3402,50.1873,50.1996,38800.0
2008-03-31 08:00:00,81.23,81.23,81.2,81.2,1600.0,49.6555,49.6555,49.6372,49.6372,1600.0
2008-03-31 08:30:00,81.09,81.09,81.02,81.02,600.0,49.5699,49.5699,49.5271,49.5271,600.0
2008-03-31 09:00:00,81.07,81.07,81.07,81.07,4100.0,49.5577,49.5577,49.5577,49.5577,4100.0
2008-03-31 09:30:00,80.98,81.39,80.88,81.25,116800.0,49.5027,49.7533,49.4416,49.6677,116800.0
2008-03-31 10:00:00,81.23,81.52,81.21,81.42,47000.0,49.6555,49.8328,49.6433,49.7717,47000.0
2008-03-31 10:30:00,81.44,81.48,81.04,81.09,44500.0,49.7839,49.8083,49.5394,49.5699,44500.0
2008-03-31 11:00:00,81.11,81.25,80.99,81.01,49900.0,49.5822,49.6677,49.5088,49.521,49900.0
2008-03-31 11:30:00,81.06,81.14,80.87,81.04,30100.0,49.5516,49.6005,49.4355,49.5394,30100.0
2008-03-31 12:00:00,81.03,81.11,80.9,80.99,33000.0,49.5333,49.5822,49.4538,49.5088,33000.0
2008-03-31 12:30:00,80.99,81.27,80.99,81.25,19000.0,49.5088,49.68,49.5088,49.6677,19000.0
2008-03-31 13:00:00,81.24,81.41,81.24,81.39,30800.0,49.6616,49.7656,49.6616,49.7533,30800.0
2008-03-31 13:30:00,81.39,81.47,81.34,81.36,71500.0,49.7533,49.8022,49.7228,49.735,71500.0
2008-03-31 14:00:00,81.33,81.38,81.26,81.38,28200.0,49.7167,49.7472,49.6739,49.7472,28200.0
2008-03-31 14:30:00,81.36,81.39,81.08,81.21,30200.0,49.735,49.7533,49.5638,49.6433,30200.0
2008-03-31 15:00:00,81.21,81.33,81.14,81.28,29200.0,49.6433,49.7167,49.6005,49.6861,29200.0
2008-03-31 15:30:00,81.24,81.48,80.97,81.32,89800.0,49.6616,49.8083,49.4966,49.7105,89800.0
2008-04-01 08:00:00,82.84,82.84,82.67,82.67,1100.0,50.6397,50.6397,50.5358,50.5358,1100.0
2008-04-01 08:30:00,82.48,82.48,82.48,82.48,400.0,50.4196,50.4196,50.4196,50.4196,400.0
2008-04-01 09:00:00,82.48,82.48,82.48,82.48,0.0,50.4196,50.4196,50.4196,50.4196,0.0
2008-04-01 09:30:00,82.72,83.16,82.68,83.15,97000.0,50.5664,50.8353,50.5419,50.8292,97000.0
2008-04-01 10:00:00,83.15,83.42,83.05,83.19,74300.0,50.8292,50.9943,50.7681,50.8537,74300.0
2008-04-01 10:30:00,83.2,83.83,83.18,83.83,43100.0,50.8598,51.2449,50.8475,51.2449,43100.0
2008-04-01 11:00:00,83.83,83.95,83.67,83.88,78700.0,51.2449,51.3182,51.1471,51.2755,78700.0
2008-04-01 11:30:00,83.9,84.17,83.82,84.17,24400.0,51.2877,51.4527,51.2388,51.4527,24400.0
2008-04-01 12:00:00,84.16,84.47,84.09,84.37,56900.0,51.4466,51.6361,51.4038,51.575,56900.0
2008-04-01 12:30:00,84.42,84.49,84.33,84.42,24300.0,51.6056,51.6483,51.5505,51.6056,24300.0
2008-04-01 13:00:00,84.44,84.5,84.4,84.49,30300.0,51.6178,51.6545,51.5933,51.6483,30300.0
2008-04-01 13:30:00,84.47,84.5,84.27,84.32,25100.0,51.6361,51.6545,51.5139,51.5444,25100.0
2008-04-01 14:00:00,84.32,84.47,84.19,84.35,26900.0,51.5444,51.6361,51.465,51.5628,26900.0
2008-04-01 14:30:00,84.34,84.6,84.27,84.45,29000.0,51.5566,51.7156,51.5139,51.6239,29000.0
2008-04-01 15:00:00,84.37,84.61,84.37,84.55,27400.0,51.575,51.7217,51.575,51.685,27400.0
2008-04-01 15:30:00,84.54,84.6,84.37,84.47,64600.0,51.6789,51.7156,51.575,51.6361,64600.0
2008-04-02 09:30:00,83.91,84.06,83.72,84.04,73900.0,51.2938,51.3855,51.1776,51.3733,73900.0
2008-04-02 10:00:00,83.95,84.34,83.86,83.99,54300.0,51.3182,51.5566,51.2632,51.3427,54300.0
2008-04-02 10:30:00,84.03,84.2,83.88,84.18,28300.0,51.3671,51.4711,51.2755,51.4588,28300.0
2008-04-02 11:00:00,84.11,84.13,83.82,83.89,39000.0,51.4161,51.4283,51.2388,51.2816,39000.0
2008-04-02 11:30:00,83.91,84.36,83.91,84.28,18100.0,51.2938,51.5689,51.2938,51.52,18100.0
2008-04-02 12:00:00,84.29,84.4,84.2,84.28,21800.0,51.5261,51.5933,51.4711,51.52,21800.0
2008-04-02 12:30:00,84.31,84.34,84.05,84.17,18000.0,51.5383,51.5566,51.3794,51.4527,18000.0
2008-04-02 13:00:00,84.18,84.43,84.18,84.42,21300.0,51.4588,51.6117,51.4588,51.6056,21300.0
2008-04-02 13:30:00,84.39,84.49,84.23,84.42,14600.0,51.5872,51.6483,51.4894,51.6056,14600.0
2008-04-02 14:00:00,84.43,84.52,84.26,84.28,26200.0,51.6117,51.6667,51.5077,51.52,26200.0
2008-04-02 14:30:00,84.28,84.28,84.07,84.11,35700.0,51.52,51.52,51.3916,51.4161,35700.0
2008-04-02 15:00:00,84.07,84.2,83.99,84.17,42300.0,51.3916,51.4711,51.3427,51.4527,42300.0
2008-04-02 15:30:00,84.17,84.24,84.02,84.15,74900.0,51.4527,51.4955,51.361,51.4405,74900.0
2008-04-03 09:30:00,84.19,84.56,84.15,84.46,60900.0,51.465,51.6911,51.4405,51.63,60900.0
2008-04-03 10:00:00,84.46,84.65,84.39,84.59,53400.0,51.63,51.7462,51.5872,51.7095,53400.0
2008-04-03 10:30:00,84.59,84.99,84.59,84.86,28100.0,51.7095,51.954,51.7095,51.8745,28100.0
2008-04-03 11:00:00,84.86,85.0,84.69,84.85,34900.0,51.8745,51.9601,51.7706,51.8684,34900.0
2008-04-03 11:30:00,84.82,84.88,84.68,84.74,30700.0,51.8501,51.8867,51.7645,51.8012,30700.0
2008-04-03 12:00:00,84.77,84.85,84.7,84.72,14100.0,51.8195,51.8684,51.7767,51.7889,14100.0
2008-04-03 12:30:00,84.68,84.9,84.67,84.79,23000.0,51.7645,51.899,51.7584,51.8317,23000.0
2008-04-03 13:00:00,84.79,85.0,84.77,84.92,24600.0,51.8317,51.9601,51.8195,51.9112,24600.0
2008-04-03 13:30:00,84.92,84.95,84.77,84.8,25800.0,51.9112,51.9295,51.8195,51.8378,25800.0
2008-04-03 14:00:00,84.8,84.92,84.73,84.84,36100.0,51.8378,51.9112,51.7951,51.8623,36100.0
2008-04-03 14:30:00,84.84,85.0,84.77,84.98,25200.0,51.8623,51.9601,51.8195,51.9479,25200.0
2008-04-03 15:00:00,84.99,85.0,84.8,84.85,37200.0,51.954,51.9601,51.8378,51.8684,37200.0
2008-04-03 15:30:00,84.84,84.99,84.7,84.82,74400.0,51.8623,51.954,51.7767,51.8501,74400.0
2008-04-04 09:30:00,85.13,85.6,85.13,85.35,57500.0,52.0396,52.3269,52.0396,52.1741,57500.0
2008-04-04 10:00:00,85.37,85.66,85.19,85.38,25100.0,52.1863,52.3636,52.0763,52.1924,25100.0
2008-04-04 10:30:00,85.44,85.84,85.3,85.84,25800.0,52.2291,52.4736,52.1435,52.4736,25800.0
2008-04-04 11:00:00,85.79,85.99,85.7,85.94,24300.0,52.443,52.5653,52.388,52.5347,24300.0
2008-04-04 11:30:00,85.94,85.98,85.69,85.69,27500.0,52.5347,52.5592,52.3819,52.3819,27500.0
2008-04-04 12:00:00,85.71,86.06,85.7,86.04,19700.0,52.3941,52.6081,52.388,52.5959,19700.0
2008-04-04 12:30:00,86.05,86.14,85.81,86.04,21700.0,52.602,52.657,52.4553,52.5959,21700.0
2008-04-04 13:00:00,86.03,86.07,85.92,85.98,10400.0,52.5897,52.6142,52.5225,52.5592,10400.0
2008-04-04 13:30:00,85.95,86.19,85.95,86.15,16200.0,52.5408,52.6875,52.5408,52.6631,16200.0
2008-04-04 14:00:00,86.11,86.18,85.94,85.97,35700.0,52.6386,52.6814,52.5347,52.5531,35700.0
2008-04-04 14:30:00,85.98,86.19,85.94,86.02,22400.0,52.5592,52.6875,52.5347,52.5836,22400.0
2008-04-04 15:00:00,86.03,86.08,85.73,86.03,44700.0,52.5897,52.6203,52.4063,52.5897,44700.0
2008-04-04 15:30:00,86.07,86.11,85.94,86.04,67800.0,52.6142,52.6386,52.5347,52.5959,67800.0
2008-04-07 09:30:00,85.82,85.94,85.18,85.25,58200.0,52.4614,52.5347,52.0701,52.1129,58200.0
2008-04-07 10:00:00,85.28,85.31,84.89,84.92,63900.0,52.1313,52.1496,51.8929,51.9112,63900.0
2008-04-07 10:30:00,84.96,85.25,84.84,85.21,48500.0,51.9357,52.1129,51.8623,52.0885,48500.0
2008-04-07 11:00:00,85.2,85.28,84.8,84.95,41700.0,52.0824,52.1313,51.8378,51.9295,41700.0
2008-04-07 11:30:00,84.96,85.15,84.87,84.92,33400.0,51.9357,52.0518,51.8806,51.9112,33400.0
2008-04-07 12:00:00,84.92,84.96,84.85,84.93,23900.0,51.9112,51.9357,51.8684,51.9173,23900.0
2008-04-07 12:30:00,84.91,85.07,84.88,85.02,38100.0,51.9051,52.0029,51.8867,51.9723,38100.0
2008-04-07 13:00:00,85.0,85.0,84.8,84.92,32200.0,51.9601,51.9601,51.8378,51.9112,32200.0
2008-04-07 13:30:00,84.91,84.96,84.79,84.79,28500.0,51.9051,51.9357,51.8317,51.8317,28500.0
2008-04-07 14:00:00,84.79,84.88,84.73,84.75,26500.0,51.8317,51.8867,51.7951,51.8073,26500.0
2008-04-07 14:30:00,84.76,84.98,84.65,84.87,36400.0,51.8134,51.9479,51.7462,51.8806,36400.0
2008-04-07 15:00:00,84.84,85.14,84.74,85.08,50700.0,51.8623,52.0457,51.8012,52.009,50700.0
2008-04-07 15:30:00,85.07,85.07,84.77,84.88,46900.0,52.0029,52.0029,51.8195,51.8867,46900.0
2008-04-08 09:30:00,84.54,84.75,84.4,84.64,74300.0,51.6789,51.8073,51.5933,51.74,74300.0
2008-04-08 10:00:00,84.6,84.7,84.32,84.32,21000.0,51.7156,51.7767,51.5444,51.5444,21000.0
2008-04-08 10:30:00,84.29,84.4,84.25,84.35,26500.0,51.5261,51.5933,51.5016,51.5628,26500.0
2008-04-08 11:00:00,84.38,84.58,84.36,84.39,20600.0,51.5811,51.7034,51.5689,51.5872,20600.0
2008-04-08 11:30:00,84.37,84.64,84.33,84.5,19700.0,51.575,51.74,51.5505,51.6545,19700.0
2008-04-08 12:00:00,84.5,84.8,84.5,84.64,17200.0,51.6545,51.8378,51.6545,51.74,17200.0
2008-04-08 12:30:00,84.64,84.65,84.45,84.5,15600.0,51.74,51.7462,51.6239,51.6545,15600.0
2008-04-08 13:00:00,84.49,84.61,84.46,84.5,11200.0,51.6483,51.7217,51.63,51.6545,11200.0
2008-04-08 13:30:00,84.52,84.81,84.5,84.81,11900.0,51.6667,51.844,51.6545,51.844,11900.0
2008-04-08 14:00:00,84.75,84.75,84.52,84.65,11200.0,51.8073,51.8073,51.6667,51.7462,11200.0
2008-04-08 14:30:00,84.68,84.8,84.6,84.67,19100.0,51.7645,51.8378,51.7156,51.7584,19100.0
2008-04-08 15:00:00,84.66,84.88,84.56,84.83,28300.0,51.7523,51.8867,51.6911,51.8562,28300.0
2008-04-08 15:30:00,84.83,84.85,84.69,84.82,24000.0,51.8562,51.8684,51.7706,51.8501,24000.0
2008-04-09 09:30:00,84.0,84.31,84.0,84.15,29900.0,51.3488,51.5383,51.3488,51.4405,29900.0
2008-04-09 10:00:00,84.17,84.48,83.72,84.48,79600.0,51.4527,51.6422,51.1776,51.6422,79600.0
2008-04-09 10:30:00,84.47,84.47,84.11,84.3,28700.0,51.6361,51.6361,51.4161,51.5322,28700.0
2008-04-09 11:00:00,84.32,84.45,84.21,84.39,35300.0,51.5444,51.6239,51.4772,51.5872,35300.0
2008-04-09 11:30:00,84.39,84.39,84.07,84.07,12800.0,51.5872,51.5872,51.3916,51.3916,12800.0
2008-04-09 12:00:00,84.1,84.19,84.06,84.07,17000.0,51.4099,51.465,51.3855,51.3916,17000.0
2008-04-09 12:30:00,84.07,84.09,84.02,84.02,12800.0,51.3916,51.4038,51.361,51.361,12800.0
2008-04-09 13:00:00,84.06,84.19,84.02,84.08,29200.0,51.3855,51.465,51.361,51.3977,29200.0
2008-04-09 13:30:00,84.06,84.15,84.02,84.12,15400.0,51.3855,51.4405,51.361,51.4222,15400.0
2008-04-09 14:00:00,84.17,84.28,84.0,84.03,20200.0,51.4527,51.52,51.3488,51.3671,20200.0
2008-04-09 14:30:00,84.03,84.11,83.94,83.99,15900.0,51.3671,51.4161,51.3121,51.3427,15900.0
2008-04-09 15:00:00,84.02,84.19,83.93,84.1,16000.0,51.361,51.465,51.306,51.4099,16000.0
2008-04-09 15:30:00,84.1,84.2,83.98,84.02,31500.0,51.4099,51.4711,51.3366,51.361,31500.0
2008-04-10 09:30:00,84.48,84.81,84.15,84.21,28200.0,51.6422,51.844,51.4405,51.4772,28200.0
2008-04-10 10:00:00,84.15,84.71,84.0,84.61,28100.0,51.4405,51.7828,51.3488,51.7217,28100.0
2008-04-10 10:30:00,84.68,84.93,84.35,84.93,17200.0,51.7645,51.9173,51.5628,51.9173,17200.0
2008-04-10 11:00:00,84.88,85.19,84.77,85.14,28900.0,51.8867,52.0763,51.8195,52.0457,28900.0
2008-04-10 11:30:00,85.13,85.26,84.89,84.98,22500.0,52.0396,52.119,51.8929,51.9479,22500.0
2008-04-10 12:00:00,84.96,85.03,84.83,84.84,13400.0,51.9357,51.9784,51.8562,51.8623,13400.0
2008-04-10 12:30:00,84.84,84.99,84.76,84.76,14400.0,51.8623,51.954,51.8134,51.8134,14400.0
2008-04-10 13:00:00,84.77,84.93,84.66,84.87,21000.0,51.8195,51.9173,51.7523,51.8806,21000.0
2008-04-10 13:30:00,84.84,84.89,84.64,84.64,16300.0,51.8623,51.8929,51.74,51.74,16300.0
2008-04-10 14:00:00,84.65,84.72,84.57,84.61,18200.0,51.7462,51.7889,51.6972,51.7217,18200.0
2008-04-10 14:30:00,84.62,84.73,84.56,84.67,28100.0,51.7278,51.7951,51.6911,51.7584,28100.0
2008-04-10 15:00:00,84.7,84.77,84.65,84.7,31000.0,51.7767,51.8195,51.7462,51.7767,31000.0
2008-04-10 15:30:00,84.66,84.81,84.56,84.81,55800.0,51.7523,51.844,51.6911,51.844,55800.0
2008-04-11 09:30:00,83.48,83.64,83.35,83.35,50700.0,51.0309,51.1287,50.9515,50.9515,50700.0
2008-04-11 10:00:00,83.25,83.43,83.06,83.12,29300.0,50.8903,51.0004,50.7742,50.8109,29300.0
2008-04-11 10:30:00,83.12,83.46,83.12,83.19,34400.0,50.8109,51.0187,50.8109,50.8537,34400.0
2008-04-11 11:00:00,83.21,83.21,82.76,82.78,60200.0,50.8659,50.8659,50.5908,50.603,60200.0
2008-04-11 11:30:00,82.78,83.18,82.76,83.05,41300.0,50.603,50.8475,50.5908,50.7681,41300.0
2008-04-11 12:00:00,83.06,83.09,82.84,82.84,30000.0,50.7742,50.7925,50.6397,50.6397,30000.0
2008-04-11 12:30:00,82.85,82.97,82.83,82.91,17700.0,50.6458,50.7192,50.6336,50.6825,17700.0
2008-04-11 13:00:00,82.92,82.97,82.85,82.89,18900.0,50.6886,50.7192,50.6458,50.6703,18900.0
2008-04-11 13:30:00,82.87,82.92,82.83,82.9,14500.0,50.658,50.6886,50.6336,50.6764,14500.0
2008-04-11 14:00:00,82.87,82.91,82.77,82.88,27900.0,50.658,50.6825,50.5969,50.6642,27900.0
2008-04-11 14:30:00,82.87,83.02,82.84,82.95,29800.0,50.658,50.7497,50.6397,50.7069,29800.0
2008-04-11 15:00:00,82.96,82.98,82.75,82.81,37900.0,50.7131,50.7253,50.5847,50.6214,37900.0
2008-04-11 15:30:00,82.83,82.87,82.71,82.79,58600.0,50.6336,50.658,50.5602,50.6091,58600.0
2008-04-14 09:30:00,84.28,84.51,84.19,84.43,61300.0,51.52,51.6606,51.465,51.6117,61300.0
2008-04-14 10:00:00,84.48,84.54,84.09,84.13,37400.0,51.6422,51.6789,51.4038,51.4283,37400.0
2008-04-14 10:30:00,84.19,84.25,84.07,84.2,20200.0,51.465,51.5016,51.3916,51.4711,20200.0
2008-04-14 11:00:00,84.23,84.27,84.0,84.03,28900.0,51.4894,51.5139,51.3488,51.3671,28900.0
2008-04-14 11:30:00,84.03,84.15,83.9,84.15,12600.0,51.3671,51.4405,51.2877,51.4405,12600.0
2008-04-14 12:00:00,84.12,84.31,84.07,84.31,16600.0,51.4222,51.5383,51.3916,51.5383,16600.0
2008-04-14 12:30:00,84.29,84.36,84.19,84.29,14100.0,51.5261,51.5689,51.465,51.5261,14100.0
2008-04-14 13:00:00,84.31,84.31,84.06,84.15,10400.0,51.5383,51.5383,51.3855,51.4405,10400.0
2008-04-14 13:30:00,84.12,84.16,84.03,84.09,15200.0,51.4222,51.4466,51.3671,51.4038,15200.0
2008-04-14 14:00:00,84.08,84.09,83.96,84.0,17100.0,51.3977,51.4038,51.3244,51.3488,17100.0
2008-04-14 14:30:00,83.97,84.1,83.89,83.89,23000.0,51.3305,51.4099,51.2816,51.2816,23000.0
2008-04-14 15:00:00,83.89,84.0,83.86,83.96,25600.0,51.2816,51.3488,51.2632,51.3244,25600.0
2008-04-14 15:30:00,83.91,84.06,83.89,84.0,54000.0,51.2938,51.3855,51.2816,51.3488,54000.0
2008-04-15 09:30:00,83.82,83.82,83.47,83.5,46500.0,51.2388,51.2388,51.0248,51.0432,46500.0
2008-04-15 10:00:00,83.47,83.73,83.47,83.62,27900.0,51.0248,51.1838,51.0248,51.1165,27900.0
2008-04-15 10:30:00,83.59,83.81,83.52,83.57,22400.0,51.0982,51.2327,51.0554,51.086,22400.0
2008-04-15 11:00:00,83.52,83.53,83.07,83.16,27200.0,51.0554,51.0615,50.7803,50.8353,27200.0
2008-04-15 11:30:00,83.09,83.4,83.09,83.27,12400.0,50.7925,50.982,50.7925,50.9026,12400.0
2008-04-15 12:00:00,83.34,83.44,83.17,83.29,16200.0,50.9454,51.0065,50.8414,50.9148,16200.0
2008-04-15 12:30:00,83.33,83.48,83.27,83.44,10900.0,50.9392,51.0309,50.9026,51.0065,10900.0
2008-04-15 13:00:00,83.47,83.54,83.38,83.5,10600.0,51.0248,51.0676,50.9698,51.0432,10600.0
2008-04-15 13:30:00,83.5,83.63,83.46,83.55,18700.0,51.0432,51.1226,51.0187,51.0737,18700.0
2008-04-15 14:00:00,83.6,83.62,83.47,83.57,9800.0,51.1043,51.1165,51.0248,51.086,9800.0
2008-04-15 14:30:00,83.6,83.6,83.41,83.5,16500.0,51.1043,51.1043,50.9881,51.0432,16500.0
2008-04-15 15:00:00,83.49,83.57,83.29,83.54,16300.0,51.037,51.086,50.9148,51.0676,16300.0
2008-04-15 15:30:00,83.54,83.63,83.5,83.55,21600.0,51.0676,51.1226,51.0432,51.0737,21600.0
2008-04-16 09:30:00,82.87,83.12,82.86,83.03,44000.0,50.658,50.8109,50.6519,50.7559,44000.0
2008-04-16 10:00:00,83.0,83.03,82.71,82.9,44700.0,50.7375,50.7559,50.5602,50.6764,44700.0
2008-04-16 10:30:00,82.89,83.06,82.79,83.01,22200.0,50.6703,50.7742,50.6091,50.7436,22200.0
2008-04-16 11:00:00,83.01,83.29,82.93,82.94,54500.0,50.7436,50.9148,50.6947,50.7008,54500.0
2008-04-16 11:30:00,82.95,83.3,82.94,83.24,25600.0,50.7069,50.9209,50.7008,50.8842,25600.0
2008-04-16 12:00:00,83.29,83.37,82.87,83.33,26000.0,50.9148,50.9637,50.658,50.9392,26000.0
2008-04-16 12:30:00,83.33,83.48,83.33,83.46,21500.0,50.9392,51.0309,50.9392,51.0187,21500.0
2008-04-16 13:00:00,83.44,83.46,83.3,83.37,11700.0,51.0065,51.0187,50.9209,50.9637,11700.0
2008-04-16 13:30:00,83.39,83.45,83.25,83.39,47400.0,50.9759,51.0126,50.8903,50.9759,47400.0
2008-04-16 14:00:00,83.37,83.45,83.19,83.31,30700.0,50.9637,51.0126,50.8537,50.927,30700.0
2008-04-16 14:30:00,83.35,83.65,83.33,83.61,37200.0,50.9515,51.1349,50.9392,51.1104,37200.0
2008-04-16 15:00:00,83.6,83.62,83.46,83.5,32300.0,51.1043,51.1165,51.0187,51.0432,32300.0
2008-04-16 15:30:00,83.5,83.7,83.5,83.68,25000.0,51.0432,51.1654,51.0432,51.1532,25000.0
2008-04-17 09:30:00,82.99,83.04,82.71,82.9,55200.0,50.7314,50.762,50.5602,50.6764,55200.0
2008-04-17 10:00:00,82.86,83.03,82.72,82.81,22300.0,50.6519,50.7559,50.5664,50.6214,22300.0
2008-04-17 10:30:00,82.78,83.12,82.77,83.05,27700.0,50.603,50.8109,50.5969,50.7681,27700.0
2008-04-17 11:00:00,83.07,83.29,82.78,82.92,34800.0,50.7803,50.9148,50.603,50.6886,34800.0
2008-04-17 11:30:00,82.91,83.04,82.85,82.85,12700.0,50.6825,50.762,50.6458,50.6458,12700.0
2008-04-17 12:00:00,82.88,83.01,82.88,83.01,11200.0,50.6642,50.7436,50.6642,50.7436,11200.0
2008-04-17 12:30:00,83.02,83.18,83.01,83.16,18000.0,50.7497,50.8475,50.7436,50.8353,18000.0
2008-04-17 13:00:00,83.22,83.36,83.2,83.36,49800.0,50.872,50.9576,50.8598,50.9576,49800.0
2008-04-17 13:30:00,83.36,83.36,83.2,83.29,23300.0,50.9576,50.9576,50.8598,50.9148,23300.0
2008-04-17 14:00:00,83.29,83.37,83.15,83.29,24800.0,50.9148,50.9637,50.8292,50.9148,24800.0
2008-04-17 14:30:00,83.3,83.46,83.28,83.34,16500.0,50.9209,51.0187,50.9087,50.9454,16500.0
2008-04-17 15:00:00,83.33,83.63,83.28,83.61,69700.0,50.9392,51.1226,50.9087,51.1104,69700.0
2008-04-17 15:30:00,83.62,83.72,83.48,83.5,35000.0,51.1165,51.1776,51.0309,51.0432,35000.0
2008-04-18 09:30:00,83.92,84.11,83.81,83.95,59900.0,51.2999,51.4161,51.2327,51.3182,59900.0
2008-04-18 10:00:00,83.9,83.98,83.69,83.73,31800.0,51.2877,51.3366,51.1593,51.1838,31800.0
2008-04-18 10:30:00,83.73,83.73,83.46,83.58,41800.0,51.1838,51.1838,51.0187,51.0921,41800.0
2008-04-18 11:00:00,83.59,83.66,82.87,82.91,65700.0,51.0982,51.141,50.658,50.6825,65700.0
2008-04-18 11:30:00,82.95,83.31,82.86,83.22,42400.0,50.7069,50.927,50.6519,50.872,42400.0
2008-04-18 12:00:00,83.17,83.2,83.03,83.08,16400.0,50.8414,50.8598,50.7559,50.7864,16400.0
2008-04-18 12:30:00,83.05,83.16,83.05,83.12,14200.0,50.7681,50.8353,50.7681,50.8109,14200.0
2008-04-18 13:00:00,83.14,83.24,83.12,83.15,15200.0,50.8231,50.8842,50.8109,50.8292,15200.0
2008-04-18 13:30:00,83.15,83.25,83.11,83.18,46500.0,50.8292,50.8903,50.8048,50.8475,46500.0
2008-04-18 14:00:00,83.21,83.24,83.06,83.08,45100.0,50.8659,50.8842,50.7742,50.7864,45100.0
2008-04-18 14:30:00,83.08,83.25,83.07,83.15,16600.0,50.7864,50.8903,50.7803,50.8292,16600.0
2008-04-18 15:00:00,83.17,83.23,83.0,83.13,31600.0,50.8414,50.8781,50.7375,50.817,31600.0
2008-04-18 15:30:00,83.12,83.18,83.01,83.15,39700.0,50.8109,50.8475,50.7436,50.8292,39700.0
2008-04-21 09:30:00,82.36,82.54,82.25,82.45,42800.0,50.3463,50.4563,50.279,50.4013,42800.0
2008-04-21 10:00:00,82.41,82.48,82.13,82.13,32700.0,50.3768,50.4196,50.2057,50.2057,32700.0
2008-04-21 10:30:00,82.13,82.54,82.1,82.43,16300.0,50.2057,50.4563,50.1873,50.3891,16300.0
2008-04-21 11:00:00,82.46,82.76,82.4,82.62,23000.0,50.4074,50.5908,50.3707,50.5052,23000.0
2008-04-21 11:30:00,82.57,82.93,82.56,82.93,16800.0,50.4747,50.6947,50.4685,50.6947,16800.0
2008-04-21 12:00:00,82.87,82.9,82.77,82.87,14600.0,50.658,50.6764,50.5969,50.658,14600.0
2008-04-21 12:30:00,82.83,82.93,82.76,82.85,21900.0,50.6336,50.6947,50.5908,50.6458,21900.0
2008-04-21 13:00:00,82.85,82.91,82.78,82.78,11000.0,50.6458,50.6825,50.603,50.603,11000.0
2008-04-21 13:30:00,82.77,82.79,82.62,82.67,14200.0,50.5969,50.6091,50.5052,50.5358,14200.0
2008-04-21 14:00:00,82.69,82.82,82.65,82.75,21400.0,50.548,50.6275,50.5236,50.5847,21400.0
2008-04-21 14:30:00,82.81,82.96,82.78,82.88,14400.0,50.6214,50.7131,50.603,50.6642,14400.0
2008-04-21 15:00:00,82.86,83.0,82.84,82.94,34600.0,50.6519,50.7375,50.6397,50.7008,34600.0
2008-04-21 15:30:00,82.94,83.27,82.82,83.23,63600.0,50.7008,50.9026,50.6275,50.8781,63600.0
2008-04-22 09:30:00,82.35,82.66,82.32,82.44,20200.0,50.3402,50.5297,50.3218,50.3952,20200.0
2008-04-22 10:00:00,82.62,83.01,82.62,82.91,21300.0,50.5052,50.7436,50.5052,50.6825,21300.0
2008-04-22 10:30:00,82.8,82.93,82.7,82.93,20500.0,50.6153,50.6947,50.5541,50.6947,20500.0
2008-04-22 11:00:00,82.87,83.05,82.78,82.9,16600.0,50.658,50.7681,50.603,50.6764,16600.0
2008-04-22 11:30:00,82.9,83.14,82.74,82.84,20600.0,50.6764,50.8231,50.5786,50.6397,20600.0
2008-04-22 12:00:00,82.86,82.96,82.75,82.78,17600.0,50.6519,50.7131,50.5847,50.603,17600.0
2008-04-22 12:30:00,82.78,82.81,82.53,82.55,12900.0,50.603,50.6214,50.4502,50.4624,12900.0
2008-04-22 13:00:00,82.61,82.73,82.55,82.71,9500.0,50.4991,50.5725,50.4624,50.5602,9500.0
2008-04-22 13:30:00,82.7,82.75,82.62,82.69,12600.0,50.5541,50.5847,50.5052,50.548,12600.0
2008-04-22 14:00:00,82.7,82.71,82.59,82.63,16600.0,50.5541,50.5602,50.4869,50.5113,16600.0
2008-04-22 14:30:00,82.6,82.68,82.51,82.61,15500.0,50.493,50.5419,50.438,50.4991,15500.0
2008-04-22 15:00:00,82.62,82.77,82.54,82.65,19200.0,50.5052,50.5969,50.4563,50.5236,19200.0
2008-04-22 15:30:00,82.64,82.8,82.62,82.69,31200.0,50.5174,50.6153,50.5052,50.548,31200.0
2008-04-23 09:30:00,81.3,81.62,81.24,81.59,62700.0,49.6983,49.8939,49.6616,49.8756,62700.0
2008-04-23 10:00:00,81.54,81.83,81.43,81.73,28400.0,49.845,50.0223,49.7778,49.9612,28400.0
2008-04-23 10:30:00,81.73,82.12,81.53,81.85,40900.0,49.9612,50.1996,49.8389,50.0345,40900.0
2008-04-23 11:00:00,81.87,82.07,81.84,82.03,14300.0,50.0467,50.169,50.0284,50.1446,14300.0
2008-04-23 11:30:00,81.97,82.3,81.97,82.23,25100.0,50.1079,50.3096,50.1079,50.2668,25100.0
2008-04-23 12:00:00,82.2,82.27,82.06,82.09,19500.0,50.2485,50.2913,50.1629,50.1812,19500.0
2008-04-23 12:30:00,82.07,82.08,81.74,81.91,18400.0,50.169,50.1751,49.9673,50.0712,18400.0
2008-04-23 13:00:00,81.93,82.04,81.82,81.94,11000.0,50.0834,50.1507,50.0162,50.0895,11000.0
2008-04-23 13:30:00,81.94,82.01,81.89,81.95,10200.0,50.0895,50.1323,50.059,50.0957,10200.0
2008-04-23 14:00:00,81.95,81.99,81.85,81.93,15300.0,50.0957,50.1201,50.0345,50.0834,15300.0
2008-04-23 14:30:00,81.94,82.02,81.82,81.85,16100.0,50.0895,50.1384,50.0162,50.0345,16100.0
2008-04-23 15:00:00,81.85,82.05,81.82,81.89,19900.0,50.0345,50.1568,50.0162,50.059,19900.0
2008-04-23 15:30:00,81.91,81.97,81.84,81.97,49700.0,50.0712,50.1079,50.0284,50.1079,49700.0
2008-04-24 09:30:00,81.47,81.57,81.15,81.32,45200.0,49.8022,49.8634,49.6066,49.7105,45200.0
2008-04-24 10:00:00,81.24,81.44,81.06,81.22,25100.0,49.6616,49.7839,49.5516,49.6494,25100.0
2008-04-24 10:30:00,81.22,81.27,80.94,81.19,23300.0,49.6494,49.68,49.4782,49.6311,23300.0
2008-04-24 11:00:00,81.23,81.9,81.19,81.9,44100.0,49.6555,50.0651,49.6311,50.0651,44100.0
2008-04-24 11:30:00,81.94,82.17,81.86,81.94,21000.0,50.0895,50.2301,50.0406,50.0895,21000.0
2008-04-24 12:00:00,81.96,82.24,81.96,82.18,14300.0,50.1018,50.2729,50.1018,50.2363,14300.0
2008-04-24 12:30:00,82.17,82.32,82.11,82.11,17900.0,50.2301,50.3218,50.1935,50.1935,17900.0
2008-04-24 13:00:00,82.12,82.19,82.05,82.09,9600.0,50.1996,50.2424,50.1568,50.1812,9600.0
2008-04-24 13:30:00,82.12,82.36,82.04,82.36,16000.0,50.1996,50.3463,50.1507,50.3463,16000.0
2008-04-24 14:00:00,82.36,82.53,82.2,82.47,31100.0,50.3463,50.4502,50.2485,50.4135,31100.0
2008-04-24 14:30:00,82.49,82.67,82.45,82.67,20200.0,50.4258,50.5358,50.4013,50.5358,20200.0
2008-04-24 15:00:00,82.66,82.68,82.39,82.63,23300.0,50.5297,50.5419,50.3646,50.5113,23300.0
2008-04-24 15:30:00,82.62,82.62,82.32,82.49,59600.0,50.5052,50.5052,50.3218,50.4258,59600.0
2008-04-25 09:30:00,82.19,82.23,81.66,81.67,33500.0,50.2424,50.2668,49.9184,49.9245,33500.0
2008-04-25 10:00:00,81.66,81.92,81.53,81.89,14300.0,49.9184,50.0773,49.8389,50.059,14300.0
2008-04-25 10:30:00,81.85,81.95,81.52,81.83,26900.0,50.0345,50.0957,49.8328,50.0223,26900.0
2008-04-25 11:00:00,81.84,81.93,81.57,81.88,38700.0,50.0284,50.0834,49.8634,50.0529,38700.0
2008-04-25 11:30:00,81.89,82.02,81.74,81.97,13100.0,50.059,50.1384,49.9673,50.1079,13100.0
2008-04-25 12:00:00,81.97,81.98,81.77,81.78,5900.0,50.1079,50.114,49.9856,49.9917,5900.0
2008-04-25 12:30:00,81.77,81.93,81.74,81.77,47500.0,49.9856,50.0834,49.9673,49.9856,47500.0
2008-04-25 13:00:00,81.7,81.89,81.66,81.73,18700.0,49.9428,50.059,49.9184,49.9612,18700.0
2008-04-25 13:30:00,81.67,81.83,81.65,81.82,12300.0,49.9245,50.0223,49.9123,50.0162,12300.0
2008-04-25 14:00:00,81.82,81.87,81.76,81.77,11400.0,50.0162,50.0467,49.9795,49.9856,11400.0
2008-04-25 14:30:00,81.8,81.87,81.72,81.81,184700.0,50.004,50.0467,49.9551,50.0101,184700.0
2008-04-25 15:00:00,81.81,81.91,81.77,81.8,81600.0,50.0101,50.0712,49.9856,50.004,81600.0
2008-04-25 15:30:00,81.83,81.93,81.76,81.93,42200.0,50.0223,50.0834,49.9795,50.0834,42200.0
2008-04-28 09:30:00,81.42,81.51,81.12,81.2,37900.0,49.7717,49.8267,49.5883,49.6372,37900.0
2008-04-28 10:00:00,81.19,81.57,81.14,81.47,45400.0,49.6311,49.8634,49.6005,49.8022,45400.0
2008-04-28 10:30:00,81.49,81.7,81.33,81.64,49000.0,49.8145,49.9428,49.7167,49.9062,49000.0
2008-04-28 11:00:00,81.61,81.9,81.61,81.78,48900.0,49.8878,50.0651,49.8878,49.9917,48900.0
2008-04-28 11:30:00,81.76,81.9,81.57,81.68,36100.0,49.9795,50.0651,49.8634,49.9306,36100.0
2008-04-28 12:00:00,81.67,81.67,81.5,81.53,22600.0,49.9245,49.9245,49.8206,49.8389,22600.0
2008-04-28 12:30:00,81.51,81.51,81.37,81.43,20900.0,49.8267,49.8267,49.7411,49.7778,20900.0
2008-04-28 13:00:00,81.38,81.51,81.38,81.48,11800.0,49.7472,49.8267,49.7472,49.8083,11800.0
2008-04-28 13:30:00,81.52,81.59,81.46,81.49,18400.0,49.8328,49.8756,49.7961,49.8145,18400.0
2008-04-28 14:00:00,81.49,81.54,81.4,81.49,30400.0,49.8145,49.845,49.7594,49.8145,30400.0
2008-04-28 14:30:00,81.46,81.6,81.44,81.53,25500.0,49.7961,49.8817,49.7839,49.8389,25500.0
2008-04-28 15:00:00,81.51,81.66,81.49,81.55,44500.0,49.8267,49.9184,49.8145,49.8511,44500.0
2008-04-28 15:30:00,81.53,81.59,81.38,81.5,35800.0,49.8389,49.8756,49.7472,49.8206,35800.0
2008-04-29 09:30:00,80.23,80.27,80.09,80.21,58900.0,49.0442,49.0687,48.9586,49.032,58900.0
2008-04-29 10:00:00,80.27,80.37,79.92,79.94,58200.0,49.0687,49.1298,48.8547,48.8669,58200.0
2008-04-29 10:30:00,79.97,80.01,79.57,79.65,49800.0,48.8853,48.9097,48.6408,48.6897,49800.0
2008-04-29 11:00:00,79.65,79.91,79.57,79.85,36600.0,48.6897,48.8486,48.6408,48.8119,36600.0
2008-04-29 11:30:00,79.9,80.17,79.86,79.91,35100.0,48.8425,49.0075,48.818,48.8486,35100.0
2008-04-29 12:00:00,79.93,80.08,79.75,79.99,22800.0,48.8608,48.9525,48.7508,48.8975,22800.0
2008-04-29 12:30:00,79.98,80.08,79.91,79.98,38000.0,48.8914,48.9525,48.8486,48.8914,38000.0
2008-04-29 13:00:00,79.99,79.99,79.82,79.87,41600.0,48.8975,48.8975,48.7936,48.8242,41600.0
2008-04-29 13:30:00,79.82,79.96,79.78,79.78,23900.0,48.7936,48.8792,48.7691,48.7691,23900.0
2008-04-29 14:00:00,79.8,79.85,79.78,79.79,17300.0,48.7814,48.8119,48.7691,48.7753,17300.0
2008-04-29 14:30:00,79.78,79.78,79.6,79.69,34400.0,48.7691,48.7691,48.6591,48.7141,34400.0
2008-04-29 15:00:00,79.68,79.79,79.65,79.7,48400.0,48.708,48.7753,48.6897,48.7202,48400.0
2008-04-29 15:30:00,79.66,79.9,79.62,79.9,49600.0,48.6958,48.8425,48.6713,48.8425,49600.0
2008-04-30 09:30:00,81.87,82.63,81.83,82.52,108200.0,50.0467,50.5113,50.0223,50.4441,108200.0
2008-04-30 10:00:00,82.48,82.48,82.02,82.23,52000.0,50.4196,50.4196,50.1384,50.2668,52000.0
2008-04-30 10:30:00,82.23,82.28,81.96,82.06,41200.0,50.2668,50.2974,50.1018,50.1629,41200.0
2008-04-30 11:00:00,82.04,82.37,81.93,82.16,49100.0,50.1507,50.3524,50.0834,50.224,49100.0
2008-04-30 11:30:00,82.12,82.27,82.06,82.27,26700.0,50.1996,50.2913,50.1629,50.2913,26700.0
2008-04-30 12:00:00,82.31,82.31,81.93,81.97,32500.0,50.3157,50.3157,50.0834,50.1079,32500.0
2008-04-30 12:30:00,82.0,82.01,81.87,81.96,28900.0,50.1262,50.1323,50.0467,50.1018,28900.0
2008-04-30 13:00:00,81.95,82.02,81.92,81.96,21100.0,50.0957,50.1384,50.0773,50.1018,21100.0
2008-04-30 13:30:00,81.96,82.0,81.9,81.93,22900.0,50.1018,50.1262,50.0651,50.0834,22900.0
2008-04-30 14:00:00,81.93,82.29,81.81,82.2,57900.0,50.0834,50.3035,50.0101,50.2485,57900.0
2008-04-30 14:30:00,82.16,82.34,82.07,82.15,44000.0,50.224,50.3341,50.169,50.2179,44000.0
2008-04-30 15:00:00,82.09,82.21,81.8,81.97,66600.0,50.1812,50.2546,50.004,50.1079,66600.0
2008-04-30 15:30:00,81.91,82.05,81.89,81.99,49100.0,50.0712,50.1568,50.059,50.1201,49100.0
2008-05-01 09:30:00,81.42,81.75,81.17,81.67,51300.0,49.7717,49.9734,49.6188,49.9245,51300.0
2008-05-01 10:00:00,81.68,82.13,81.67,82.13,79500.0,49.9306,50.2057,49.9245,50.2057,79500.0
2008-05-01 10:30:00,82.07,82.33,81.92,82.33,87100.0,50.169,50.3279,50.0773,50.3279,87100.0
2008-05-01 11:00:00,82.3,82.45,82.11,82.45,44600.0,50.3096,50.4013,50.1935,50.4013,44600.0
2008-05-01 11:30:00,82.42,82.42,82.1,82.16,20400.0,50.383,50.383,50.1873,50.224,20400.0
2008-05-01 12:00:00,82.19,82.39,82.16,82.28,17100.0,50.2424,50.3646,50.224,50.2974,17100.0
2008-05-01 12:30:00,82.28,82.49,82.28,82.4,18800.0,50.2974,50.4258,50.2974,50.3707,18800.0
2008-05-01 13:00:00,82.41,82.6,82.3,82.37,38200.0,50.3768,50.493,50.3096,50.3524,38200.0
2008-05-01 13:30:00,82.4,82.44,82.28,82.28,18700.0,50.3707,50.3952,50.2974,50.2974,18700.0
2008-05-01 14:00:00,82.29,82.49,82.24,82.37,25000.0,50.3035,50.4258,50.2729,50.3524,25000.0
2008-05-01 14:30:00,82.35,82.71,82.35,82.42,24200.0,50.3402,50.5602,50.3402,50.383,24200.0
2008-05-01 15:00:00,82.43,82.62,82.33,82.56,34800.0,50.3891,50.5052,50.3279,50.4685,34800.0
2008-05-01 15:30:00,82.54,82.95,82.46,82.81,69400.0,50.4563,50.7069,50.4074,50.6214,69400.0
2008-05-02 09:30:00,82.65,82.76,82.03,82.03,47300.0,50.5236,50.5908,50.1446,50.1446,47300.0
2008-05-02 10:00:00,82.07,82.12,81.77,81.87,52100.0,50.169,50.1996,49.9856,50.0467,52100.0
2008-05-02 10:30:00,81.92,82.33,81.87,82.33,19300.0,50.0773,50.3279,50.0467,50.3279,19300.0
2008-05-02 11:00:00,82.32,82.55,82.27,82.34,20700.0,50.3218,50.4624,50.2913,50.3341,20700.0
2008-05-02 11:30:00,82.37,82.45,82.09,82.35,52000.0,50.3524,50.4013,50.1812,50.3402,52000.0
2008-05-02 12:00:00,82.32,82.34,82.17,82.17,17000.0,50.3218,50.3341,50.2301,50.2301,17000.0
2008-05-02 12:30:00,82.17,82.32,82.13,82.21,27100.0,50.2301,50.3218,50.2057,50.2546,27100.0
2008-05-02 13:00:00,82.25,82.25,81.94,82.12,27500.0,50.279,50.279,50.0895,50.1996,27500.0
2008-05-02 13:30:00,82.14,82.17,82.02,82.1,24000.0,50.2118,50.2301,50.1384,50.1873,24000.0
2008-05-02 14:00:00,82.09,82.16,82.0,82.05,22800.0,50.1812,50.224,50.1262,50.1568,22800.0
2008-05-02 14:30:00,82.1,82.21,82.02,82.09,22400.0,50.1873,50.2546,50.1384,50.1812,22400.0
2008-05-02 15:00:00,82.09,82.29,82.09,82.23,19800.0,50.1812,50.3035,50.1812,50.2668,19800.0
2008-05-02 15:30:00,82.21,82.44,82.11,82.4,46200.0,50.2546,50.3952,50.1935,50.3707,46200.0
2008-05-05 09:30:00,82.02,82.57,82.02,82.54,21600.0,50.1384,50.4747,50.1384,50.4563,21600.0
2008-05-05 10:00:00,82.58,82.82,82.54,82.54,18900.0,50.4808,50.6275,50.4563,50.4563,18900.0
2008-05-05 10:30:00,82.55,82.84,82.51,82.83,27400.0,50.4624,50.6397,50.438,50.6336,27400.0
2008-05-05 11:00:00,82.83,83.04,82.7,82.84,30800.0,50.6336,50.762,50.5541,50.6397,30800.0
2008-05-05 11:30:00,82.83,82.96,82.81,82.84,12600.0,50.6336,50.7131,50.6214,50.6397,12600.0
2008-05-05 12:00:00,82.83,82.88,82.66,82.72,22000.0,50.6336,50.6642,50.5297,50.5664,22000.0
2008-05-05 12:30:00,82.7,82.86,82.7,82.83,8600.0,50.5541,50.6519,50.5541,50.6336,8600.0
2008-05-05 13:00:00,82.8,82.88,82.78,82.79,11200.0,50.6153,50.6642,50.603,50.6091,11200.0
2008-05-05 13:30:00,82.85,82.89,82.78,82.81,13900.0,50.6458,50.6703,50.603,50.6214,13900.0
2008-05-05 14:00:00,82.81,82.92,82.78,82.84,12000.0,50.6214,50.6886,50.603,50.6397,12000.0
2008-05-05 14:30:00,82.82,82.95,82.81,82.89,13200.0,50.6275,50.7069,50.6214,50.6703,13200.0
2008-05-05 15:00:00,82.91,82.91,82.79,82.85,15700.0,50.6825,50.6825,50.6091,50.6458,15700.0
2008-05-05 15:30:00,82.81,82.87,82.74,82.74,26700.0,50.6214,50.658,50.5786,50.5786,26700.0
2008-05-06 09:30:00,81.35,81.44,81.16,81.25,58700.0,49.7289,49.7839,49.6127,49.6677,58700.0
2008-05-06 10:00:00,81.21,81.59,81.14,81.55,41300.0,49.6433,49.8756,49.6005,49.8511,41300.0
2008-05-06 10:30:00,81.5,82.06,81.5,82.06,46900.0,49.8206,50.1629,49.8206,50.1629,46900.0
2008-05-06 11:00:00,82.03,82.05,81.78,81.78,68200.0,50.1446,50.1568,49.9917,49.9917,68200.0
2008-05-06 11:30:00,81.8,81.83,81.56,81.6,16300.0,50.004,50.0223,49.8572,49.8817,16300.0
2008-05-06 12:00:00,81.6,81.85,81.6,81.78,14600.0,49.8817,50.0345,49.8817,49.9917,14600.0
2008-05-06 12:30:00,81.76,81.95,81.68,81.9,17000.0,49.9795,50.0957,49.9306,50.0651,17000.0
2008-05-06 13:00:00,81.91,81.94,81.75,81.75,11900.0,50.0712,50.0895,49.9734,49.9734,11900.0
2008-05-06 13:30:00,81.81,81.94,81.75,81.81,15200.0,50.0101,50.0895,49.9734,50.0101,15200.0
2008-05-06 14:00:00,81.83,81.94,81.74,81.89,18800.0,50.0223,50.0895,49.9673,50.059,18800.0
2008-05-06 14:30:00,81.92,82.15,81.88,81.98,52500.0,50.0773,50.2179,50.0529,50.114,52500.0
2008-05-06 15:00:00,82.0,82.14,81.97,82.09,25700.0,50.1262,50.2118,50.1079,50.1812,25700.0
2008-05-06 15:30:00,82.09,82.17,82.04,82.06,46300.0,50.1812,50.2301,50.1507,50.1629,46300.0
2008-05-07 09:30:00,81.26,81.32,81.11,81.29,51500.0,49.6739,49.7105,49.5822,49.6922,51500.0
2008-05-07 10:00:00,81.28,81.8,81.07,81.79,44000.0,49.6861,50.004,49.5577,49.9978,44000.0
2008-05-07 10:30:00,81.81,82.27,81.56,81.57,24600.0,50.0101,50.2913,49.8572,49.8634,24600.0
2008-05-07 11:00:00,81.56,81.71,81.33,81.45,80000.0,49.8572,49.9489,49.7167,49.79,80000.0
2008-05-07 11:30:00,81.46,81.75,81.44,81.67,29100.0,49.7961,49.9734,49.7839,49.9245,29100.0
2008-05-07 12:00:00,81.67,81.73,81.58,81.6,22400.0,49.9245,49.9612,49.8695,49.8817,22400.0
2008-05-07 12:30:00,81.59,81.73,81.59,81.66,23600.0,49.8756,49.9612,49.8756,49.9184,23600.0
2008-05-07 13:00:00,81.64,81.64,81.49,81.52,23300.0,49.9062,49.9062,49.8145,49.8328,23300.0
2008-05-07 13:30:00,81.51,81.56,81.38,81.5,21500.0,49.8267,49.8572,49.7472,49.8206,21500.0
2008-05-07 14:00:00,81.52,81.52,81.3,81.37,29200.0,49.8328,49.8328,49.6983,49.7411,29200.0
2008-05-07 14:30:00,81.37,81.43,81.13,81.21,33000.0,49.7411,49.7778,49.5944,49.6433,33000.0
2008-05-07 15:00:00,81.22,81.28,81.04,81.07,35200.0,49.6494,49.6861,49.5394,49.5577,35200.0
2008-05-07 15:30:00,81.08,81.29,81.0,81.11,42600.0,49.5638,49.6922,49.5149,49.5822,42600.0
2008-05-08 09:30:00,81.13,81.13,80.44,80.54,75100.0,49.5944,49.5944,49.1726,49.2337,75100.0
2008-05-08 10:00:00,80.51,80.55,80.26,80.42,37000.0,49.2154,49.2398,49.0626,49.1604,37000.0
2008-05-08 10:30:00,80.44,80.47,80.25,80.29,45800.0,49.1726,49.1909,49.0565,49.0809,45800.0
2008-05-08 11:00:00,80.33,80.88,80.28,80.58,62600.0,49.1054,49.4416,49.0748,49.2582,62600.0
2008-05-08 11:30:00,80.66,80.83,80.6,80.8,23300.0,49.3071,49.411,49.2704,49.3927,23300.0
2008-05-08 12:00:00,80.78,80.87,80.71,80.79,15500.0,49.3804,49.4355,49.3376,49.3866,15500.0
2008-05-08 12:30:00,80.79,80.79,80.68,80.72,12900.0,49.3866,49.3866,49.3193,49.3438,12900.0
2008-05-08 13:00:00,80.71,80.79,80.65,80.78,24100.0,49.3376,49.3866,49.301,49.3804,24100.0
2008-05-08 13:30:00,80.78,80.9,80.77,80.9,38900.0,49.3804,49.4538,49.3743,49.4538,38900.0
2008-05-08 14:00:00,80.9,80.92,80.76,80.82,38900.0,49.4538,49.466,49.3682,49.4049,38900.0
2008-05-08 14:30:00,80.8,80.8,80.64,80.67,20700.0,49.3927,49.3927,49.2949,49.3132,20700.0
2008-05-08 15:00:00,80.7,80.73,80.51,80.54,29100.0,49.3315,49.3499,49.2154,49.2337,29100.0
2008-05-08 15:30:00,80.56,80.89,80.56,80.75,96500.0,49.246,49.4477,49.246,49.3621,96500.0
2008-05-09 09:30:00,80.64,80.71,80.49,80.59,22400.0,49.2949,49.3376,49.2032,49.2643,22400.0
2008-05-09 10:00:00,80.59,80.97,80.59,80.92,16400.0,49.2643,49.4966,49.2643,49.466,16400.0
2008-05-09 10:30:00,80.96,81.25,80.93,81.19,65700.0,49.4905,49.6677,49.4721,49.6311,65700.0
2008-05-09 11:00:00,81.19,81.61,81.18,81.47,44000.0,49.6311,49.8878,49.625,49.8022,44000.0
2008-05-09 11:30:00,81.47,81.54,81.34,81.36,27600.0,49.8022,49.845,49.7228,49.735,27600.0
2008-05-09 12:00:00,81.37,81.43,81.25,81.35,16200.0,49.7411,49.7778,49.6677,49.7289,16200.0
2008-05-09 12:30:00,81.34,81.43,81.23,81.43,9300.0,49.7228,49.7778,49.6555,49.7778,9300.0
2008-05-09 13:00:00,81.39,81.39,81.13,81.14,17500.0,49.7533,49.7533,49.5944,49.6005,17500.0
2008-05-09 13:30:00,81.16,81.3,81.08,81.3,38500.0,49.6127,49.6983,49.5638,49.6983,38500.0
2008-05-09 14:00:00,81.32,81.32,81.18,81.2,7700.0,49.7105,49.7105,49.625,49.6372,7700.0
2008-05-09 14:30:00,81.24,81.44,81.2,81.44,14100.0,49.6616,49.7839,49.6372,49.7839,14100.0
2008-05-09 15:00:00,81.37,81.48,81.27,81.45,21300.0,49.7411,49.8083,49.68,49.79,21300.0
2008-05-09 15:30:00,81.45,81.52,81.34,81.38,39400.0,49.79,49.8328,49.7228,49.7472,39400.0
2008-05-12 09:30:00,81.86,82.26,81.86,82.15,38000.0,50.0406,50.2852,50.0406,50.2179,38000.0
2008-05-12 10:00:00,82.21,82.27,81.8,81.83,17900.0,50.2546,50.2913,50.004,50.0223,17900.0
2008-05-12 10:30:00,81.82,82.33,81.77,82.33,16300.0,50.0162,50.3279,49.9856,50.3279,16300.0
2008-05-12 11:00:00,82.35,82.47,82.19,82.32,26500.0,50.3402,50.4135,50.2424,50.3218,26500.0
2008-05-12 11:30:00,82.35,82.45,82.31,82.34,15700.0,50.3402,50.4013,50.3157,50.3341,15700.0
2008-05-12 12:00:00,82.34,82.43,82.31,82.38,10700.0,50.3341,50.3891,50.3157,50.3585,10700.0
2008-05-12 12:30:00,82.38,82.42,82.31,82.34,12600.0,50.3585,50.383,50.3157,50.3341,12600.0
2008-05-12 13:00:00,82.39,82.41,82.26,82.26,24000.0,50.3646,50.3768,50.2852,50.2852,24000.0
2008-05-12 13:30:00,82.25,82.36,82.18,82.22,11400.0,50.279,50.3463,50.2363,50.2607,11400.0
2008-05-12 14:00:00,82.2,82.48,82.19,82.44,13000.0,50.2485,50.4196,50.2424,50.3952,13000.0
2008-05-12 14:30:00,82.41,82.52,82.4,82.47,15600.0,50.3768,50.4441,50.3707,50.4135,15600.0
2008-05-12 15:00:00,82.52,82.57,82.42,82.5,10300.0,50.4441,50.4747,50.383,50.4319,10300.0
2008-05-12 15:30:00,82.5,82.61,82.44,82.46,51400.0,50.4319,50.4991,50.3952,50.4074,51400.0
2008-05-13 09:30:00,80.96,81.18,80.06,80.2,143200.0,49.4905,49.625,48.9403,49.0259,143200.0
2008-05-13 10:00:00,80.08,80.43,80.04,80.4,92100.0,48.9525,49.1665,48.9281,49.1481,92100.0
2008-05-13 10:30:00,80.44,80.84,80.32,80.49,37900.0,49.1726,49.4171,49.0992,49.2032,37900.0
2008-05-13 11:00:00,80.5,80.83,80.25,80.45,49400.0,49.2093,49.411,49.0565,49.1787,49400.0
2008-05-13 11:30:00,80.45,80.81,80.4,80.78,21700.0,49.1787,49.3988,49.1481,49.3804,21700.0
2008-05-13 12:00:00,80.76,80.82,80.69,80.75,20100.0,49.3682,49.4049,49.3254,49.3621,20100.0
2008-05-13 12:30:00,80.78,80.87,80.75,80.86,30300.0,49.3804,49.4355,49.3621,49.4293,30300.0
2008-05-13 13:00:00,80.85,80.93,80.78,80.87,18800.0,49.4232,49.4721,49.3804,49.4355,18800.0
2008-05-13 13:30:00,80.84,80.93,80.77,80.83,32300.0,49.4171,49.4721,49.3743,49.411,32300.0
2008-05-13 14:00:00,80.83,80.87,80.75,80.78,27600.0,49.411,49.4355,49.3621,49.3804,27600.0
2008-05-13 14:30:00,80.8,80.89,80.72,80.87,35200.0,49.3927,49.4477,49.3438,49.4355,35200.0
2008-05-13 15:00:00,80.86,80.98,80.84,80.9,46500.0,49.4293,49.5027,49.4171,49.4538,46500.0
2008-05-13 15:30:00,80.92,80.95,80.77,80.86,41600.0,49.466,49.4844,49.3743,49.4293,41600.0
2008-05-14 09:30:00,79.89,80.26,79.82,80.03,76200.0,48.8364,49.0626,48.7936,48.922,76200.0
2008-05-14 10:00:00,80.03,80.12,79.85,79.89,111400.0,48.922,48.977,48.8119,48.8364,111400.0
2008-05-14 10:30:00,79.89,79.95,79.7,79.78,119700.0,48.8364,48.8731,48.7202,48.7691,119700.0
2008-05-14 11:00:00,79.83,79.96,79.61,79.86,155800.0,48.7997,48.8792,48.6652,48.818,155800.0
2008-05-14 11:30:00,79.89,80.12,79.74,79.96,101600.0,48.8364,48.977,48.7447,48.8792,101600.0
2008-05-14 12:00:00,79.95,80.1,79.95,80.06,37800.0,48.8731,48.9648,48.8731,48.9403,37800.0
2008-05-14 12:30:00,80.06,80.22,80.01,80.19,35800.0,48.9403,49.0381,48.9097,49.0198,35800.0
2008-05-14 13:00:00,80.21,80.25,80.18,80.2,55000.0,49.032,49.0565,49.0137,49.0259,55000.0
2008-05-14 13:30:00,80.21,80.28,80.13,80.2,38500.0,49.032,49.0748,48.9831,49.0259,38500.0
2008-05-14 14:00:00,80.21,80.3,80.1,80.19,29900.0,49.032,49.087,48.9648,49.0198,29900.0
2008-05-14 14:30:00,80.19,80.28,80.16,80.25,58300.0,49.0198,49.0748,49.0014,49.0565,58300.0
2008-05-14 15:00:00,80.24,80.28,80.18,80.21,75200.0,49.0503,49.0748,49.0137,49.032,75200.0
2008-05-14 15:30:00,80.21,80.22,79.82,79.84,103300.0,49.032,49.0381,48.7936,48.8058,103300.0
2008-05-15 09:30:00,78.96,79.32,78.9,79.01,157600.0,48.2679,48.4879,48.2312,48.2984,157600.0
2008-05-15 10:00:00,79.0,79.05,78.81,78.93,71300.0,48.2923,48.3229,48.1762,48.2495,71300.0
2008-05-15 10:30:00,78.93,79.37,78.93,79.07,169000.0,48.2495,48.5185,48.2495,48.3351,169000.0
2008-05-15 11:00:00,79.11,79.37,79.06,79.14,105400.0,48.3596,48.5185,48.329,48.3779,105400.0
2008-05-15 11:30:00,79.16,79.66,79.15,79.63,68500.0,48.3901,48.6958,48.384,48.6774,68500.0
2008-05-15 12:00:00,79.61,79.75,79.59,79.74,33800.0,48.6652,48.7508,48.653,48.7447,33800.0
2008-05-15 12:30:00,79.74,79.79,79.63,79.67,53600.0,48.7447,48.7753,48.6774,48.7019,53600.0
2008-05-15 13:00:00,79.67,79.74,79.61,79.71,50000.0,48.7019,48.7447,48.6652,48.7264,50000.0
2008-05-15 13:30:00,79.69,79.76,79.63,79.74,32400.0,48.7141,48.7569,48.6774,48.7447,32400.0
2008-05-15 14:00:00,79.76,79.82,79.71,79.72,27900.0,48.7569,48.7936,48.7264,48.7325,27900.0
2008-05-15 14:30:00,79.72,79.83,79.67,79.76,28400.0,48.7325,48.7997,48.7019,48.7569,28400.0
2008-05-15 15:00:00,79.76,79.94,79.76,79.88,41400.0,48.7569,48.8669,48.7569,48.8303,41400.0
2008-05-15 15:30:00,79.88,80.01,79.85,79.88,68500.0,48.8303,48.9097,48.8119,48.8303,68500.0
2008-05-16 09:30:00,80.13,80.74,80.13,80.47,24400.0,48.9831,49.356,48.9831,49.1909,24400.0
2008-05-16 10:00:00,80.43,80.65,80.3,80.38,25800.0,49.1665,49.301,49.087,49.1359,25800.0
2008-05-16 10:30:00,80.33,80.53,80.31,80.41,47000.0,49.1054,49.2276,49.0931,49.1543,47000.0
2008-05-16 11:00:00,80.37,80.56,80.31,80.47,18600.0,49.1298,49.246,49.0931,49.1909,18600.0
2008-05-16 11:30:00,80.42,80.9,80.4,80.86,22000.0,49.1604,49.4538,49.1481,49.4293,22000.0
2008-05-16 12:00:00,80.86,80.91,80.73,80.79,16200.0,49.4293,49.4599,49.3499,49.3866,16200.0
2008-05-16 12:30:00,80.82,80.9,80.77,80.9,18200.0,49.4049,49.4538,49.3743,49.4538,18200.0
2008-05-16 13:00:00,80.84,80.87,80.78,80.8,12700.0,49.4171,49.4355,49.3804,49.3927,12700.0
2008-05-16 13:30:00,80.83,80.83,80.65,80.71,14400.0,49.411,49.411,49.301,49.3376,14400.0
2008-05-16 14:00:00,80.71,80.9,80.65,80.9,21600.0,49.3376,49.4538,49.301,49.4538,21600.0
2008-05-16 14:30:00,80.88,80.96,80.82,80.9,22600.0,49.4416,49.4905,49.4049,49.4538,22600.0
2008-05-16 15:00:00,80.91,81.16,80.88,81.04,44700.0,49.4599,49.6127,49.4416,49.5394,44700.0
2008-05-16 15:30:00,81.06,81.11,80.98,81.02,39900.0,49.5516,49.5822,49.5027,49.5271,39900.0
2008-05-19 09:30:00,80.61,80.66,80.45,80.48,67700.0,49.2765,49.3071,49.1787,49.197,67700.0
2008-05-19 10:00:00,80.46,80.6,80.4,80.41,35200.0,49.1848,49.2704,49.1481,49.1543,35200.0
2008-05-19 10:30:00,80.43,80.47,80.07,80.09,111000.0,49.1665,49.1909,48.9464,48.9586,111000.0
2008-05-19 11:00:00,80.09,80.18,79.93,80.0,169100.0,48.9586,49.0137,48.8608,48.9036,169100.0
2008-05-19 11:30:00,80.0,80.26,79.93,80.1,45600.0,48.9036,49.0626,48.8608,48.9648,45600.0
2008-05-19 12:00:00,80.1,80.33,80.06,80.27,33500.0,48.9648,49.1054,48.9403,49.0687,33500.0
2008-05-19 12:30:00,80.27,80.31,80.06,80.16,29200.0,49.0687,49.0931,48.9403,49.0014,29200.0
2008-05-19 13:00:00,80.16,80.2,80.06,80.07,31100.0,49.0014,49.0259,48.9403,48.9464,31100.0
2008-05-19 13:30:00,80.1,80.13,79.99,80.03,183400.0,48.9648,48.9831,48.8975,48.922,183400.0
2008-05-19 14:00:00,80.0,80.21,80.0,80.08,32300.0,48.9036,49.032,48.9036,48.9525,32300.0
2008-05-19 14:30:00,80.08,80.16,80.02,80.03,31100.0,48.9525,49.0014,48.9159,48.922,31100.0
2008-05-19 15:00:00,80.03,80.05,79.99,80.01,30900.0,48.922,48.9342,48.8975,48.9097,30900.0
2008-05-19 15:30:00,80.01,80.11,79.99,79.99,64900.0,48.9097,48.9709,48.8975,48.8975,64900.0
2008-05-20 09:30:00,79.92,80.1,79.77,79.85,49300.0,48.8547,48.9648,48.763,48.8119,49300.0
2008-05-20 10:00:00,79.81,79.81,79.49,79.63,70600.0,48.7875,48.7875,48.5919,48.6774,70600.0
2008-05-20 10:30:00,79.61,79.97,79.51,79.93,73400.0,48.6652,48.8853,48.6041,48.8608,73400.0
2008-05-20 11:00:00,79.95,80.08,79.82,79.9,44200.0,48.8731,48.9525,48.7936,48.8425,44200.0
2008-05-20 11:30:00,79.98,79.98,79.67,79.78,29000.0,48.8914,48.8914,48.7019,48.7691,29000.0
2008-05-20 12:00:00,79.8,79.81,79.72,79.73,34600.0,48.7814,48.7875,48.7325,48.7386,34600.0
2008-05-20 12:30:00,79.72,79.76,79.6,79.64,29700.0,48.7325,48.7569,48.6591,48.6836,29700.0
2008-05-20 13:00:00,79.61,79.74,79.6,79.65,23300.0,48.6652,48.7447,48.6591,48.6897,23300.0
2008-05-20 13:30:00,79.66,79.69,79.59,79.65,22900.0,48.6958,48.7141,48.653,48.6897,22900.0
2008-05-20 14:00:00,79.66,79.74,79.57,79.69,33000.0,48.6958,48.7447,48.6408,48.7141,33000.0
2008-05-20 14:30:00,79.68,79.76,79.65,79.67,38600.0,48.708,48.7569,48.6897,48.7019,38600.0
2008-05-20 15:00:00,79.67,79.82,79.67,79.77,39300.0,48.7019,48.7936,48.7019,48.763,39300.0
2008-05-20 15:30:00,79.79,79.96,79.75,79.94,120500.0,48.7753,48.8792,48.7508,48.8669,120500.0
2008-05-21 09:30:00,79.27,79.27,78.92,79.03,137800.0,48.4574,48.4574,48.2434,48.3107,137800.0
2008-05-21 10:00:00,79.01,79.42,78.88,79.24,135400.0,48.2984,48.5491,48.219,48.439,135400.0
2008-05-21 10:30:00,79.19,79.25,78.8,78.81,90300.0,48.4085,48.4452,48.1701,48.1762,90300.0
2008-05-21 11:00:00,78.81,79.24,78.61,78.88,138100.0,48.1762,48.439,48.0539,48.219,138100.0
2008-05-21 11:30:00,78.88,79.24,78.72,79.15,150300.0,48.219,48.439,48.1212,48.384,150300.0
2008-05-21 12:00:00,79.15,79.18,79.02,79.16,44700.0,48.384,48.4024,48.3046,48.3901,44700.0
2008-05-21 12:30:00,79.17,79.24,79.12,79.22,33900.0,48.3963,48.439,48.3657,48.4268,33900.0
2008-05-21 13:00:00,79.2,79.24,79.14,79.19,49000.0,48.4146,48.439,48.3779,48.4085,49000.0
2008-05-21 13:30:00,79.21,79.29,79.18,79.26,52600.0,48.4207,48.4696,48.4024,48.4513,52600.0
2008-05-21 14:00:00,79.25,79.27,79.02,79.09,101300.0,48.4452,48.4574,48.3046,48.3473,101300.0
2008-05-21 14:30:00,79.12,79.14,78.96,79.01,54700.0,48.3657,48.3779,48.2679,48.2984,54700.0
2008-05-21 15:00:00,79.01,79.14,78.91,79.07,28700.0,48.2984,48.3779,48.2373,48.3351,28700.0
2008-05-21 15:30:00,79.05,79.11,78.8,78.86,66000.0,48.3229,48.3596,48.1701,48.2068,66000.0
2008-05-22 09:30:00,78.06,78.32,78.01,78.1,178000.0,47.7177,47.8767,47.6871,47.7422,178000.0
2008-05-22 10:00:00,78.12,78.47,78.02,78.4,79800.0,47.7544,47.9683,47.6933,47.9256,79800.0
2008-05-22 10:30:00,78.44,78.6,78.33,78.57,98800.0,47.95,48.0478,47.8828,48.0295,98800.0
2008-05-22 11:00:00,78.54,78.74,78.37,78.48,227400.0,48.0111,48.1334,47.9072,47.9745,227400.0
2008-05-22 11:30:00,78.51,78.66,78.25,78.28,62800.0,47.9928,48.0845,47.8339,47.8522,62800.0
2008-05-22 12:00:00,78.32,78.45,78.21,78.31,67900.0,47.8767,47.9561,47.8094,47.8705,67900.0
2008-05-22 12:30:00,78.32,78.52,78.21,78.38,28500.0,47.8767,47.9989,47.8094,47.9133,28500.0
2008-05-22 13:00:00,78.37,78.55,78.36,78.51,52600.0,47.9072,48.0172,47.9011,47.9928,52600.0
2008-05-22 13:30:00,78.49,78.63,78.48,78.51,34300.0,47.9806,48.0662,47.9745,47.9928,34300.0
2008-05-22 14:00:00,78.52,78.63,78.37,78.37,23600.0,47.9989,48.0662,47.9072,47.9072,23600.0
2008-05-22 14:30:00,78.38,78.6,78.36,78.49,187100.0,47.9133,48.0478,47.9011,47.9806,187100.0
2008-05-22 15:00:00,78.5,78.55,78.41,78.44,44300.0,47.9867,48.0172,47.9317,47.95,44300.0
2008-05-22 15:30:00,78.43,78.5,78.4,78.46,50800.0,47.9439,47.9867,47.9256,47.9622,50800.0
2008-05-23 09:30:00,78.05,78.19,77.86,78.11,122800.0,47.7116,47.7972,47.5955,47.7483,122800.0
2008-05-23 10:00:00,78.17,78.68,78.09,78.48,37800.0,47.785,48.0967,47.7361,47.9745,37800.0
2008-05-23 10:30:00,78.48,78.71,78.3,78.49,58200.0,47.9745,48.1151,47.8644,47.9806,58200.0
2008-05-23 11:00:00,78.53,78.78,78.47,78.76,44100.0,48.005,48.1578,47.9683,48.1456,44100.0
2008-05-23 11:30:00,78.75,78.77,78.4,78.44,38500.0,48.1395,48.1517,47.9256,47.95,38500.0
2008-05-23 12:00:00,78.44,78.5,78.36,78.38,21400.0,47.95,47.9867,47.9011,47.9133,21400.0
2008-05-23 12:30:00,78.38,78.49,78.3,78.35,16500.0,47.9133,47.9806,47.8644,47.895,16500.0
2008-05-23 13:00:00,78.34,78.47,78.25,78.38,18800.0,47.8889,47.9683,47.8339,47.9133,18800.0
2008-05-23 13:30:00,78.37,78.46,78.37,78.41,72600.0,47.9072,47.9622,47.9072,47.9317,72600.0
2008-05-23 14:00:00,78.39,78.51,78.28,78.45,34900.0,47.9194,47.9928,47.8522,47.9561,34900.0
2008-05-23 14:30:00,78.4,78.58,78.39,78.53,28100.0,47.9256,48.0356,47.9194,48.005,28100.0
2008-05-23 15:00:00,78.53,78.57,78.4,78.57,23100.0,48.005,48.0295,47.9256,48.0295,23100.0
2008-05-23 15:30:00,78.57,78.59,78.41,78.48,45300.0,48.0295,48.0417,47.9317,47.9745,45300.0
2008-05-27 09:30:00,76.86,77.19,76.82,76.98,211100.0,46.9842,47.1859,46.9597,47.0575,211100.0
2008-05-27 10:00:00,76.96,77.38,76.93,77.13,100100.0,47.0453,47.302,47.027,47.1492,100100.0
2008-05-27 10:30:00,77.13,77.37,77.02,77.29,70900.0,47.1492,47.2959,47.082,47.247,70900.0
2008-05-27 11:00:00,77.28,77.44,77.1,77.31,96700.0,47.2409,47.3387,47.1309,47.2592,96700.0
2008-05-27 11:30:00,77.31,77.34,77.08,77.11,54400.0,47.2592,47.2776,47.1186,47.137,54400.0
2008-05-27 12:00:00,77.1,77.12,76.99,77.07,31400.0,47.1309,47.1431,47.0636,47.1125,31400.0
2008-05-27 12:30:00,77.08,77.08,76.97,77.04,24400.0,47.1186,47.1186,47.0514,47.0942,24400.0
2008-05-27 13:00:00,77.07,77.17,77.02,77.11,30800.0,47.1125,47.1737,47.082,47.137,30800.0
2008-05-27 13:30:00,77.11,77.43,77.07,77.23,46100.0,47.137,47.3326,47.1125,47.2103,46100.0
2008-05-27 14:00:00,77.24,77.36,77.23,77.35,33100.0,47.2165,47.2898,47.2103,47.2837,33100.0
2008-05-27 14:30:00,77.31,77.51,77.29,77.49,44200.0,47.2592,47.3815,47.247,47.3693,44200.0
2008-05-27 15:00:00,77.5,77.58,77.47,77.54,45700.0,47.3754,47.4243,47.3571,47.3998,45700.0
2008-05-27 15:30:00,77.52,77.59,77.4,77.4,81400.0,47.3876,47.4304,47.3143,47.3143,81400.0
2008-05-28 09:30:00,77.69,78.0,77.63,77.86,148200.0,47.4915,47.681,47.4549,47.5955,148200.0
2008-05-28 10:00:00,77.86,78.0,77.68,77.95,85600.0,47.5955,47.681,47.4854,47.6505,85600.0
2008-05-28 10:30:00,77.95,78.19,77.9,78.13,78700.0,47.6505,47.7972,47.6199,47.7605,78700.0
2008-05-28 11:00:00,78.09,78.1,77.81,78.0,69200.0,47.7361,47.7422,47.5649,47.681,69200.0
2008-05-28 11:30:00,78.04,78.07,77.89,77.91,42000.0,47.7055,47.7238,47.6138,47.626,42000.0
2008-05-28 12:00:00,77.91,78.1,77.85,78.08,166500.0,47.626,47.7422,47.5893,47.7299,166500.0
2008-05-28 12:30:00,78.11,78.16,77.94,78.15,51600.0,47.7483,47.7788,47.6444,47.7727,51600.0
2008-05-28 13:00:00,78.13,78.25,78.1,78.21,65300.0,47.7605,47.8339,47.7422,47.8094,65300.0
2008-05-28 13:30:00,78.25,78.3,78.16,78.26,73900.0,47.8339,47.8644,47.7788,47.84,73900.0
2008-05-28 14:00:00,78.27,78.39,78.23,78.37,57800.0,47.8461,47.9194,47.8216,47.9072,57800.0
2008-05-28 14:30:00,78.37,78.4,78.31,78.35,63600.0,47.9072,47.9256,47.8705,47.895,63600.0
2008-05-28 15:00:00,78.35,78.45,78.33,78.4,68700.0,47.895,47.9561,47.8828,47.9256,68700.0
2008-05-28 15:30:00,78.4,78.44,78.28,78.34,52500.0,47.9256,47.95,47.8522,47.8889,52500.0
2008-05-29 09:30:00,78.54,78.69,78.43,78.5,104500.0,48.0111,48.1028,47.9439,47.9867,104500.0
2008-05-29 10:00:00,78.43,78.59,78.31,78.31,105700.0,47.9439,48.0417,47.8705,47.8705,105700.0
2008-05-29 10:30:00,78.31,78.48,78.15,78.36,78400.0,47.8705,47.9745,47.7727,47.9011,78400.0
2008-05-29 11:00:00,78.34,78.52,78.27,78.45,24800.0,47.8889,47.9989,47.8461,47.9561,24800.0
2008-05-29 11:30:00,78.48,78.66,78.39,78.55,16700.0,47.9745,48.0845,47.9194,48.0172,16700.0
2008-05-29 12:00:00,78.57,78.67,78.53,78.64,35500.0,48.0295,48.0906,48.005,48.0723,35500.0
2008-05-29 12:30:00,78.62,78.79,78.6,78.79,24800.0,48.06,48.164,48.0478,48.164,24800.0
2008-05-29 13:00:00,78.8,78.8,78.66,78.71,24100.0,48.1701,48.1701,48.0845,48.1151,24100.0
2008-05-29 13:30:00,78.73,78.78,78.67,78.75,31700.0,48.1273,48.1578,48.0906,48.1395,31700.0
2008-05-29 14:00:00,78.77,78.78,78.7,78.78,43800.0,48.1517,48.1578,48.1089,48.1578,43800.0
2008-05-29 14:30:00,78.76,78.8,78.68,78.7,42700.0,48.1456,48.1701,48.0967,48.1089,42700.0
2008-05-29 15:00:00,78.68,78.7,78.6,78.6,43500.0,48.0967,48.1089,48.0478,48.0478,43500.0
2008-05-29 15:30:00,78.6,78.78,78.56,78.68,60300.0,48.0478,48.1578,48.0234,48.0967,60300.0
2008-05-30 09:30:00,78.38,78.47,78.17,78.35,44900.0,47.9133,47.9683,47.785,47.895,44900.0
2008-05-30 10:00:00,78.34,78.66,78.28,78.54,43700.0,47.8889,48.0845,47.8522,48.0111,43700.0
2008-05-30 10:30:00,78.58,78.74,78.34,78.45,32400.0,48.0356,48.1334,47.8889,47.9561,32400.0
2008-05-30 11:00:00,78.5,78.5,78.25,78.25,48800.0,47.9867,47.9867,47.8339,47.8339,48800.0
2008-05-30 11:30:00,78.2,78.56,78.2,78.45,17600.0,47.8033,48.0234,47.8033,47.9561,17600.0
2008-05-30 12:00:00,78.46,78.59,78.45,78.57,15400.0,47.9622,48.0417,47.9561,48.0295,15400.0
2008-05-30 12:30:00,78.57,78.63,78.5,78.5,31200.0,48.0295,48.0662,47.9867,47.9867,31200.0
2008-05-30 13:00:00,78.49,78.6,78.48,78.55,13600.0,47.9806,48.0478,47.9745,48.0172,13600.0
2008-05-30 13:30:00,78.59,78.7,78.52,78.66,32100.0,48.0417,48.1089,47.9989,48.0845,32100.0
2008-05-30 14:00:00,78.65,78.7,78.59,78.64,25100.0,48.0784,48.1089,48.0417,48.0723,25100.0
2008-05-30 14:30:00,78.63,78.74,78.6,78.64,17900.0,48.0662,48.1334,48.0478,48.0723,17900.0
2008-05-30 15:00:00,78.69,78.74,78.61,78.65,15300.0,48.1028,48.1334,48.0539,48.0784,15300.0
2008-05-30 15:30:00,78.65,78.8,78.61,78.66,71400.0,48.0784,48.1701,48.0539,48.0845,71400.0
2008-06-02 09:30:00,77.65,77.77,77.44,77.46,66400.0,47.4671,47.5404,47.3387,47.3509,66400.0
2008-06-02 10:00:00,77.48,77.5,77.2,77.23,120500.0,47.3632,47.3754,47.192,47.2103,120500.0
2008-06-02 10:30:00,77.23,77.33,76.96,77.23,50800.0,47.2103,47.2715,47.0453,47.2103,50800.0
2008-06-02 11:00:00,77.2,77.37,77.11,77.23,62200.0,47.192,47.2959,47.137,47.2103,62200.0
2008-06-02 11:30:00,77.18,77.34,77.01,77.25,51100.0,47.1798,47.2776,47.0759,47.2226,51100.0
2008-06-02 12:00:00,77.18,77.35,77.15,77.16,15800.0,47.1798,47.2837,47.1614,47.1675,15800.0
2008-06-02 12:30:00,77.15,77.16,76.95,76.97,57700.0,47.1614,47.1675,47.0392,47.0514,57700.0
2008-06-02 13:00:00,76.98,77.09,76.94,77.03,14400.0,47.0575,47.1248,47.0331,47.0881,14400.0
2008-06-02 13:30:00,77.0,77.12,77.0,77.05,15100.0,47.0697,47.1431,47.0697,47.1003,15100.0
2008-06-02 14:00:00,77.03,77.31,77.03,77.25,44900.0,47.0881,47.2592,47.0881,47.2226,44900.0
2008-06-02 14:30:00,77.24,77.31,77.14,77.16,46800.0,47.2165,47.2592,47.1553,47.1675,46800.0
2008-06-02 15:00:00,77.13,77.29,77.09,77.19,69600.0,47.1492,47.247,47.1248,47.1859,69600.0
2008-06-02 15:30:00,77.2,77.3,77.06,77.06,125700.0,47.192,47.2531,47.1064,47.1064,125700.0
2008-06-03 09:30:00,78.18,78.24,77.47,77.48,99300.0,47.7911,47.8277,47.3571,47.3632,99300.0
2008-06-03 10:00:00,77.48,78.28,77.36,77.37,99600.0,47.3632,47.8522,47.2898,47.2959,99600.0
2008-06-03 10:30:00,77.37,77.61,77.32,77.56,45900.0,47.2959,47.4426,47.2654,47.4121,45900.0
2008-06-03 11:00:00,77.55,77.84,77.37,77.83,103800.0,47.406,47.5832,47.2959,47.5771,103800.0
2008-06-03 11:30:00,77.83,77.9,77.38,77.58,50800.0,47.5771,47.6199,47.302,47.4243,50800.0
2008-06-03 12:00:00,77.58,77.78,77.53,77.7,29500.0,47.4243,47.5466,47.3937,47.4976,29500.0
2008-06-03 12:30:00,77.69,77.73,77.46,77.48,30200.0,47.4915,47.516,47.3509,47.3632,30200.0
2008-06-03 13:00:00,77.5,77.65,77.48,77.55,39000.0,47.3754,47.4671,47.3632,47.406,39000.0
2008-06-03 13:30:00,77.52,77.53,77.2,77.35,33200.0,47.3876,47.3937,47.192,47.2837,33200.0
2008-06-03 14:00:00,77.28,77.28,77.04,77.09,28500.0,47.2409,47.2409,47.0942,47.1248,28500.0
2008-06-03 14:30:00,77.1,77.34,77.1,77.26,25900.0,47.1309,47.2776,47.1309,47.2287,25900.0
2008-06-03 15:00:00,77.24,77.52,77.18,77.33,36900.0,47.2165,47.3876,47.1798,47.2715,36900.0
2008-06-03 15:30:00,77.33,77.49,77.24,77.24,51200.0,47.2715,47.3693,47.2165,47.2165,51200.0
2008-06-04 09:30:00,76.98,77.32,76.88,77.2,249800.0,47.0575,47.2654,46.9964,47.192,249800.0
2008-06-04 10:00:00,77.24,77.37,77.0,77.37,41800.0,47.2165,47.2959,47.0697,47.2959,41800.0
2008-06-04 10:30:00,77.38,77.53,77.17,77.43,56300.0,47.302,47.3937,47.1737,47.3326,56300.0
2008-06-04 11:00:00,77.43,77.79,77.4,77.59,208800.0,47.3326,47.5527,47.3143,47.4304,208800.0
2008-06-04 11:30:00,77.56,77.69,77.46,77.63,104400.0,47.4121,47.4915,47.3509,47.4549,104400.0
2008-06-04 12:00:00,77.62,77.67,77.51,77.62,64900.0,47.4487,47.4793,47.3815,47.4487,64900.0
2008-06-04 12:30:00,77.62,77.67,77.5,77.56,49000.0,47.4487,47.4793,47.3754,47.4121,49000.0
2008-06-04 13:00:00,77.57,77.67,77.55,77.65,70600.0,47.4182,47.4793,47.406,47.4671,70600.0
2008-06-04 13:30:00,77.67,77.74,77.63,77.7,32200.0,47.4793,47.5221,47.4549,47.4976,32200.0
2008-06-04 14:00:00,77.7,77.71,77.5,77.6,56900.0,47.4976,47.5038,47.3754,47.4365,56900.0
2008-06-04 14:30:00,77.58,77.7,77.5,77.55,99000.0,47.4243,47.4976,47.3754,47.406,99000.0
2008-06-04 15:00:00,77.54,77.66,77.5,77.62,94000.0,47.3998,47.4732,47.3754,47.4487,94000.0
2008-06-04 15:30:00,77.63,77.65,77.47,77.56,127300.0,47.4549,47.4671,47.3571,47.4121,127300.0
2008-06-05 09:30:00,78.62,79.12,78.37,78.95,81700.0,48.06,48.3657,47.9072,48.2618,81700.0
2008-06-05 10:00:00,78.92,79.1,78.56,78.63,54800.0,48.2434,48.3535,48.0234,48.0662,54800.0
2008-06-05 10:30:00,78.62,78.84,78.6,78.78,54400.0,48.06,48.1945,48.0478,48.1578,54400.0
2008-06-05 11:00:00,78.77,79.14,78.73,79.05,42300.0,48.1517,48.3779,48.1273,48.3229,42300.0
2008-06-05 11:30:00,79.06,79.11,78.88,79.03,29700.0,48.329,48.3596,48.219,48.3107,29700.0
2008-06-05 12:00:00,79.03,79.05,78.8,78.95,40900.0,48.3107,48.3229,48.1701,48.2618,40900.0
2008-06-05 12:30:00,78.95,79.09,78.9,79.08,19300.0,48.2618,48.3473,48.2312,48.3412,19300.0
2008-06-05 13:00:00,79.08,79.27,79.05,79.21,34800.0,48.3412,48.4574,48.3229,48.4207,34800.0
2008-06-05 13:30:00,79.24,79.26,79.15,79.21,23100.0,48.439,48.4513,48.384,48.4207,23100.0
2008-06-05 14:00:00,79.21,79.31,79.08,79.16,40200.0,48.4207,48.4818,48.3412,48.3901,40200.0
2008-06-05 14:30:00,79.13,79.47,79.13,79.42,55800.0,48.3718,48.5796,48.3718,48.5491,55800.0
2008-06-05 15:00:00,79.45,79.52,79.36,79.48,55500.0,48.5674,48.6102,48.5124,48.5858,55500.0
2008-06-05 15:30:00,79.49,79.6,79.41,79.56,117300.0,48.5919,48.6591,48.543,48.6347,117300.0
2008-06-06 09:30:00,77.87,78.41,77.82,78.38,75700.0,47.6016,47.9317,47.571,47.9133,75700.0
2008-06-06 10:00:00,78.39,78.46,78.09,78.11,58300.0,47.9194,47.9622,47.7361,47.7483,58300.0
2008-06-06 10:30:00,78.08,78.4,77.97,78.2,32000.0,47.7299,47.9256,47.6627,47.8033,32000.0
2008-06-06 11:00:00,78.24,78.41,77.93,78.0,74000.0,47.8277,47.9317,47.6382,47.681,74000.0
2008-06-06 11:30:00,78.01,78.19,77.91,77.97,36300.0,47.6871,47.7972,47.626,47.6627,36300.0
2008-06-06 12:00:00,77.98,78.08,77.9,77.99,69500.0,47.6688,47.7299,47.6199,47.6749,69500.0
2008-06-06 12:30:00,77.98,78.24,77.98,78.08,26600.0,47.6688,47.8277,47.6688,47.7299,26600.0
2008-06-06 13:00:00,78.08,78.12,77.98,78.08,27400.0,47.7299,47.7544,47.6688,47.7299,27400.0
2008-06-06 13:30:00,78.09,78.17,78.01,78.1,28500.0,47.7361,47.785,47.6871,47.7422,28500.0
2008-06-06 14:00:00,78.1,78.11,77.89,78.01,24000.0,47.7422,47.7483,47.6138,47.6871,24000.0
2008-06-06 14:30:00,77.97,78.06,77.88,77.88,21800.0,47.6627,47.7177,47.6077,47.6077,21800.0
2008-06-06 15:00:00,77.9,78.06,77.6,77.67,69200.0,47.6199,47.7177,47.4365,47.4793,69200.0
2008-06-06 15:30:00,77.68,77.78,77.5,77.55,54000.0,47.4854,47.5466,47.3754,47.406,54000.0
2008-06-09 09:30:00,78.7,78.7,78.14,78.35,76000.0,48.1089,48.1089,47.7666,47.895,76000.0
2008-06-09 10:00:00,78.4,78.5,77.85,77.85,50700.0,47.9256,47.9867,47.5893,47.5893,50700.0
2008-06-09 10:30:00,77.78,78.05,77.75,77.83,36800.0,47.5466,47.7116,47.5282,47.5771,36800.0
2008-06-09 11:00:00,77.82,78.08,77.78,77.92,28500.0,47.571,47.7299,47.5466,47.6321,28500.0
2008-06-09 11:30:00,77.9,78.07,77.82,77.84,42000.0,47.6199,47.7238,47.571,47.5832,42000.0
2008-06-09 12:00:00,77.91,77.91,77.74,77.74,14500.0,47.626,47.626,47.5221,47.5221,14500.0
2008-06-09 12:30:00,77.76,77.9,77.72,77.8,12100.0,47.5343,47.6199,47.5099,47.5588,12100.0
2008-06-09 13:00:00,77.8,77.83,77.5,77.68,22600.0,47.5588,47.5771,47.3754,47.4854,22600.0
2008-06-09 13:30:00,77.67,77.79,77.54,77.62,17600.0,47.4793,47.5527,47.3998,47.4487,17600.0
2008-06-09 14:00:00,77.63,77.71,77.47,77.7,22600.0,47.4549,47.5038,47.3571,47.4976,22600.0
2008-06-09 14:30:00,77.7,77.81,77.55,77.61,13500.0,47.4976,47.5649,47.406,47.4426,13500.0
2008-06-09 15:00:00,77.62,77.74,77.53,77.73,22300.0,47.4487,47.5221,47.3937,47.516,22300.0
2008-06-09 15:30:00,77.75,78.0,77.71,78.0,61700.0,47.5282,47.681,47.5038,47.681,61700.0
2008-06-10 09:30:00,77.44,77.58,77.25,77.37,46000.0,47.3387,47.4243,47.2226,47.2959,46000.0
2008-06-10 10:00:00,77.37,77.72,77.33,77.57,22700.0,47.2959,47.5099,47.2715,47.4182,22700.0
2008-06-10 10:30:00,77.63,77.71,77.37,77.49,44500.0,47.4549,47.5038,47.2959,47.3693,44500.0
2008-06-10 11:00:00,77.51,77.66,77.36,77.43,32900.0,47.3815,47.4732,47.2898,47.3326,32900.0
2008-06-10 11:30:00,77.47,77.75,77.33,77.66,38900.0,47.3571,47.5282,47.2715,47.4732,38900.0
2008-06-10 12:00:00,77.67,77.79,77.53,77.68,12000.0,47.4793,47.5527,47.3937,47.4854,12000.0
2008-06-10 12:30:00,77.72,77.79,77.63,77.69,16900.0,47.5099,47.5527,47.4549,47.4915,16900.0
2008-06-10 13:00:00,77.64,77.82,77.63,77.77,32300.0,47.461,47.571,47.4549,47.5404,32300.0
2008-06-10 13:30:00,77.78,77.79,77.59,77.6,14300.0,47.5466,47.5527,47.4304,47.4365,14300.0
2008-06-10 14:00:00,77.6,77.63,77.33,77.36,11800.0,47.4365,47.4549,47.2715,47.2898,11800.0
2008-06-10 14:30:00,77.4,77.57,77.33,77.55,11500.0,47.3143,47.4182,47.2715,47.406,11500.0
2008-06-10 15:00:00,77.57,77.64,77.51,77.55,13200.0,47.4182,47.461,47.3815,47.406,13200.0
2008-06-10 15:30:00,77.54,77.63,77.44,77.56,36200.0,47.3998,47.4549,47.3387,47.4121,36200.0
2008-06-11 09:30:00,76.58,76.8,76.5,76.55,61800.0,46.813,46.9475,46.7641,46.7947,61800.0
2008-06-11 10:00:00,76.53,76.93,76.53,76.64,43800.0,46.7824,47.027,46.7824,46.8497,43800.0
2008-06-11 10:30:00,76.67,77.0,76.54,76.95,61300.0,46.868,47.0697,46.7885,47.0392,61300.0
2008-06-11 11:00:00,76.96,77.05,76.63,76.67,36700.0,47.0453,47.1003,46.8436,46.868,36700.0
2008-06-11 11:30:00,76.68,76.79,76.58,76.71,15800.0,46.8741,46.9414,46.813,46.8925,15800.0
2008-06-11 12:00:00,76.75,76.75,76.56,76.64,14300.0,46.9169,46.9169,46.8008,46.8497,14300.0
2008-06-11 12:30:00,76.64,76.7,76.51,76.63,24400.0,46.8497,46.8864,46.7702,46.8436,24400.0
2008-06-11 13:00:00,76.64,76.79,76.6,76.67,14100.0,46.8497,46.9414,46.8252,46.868,14100.0
2008-06-11 13:30:00,76.64,76.76,76.6,76.72,15100.0,46.8497,46.923,46.8252,46.8986,15100.0
2008-06-11 14:00:00,76.76,76.85,76.69,76.7,17500.0,46.923,46.978,46.8802,46.8864,17500.0
2008-06-11 14:30:00,76.71,76.83,76.66,76.75,19100.0,46.8925,46.9658,46.8619,46.9169,19100.0
2008-06-11 15:00:00,76.77,76.9,76.74,76.8,40500.0,46.9291,47.0086,46.9108,46.9475,40500.0
2008-06-11 15:30:00,76.8,76.8,76.6,76.6,71300.0,46.9475,46.9475,46.8252,46.8252,71300.0
2008-06-12 09:30:00,75.6,75.67,75.56,75.63,189000.0,46.2139,46.2567,46.1895,46.2323,189000.0
2008-06-12 10:00:00,75.64,75.65,75.38,75.41,76500.0,46.2384,46.2445,46.0794,46.0978,76500.0
2008-06-12 10:30:00,75.43,75.62,75.43,75.57,146400.0,46.11,46.2262,46.11,46.1956,146400.0
2008-06-12 11:00:00,75.61,75.66,75.42,75.5,383200.0,46.22,46.2506,46.1039,46.1528,383200.0
2008-06-12 11:30:00,75.53,75.65,75.44,75.52,110300.0,46.1711,46.2445,46.1161,46.165,110300.0
2008-06-12 12:00:00,75.52,75.6,75.38,75.53,1630800.0,46.165,46.2139,46.0794,46.1711,1630800.0
2008-06-12 12:30:00,75.54,75.55,75.45,75.47,63700.0,46.1773,46.1834,46.1222,46.1345,63700.0
2008-06-12 13:00:00,75.49,75.53,75.45,75.49,62600.0,46.1467,46.1711,46.1222,46.1467,62600.0
2008-06-12 13:30:00,75.48,75.55,75.4,75.47,126700.0,46.1406,46.1834,46.0917,46.1345,126700.0
2008-06-12 14:00:00,75.47,75.58,75.33,75.48,66200.0,46.1345,46.2017,46.0489,46.1406,66200.0
2008-06-12 14:30:00,75.49,75.52,75.42,75.52,32700.0,46.1467,46.165,46.1039,46.165,32700.0
2008-06-12 15:00:00,75.51,75.52,75.05,75.07,95800.0,46.1589,46.165,45.8777,45.8899,95800.0
2008-06-12 15:30:00,75.09,75.15,75.0,75.02,430000.0,45.9022,45.9388,45.8472,45.8594,430000.0
2008-06-13 09:30:00,75.24,75.42,75.06,75.39,107800.0,45.9939,46.1039,45.8838,46.0856,107800.0
2008-06-13 10:00:00,75.38,76.02,75.33,75.97,46100.0,46.0794,46.4707,46.0489,46.4401,46100.0
2008-06-13 10:30:00,76.0,76.29,75.78,75.83,55100.0,46.4584,46.6357,46.324,46.3545,55100.0
2008-06-13 11:00:00,75.87,76.35,75.83,76.32,55300.0,46.379,46.6724,46.3545,46.6541,55300.0
2008-06-13 11:30:00,76.33,76.49,76.04,76.08,31900.0,46.6602,46.758,46.4829,46.5073,31900.0
2008-06-13 12:00:00,76.07,76.23,76.04,76.14,15200.0,46.5012,46.599,46.4829,46.544,15200.0
2008-06-13 12:30:00,76.14,76.22,76.0,76.06,17300.0,46.544,46.5929,46.4584,46.4951,17300.0
2008-06-13 13:00:00,76.05,76.17,75.91,75.94,21500.0,46.489,46.5624,46.4034,46.4218,21500.0
2008-06-13 13:30:00,75.98,76.08,75.95,76.05,21500.0,46.4462,46.5073,46.4279,46.489,21500.0
2008-06-13 14:00:00,76.03,76.12,75.95,76.04,48600.0,46.4768,46.5318,46.4279,46.4829,48600.0
2008-06-13 14:30:00,76.07,76.21,76.03,76.21,36500.0,46.5012,46.5868,46.4768,46.5868,36500.0
2008-06-13 15:00:00,76.21,76.33,76.1,76.1,79700.0,46.5868,46.6602,46.5196,46.5196,79700.0
2008-06-13 15:30:00,76.15,76.42,76.07,76.27,59700.0,46.5501,46.7152,46.5012,46.6235,59700.0
2008-06-16 09:30:00,75.25,75.66,75.15,75.49,72400.0,46.0,46.2506,45.9388,46.1467,72400.0
2008-06-16 10:00:00,75.52,75.52,75.27,75.52,31200.0,46.165,46.165,46.0122,46.165,31200.0
2008-06-16 10:30:00,75.5,75.5,75.27,75.32,25700.0,46.1528,46.1528,46.0122,46.0428,25700.0
2008-06-16 11:00:00,75.33,75.34,74.85,75.03,58300.0,46.0489,46.055,45.7555,45.8655,58300.0
2008-06-16 11:30:00,75.03,75.39,74.95,75.34,47900.0,45.8655,46.0856,45.8166,46.055,47900.0
2008-06-16 12:00:00,75.36,75.39,75.28,75.33,28800.0,46.0672,46.0856,46.0183,46.0489,28800.0
2008-06-16 12:30:00,75.33,75.61,75.3,75.4,40800.0,46.0489,46.22,46.0305,46.0917,40800.0
2008-06-16 13:00:00,75.39,75.5,75.33,75.49,29800.0,46.0856,46.1528,46.0489,46.1467,29800.0
2008-06-16 13:30:00,75.51,75.54,75.37,75.46,34600.0,46.1589,46.1773,46.0733,46.1283,34600.0
2008-06-16 14:00:00,75.48,75.48,75.35,75.37,12500.0,46.1406,46.1406,46.0611,46.0733,12500.0
2008-06-16 14:30:00,75.37,75.6,75.37,75.51,50900.0,46.0733,46.2139,46.0733,46.1589,50900.0
2008-06-16 15:00:00,75.51,75.6,75.49,75.56,40100.0,46.1589,46.2139,46.1467,46.1895,40100.0
2008-06-16 15:30:00,75.58,75.74,75.45,75.74,130200.0,46.2017,46.2995,46.1222,46.2995,130200.0
2008-06-17 09:30:00,75.79,75.97,75.63,75.63,47400.0,46.3301,46.4401,46.2323,46.2323,47400.0
2008-06-17 10:00:00,75.65,75.65,75.26,75.43,50100.0,46.2445,46.2445,46.0061,46.11,50100.0
2008-06-17 10:30:00,75.4,75.6,75.25,75.35,44400.0,46.0917,46.2139,46.0,46.0611,44400.0
2008-06-17 11:00:00,75.33,75.45,75.04,75.21,107700.0,46.0489,46.1222,45.8716,45.9755,107700.0
2008-06-17 11:30:00,75.23,75.3,75.0,75.05,34800.0,45.9877,46.0305,45.8472,45.8777,34800.0
2008-06-17 12:00:00,75.01,75.13,75.01,75.02,18600.0,45.8533,45.9266,45.8533,45.8594,18600.0
2008-06-17 12:30:00,75.07,75.08,74.97,75.07,33000.0,45.8899,45.8961,45.8288,45.8899,33000.0
2008-06-17 13:00:00,75.04,75.22,75.02,75.15,19400.0,45.8716,45.9816,45.8594,45.9388,19400.0
2008-06-17 13:30:00,75.13,75.25,75.12,75.25,17500.0,45.9266,46.0,45.9205,46.0,17500.0
2008-06-17 14:00:00,75.21,75.27,75.13,75.13,18900.0,45.9755,46.0122,45.9266,45.9266,18900.0
2008-06-17 14:30:00,75.16,75.29,75.13,75.28,23500.0,45.945,46.0244,45.9266,46.0183,23500.0
2008-06-17 15:00:00,75.27,75.33,75.24,75.29,78800.0,46.0122,46.0489,45.9939,46.0244,78800.0
2008-06-17 15:30:00,75.29,75.32,75.19,75.2,113800.0,46.0244,46.0428,45.9633,45.9694,113800.0
2008-06-18 09:30:00,74.53,74.57,74.21,74.41,79400.0,45.5598,45.5843,45.3642,45.4865,79400.0
2008-06-18 10:00:00,74.39,74.58,74.28,74.35,50700.0,45.4743,45.5904,45.407,45.4498,50700.0
2008-06-18 10:30:00,74.37,74.44,74.25,74.44,46500.0,45.462,45.5048,45.3887,45.5048,46500.0
2008-06-18 11:00:00,74.43,74.67,74.41,74.43,27100.0,45.4987,45.6454,45.4865,45.4987,27100.0
2008-06-18 11:30:00,74.47,74.56,74.37,74.42,23900.0,45.5232,45.5782,45.462,45.4926,23900.0
2008-06-18 12:00:00,74.41,74.65,74.37,74.64,22300.0,45.4865,45.6332,45.462,45.6271,22300.0
2008-06-18 12:30:00,74.62,74.66,74.45,74.51,13400.0,45.6149,45.6393,45.5109,45.5476,13400.0
2008-06-18 13:00:00,74.47,74.54,74.33,74.39,14700.0,45.5232,45.566,45.4376,45.4743,14700.0
2008-06-18 13:30:00,74.39,74.63,74.37,74.44,41200.0,45.4743,45.621,45.462,45.5048,41200.0
2008-06-18 14:00:00,74.44,74.63,74.4,74.47,37300.0,45.5048,45.621,45.4804,45.5232,37300.0
2008-06-18 14:30:00,74.47,74.51,74.34,74.49,69800.0,45.5232,45.5476,45.4437,45.5354,69800.0
2008-06-18 15:00:00,74.49,74.73,74.42,74.7,44400.0,45.5354,45.6821,45.4926,45.6638,44400.0
2008-06-18 15:30:00,74.7,74.7,74.5,74.57,47900.0,45.6638,45.6638,45.5415,45.5843,47900.0
2008-06-19 09:30:00,73.78,73.97,73.59,73.64,137500.0,45.1014,45.2175,44.9852,45.0158,137500.0
2008-06-19 10:00:00,73.63,73.63,73.27,73.45,123200.0,45.0097,45.0097,44.7896,44.8996,123200.0
2008-06-19 10:30:00,73.46,73.56,73.26,73.49,55700.0,44.9058,44.9669,44.7835,44.9241,55700.0
2008-06-19 11:00:00,73.49,73.49,72.34,72.95,138000.0,44.9241,44.9241,44.2211,44.594,138000.0
2008-06-19 11:30:00,72.91,73.13,72.53,73.1,144600.0,44.5695,44.704,44.3373,44.6857,144600.0
2008-06-19 12:00:00,73.09,73.25,72.99,73.21,63600.0,44.6796,44.7774,44.6184,44.7529,63600.0
2008-06-19 12:30:00,73.23,73.34,73.14,73.22,104200.0,44.7652,44.8324,44.7101,44.759,104200.0
2008-06-19 13:00:00,73.23,73.39,73.2,73.35,51100.0,44.7652,44.863,44.7468,44.8385,51100.0
2008-06-19 13:30:00,73.36,73.4,73.3,73.36,55600.0,44.8446,44.8691,44.8079,44.8446,55600.0
2008-06-19 14:00:00,73.38,73.43,73.3,73.33,42400.0,44.8569,44.8874,44.8079,44.8263,42400.0
2008-06-19 14:30:00,73.32,73.4,73.25,73.39,31800.0,44.8202,44.8691,44.7774,44.863,31800.0
2008-06-19 15:00:00,73.39,73.49,73.27,73.37,54500.0,44.863,44.9241,44.7896,44.8507,54500.0
2008-06-19 15:30:00,73.36,73.47,73.26,73.34,50200.0,44.8446,44.9119,44.7835,44.8324,50200.0
2008-06-20 09:30:00,73.04,73.09,72.74,72.94,94100.0,44.649,44.6796,44.4656,44.5879,94100.0
2008-06-20 10:00:00,72.94,73.24,72.72,73.07,138700.0,44.5879,44.7713,44.4534,44.6674,138700.0
2008-06-20 10:30:00,73.06,73.21,72.72,72.76,171200.0,44.6612,44.7529,44.4534,44.4778,171200.0
2008-06-20 11:00:00,72.75,73.0,72.6,72.8,167800.0,44.4717,44.6246,44.38,44.5023,167800.0
2008-06-20 11:30:00,72.8,73.24,72.7,73.14,86000.0,44.5023,44.7713,44.4412,44.7101,86000.0
2008-06-20 12:00:00,73.11,73.17,73.01,73.09,36100.0,44.6918,44.7285,44.6307,44.6796,36100.0
2008-06-20 12:30:00,73.07,73.25,73.05,73.12,18100.0,44.6674,44.7774,44.6551,44.6979,18100.0
2008-06-20 13:00:00,73.1,73.4,73.07,73.31,54400.0,44.6857,44.8691,44.6674,44.8141,54400.0
2008-06-20 13:30:00,73.31,73.31,73.15,73.21,43800.0,44.8141,44.8141,44.7163,44.7529,43800.0
2008-06-20 14:00:00,73.21,73.4,73.14,73.38,65300.0,44.7529,44.8691,44.7101,44.8569,65300.0
2008-06-20 14:30:00,73.38,73.45,73.23,73.39,48700.0,44.8569,44.8996,44.7652,44.863,48700.0
2008-06-20 15:00:00,73.4,73.53,73.33,73.38,82300.0,44.8691,44.9485,44.8263,44.8569,82300.0
2008-06-20 15:30:00,73.37,73.45,73.24,73.24,114700.0,44.8507,44.8996,44.7713,44.7713,114700.0
2008-06-23 09:30:00,73.28,73.38,73.25,73.25,73000.0,44.7957,44.8569,44.7774,44.7774,73000.0
2008-06-23 10:00:00,73.26,73.45,73.18,73.37,84600.0,44.7835,44.8996,44.7346,44.8507,84600.0
2008-06-23 10:30:00,73.38,73.66,73.22,73.61,69800.0,44.8569,45.028,44.759,44.9975,69800.0
2008-06-23 11:00:00,73.61,73.84,73.57,73.8,50500.0,44.9975,45.138,44.973,45.1136,50500.0
2008-06-23 11:30:00,73.81,74.14,73.58,73.78,89500.0,45.1197,45.3214,44.9791,45.1014,89500.0
2008-06-23 12:00:00,73.77,73.86,73.7,73.84,68300.0,45.0953,45.1503,45.0525,45.138,68300.0
2008-06-23 12:30:00,73.84,74.41,73.84,74.38,87200.0,45.138,45.4865,45.138,45.4681,87200.0
2008-06-23 13:00:00,74.4,74.55,74.22,74.5,68100.0,45.4804,45.5721,45.3703,45.5415,68100.0
2008-06-23 13:30:00,74.51,74.66,74.48,74.53,83400.0,45.5476,45.6393,45.5293,45.5598,83400.0
2008-06-23 14:00:00,74.51,74.62,74.45,74.6,85400.0,45.5476,45.6149,45.5109,45.6026,85400.0
2008-06-23 14:30:00,74.61,74.61,74.23,74.26,424500.0,45.6087,45.6087,45.3765,45.3948,424500.0
2008-06-23 15:00:00,74.26,74.42,74.25,74.39,41500.0,45.3948,45.4926,45.3887,45.4743,41500.0
2008-06-23 15:30:00,74.39,74.4,74.2,74.21,63400.0,45.4743,45.4804,45.3581,45.3642,63400.0
2008-06-24 09:30:00,72.5,72.89,72.43,72.66,122300.0,44.3189,44.5573,44.2761,44.4167,122300.0
2008-06-24 10:00:00,72.62,72.85,72.5,72.59,125000.0,44.3923,44.5329,44.3189,44.3739,125000.0
2008-06-24 10:30:00,72.63,72.95,72.52,72.94,67800.0,44.3984,44.594,44.3311,44.5879,67800.0
2008-06-24 11:00:00,72.93,73.27,72.93,73.1,112300.0,44.5818,44.7896,44.5818,44.6857,112300.0
2008-06-24 11:30:00,73.14,73.28,73.07,73.18,55600.0,44.7101,44.7957,44.6674,44.7346,55600.0
2008-06-24 12:00:00,73.15,73.28,73.15,73.21,36200.0,44.7163,44.7957,44.7163,44.7529,36200.0
2008-06-24 12:30:00,73.21,73.32,73.16,73.19,57900.0,44.7529,44.8202,44.7224,44.7407,57900.0
2008-06-24 13:00:00,73.19,73.26,73.12,73.16,38500.0,44.7407,44.7835,44.6979,44.7224,38500.0
2008-06-24 13:30:00,73.18,73.21,73.1,73.16,29000.0,44.7346,44.7529,44.6857,44.7224,29000.0
2008-06-24 14:00:00,73.16,73.27,73.11,73.11,33400.0,44.7224,44.7896,44.6918,44.6918,33400.0
2008-06-24 14:30:00,73.11,73.17,72.98,73.07,39900.0,44.6918,44.7285,44.6123,44.6674,39900.0
2008-06-24 15:00:00,73.1,73.14,72.91,73.04,42000.0,44.6857,44.7101,44.5695,44.649,42000.0
2008-06-24 15:30:00,73.08,73.14,72.97,73.02,71300.0,44.6735,44.7101,44.6062,44.6368,71300.0
2008-06-25 09:30:00,72.56,73.23,72.56,73.06,46000.0,44.3556,44.7652,44.3556,44.6612,46000.0
2008-06-25 10:00:00,73.12,73.41,72.98,73.31,92200.0,44.6979,44.8752,44.6123,44.8141,92200.0
2008-06-25 10:30:00,73.31,73.56,73.3,73.31,39200.0,44.8141,44.9669,44.8079,44.8141,39200.0
2008-06-25 11:00:00,73.29,73.72,73.27,73.65,46000.0,44.8018,45.0647,44.7896,45.0219,46000.0
2008-06-25 11:30:00,73.63,73.74,73.39,73.54,73600.0,45.0097,45.0769,44.863,44.9547,73600.0
2008-06-25 12:00:00,73.53,73.89,73.51,73.84,42900.0,44.9485,45.1686,44.9363,45.138,42900.0
2008-06-25 12:30:00,73.83,73.91,73.76,73.85,26100.0,45.1319,45.1808,45.0891,45.1442,26100.0
2008-06-25 13:00:00,73.85,73.9,73.79,73.88,25800.0,45.1442,45.1747,45.1075,45.1625,25800.0
2008-06-25 13:30:00,73.86,73.89,73.78,73.78,25500.0,45.1503,45.1686,45.1014,45.1014,25500.0
2008-06-25 14:00:00,73.78,74.12,73.75,73.98,57800.0,45.1014,45.3092,45.083,45.2236,57800.0
2008-06-25 14:30:00,73.98,74.13,73.81,74.05,49700.0,45.2236,45.3153,45.1197,45.2664,49700.0
2008-06-25 15:00:00,74.08,74.24,74.02,74.14,37900.0,45.2848,45.3826,45.2481,45.3214,37900.0
2008-06-25 15:30:00,74.17,74.17,73.86,73.94,53400.0,45.3398,45.3398,45.1503,45.1992,53400.0
2008-06-26 09:30:00,74.5,74.51,74.25,74.27,49400.0,45.5415,45.5476,45.3887,45.4009,49400.0
2008-06-26 10:00:00,74.28,74.58,74.22,74.52,44000.0,45.407,45.5904,45.3703,45.5537,44000.0
2008-06-26 10:30:00,74.52,74.65,74.29,74.31,34800.0,45.5537,45.6332,45.4131,45.4254,34800.0
2008-06-26 11:00:00,74.32,74.5,74.19,74.45,49700.0,45.4315,45.5415,45.352,45.5109,49700.0
2008-06-26 11:30:00,74.44,74.44,74.13,74.14,48400.0,45.5048,45.5048,45.3153,45.3214,48400.0
2008-06-26 12:00:00,74.13,74.17,73.88,73.96,49600.0,45.3153,45.3398,45.1625,45.2114,49600.0
2008-06-26 12:30:00,73.96,74.05,73.85,74.01,28100.0,45.2114,45.2664,45.1442,45.242,28100.0
2008-06-26 13:00:00,74.01,74.04,73.75,73.77,71200.0,45.242,45.2603,45.083,45.0953,71200.0
2008-06-26 13:30:00,73.75,73.81,73.64,73.66,72700.0,45.083,45.1197,45.0158,45.028,72700.0
2008-06-26 14:00:00,73.69,73.95,73.67,73.86,140600.0,45.0464,45.2053,45.0341,45.1503,140600.0
2008-06-26 14:30:00,73.83,73.85,73.57,73.72,134200.0,45.1319,45.1442,44.973,45.0647,134200.0
2008-06-26 15:00:00,73.73,74.02,73.7,74.0,94900.0,45.0708,45.2481,45.0525,45.2359,94900.0
2008-06-26 15:30:00,74.01,74.02,73.78,73.78,114000.0,45.242,45.2481,45.1014,45.1014,114000.0
2008-06-27 09:30:00,73.19,73.37,73.08,73.37,39200.0,44.7407,44.8507,44.6735,44.8507,39200.0
2008-06-27 10:00:00,73.34,73.66,73.28,73.28,32300.0,44.8324,45.028,44.7957,44.7957,32300.0
2008-06-27 10:30:00,73.3,73.47,73.0,73.14,39000.0,44.8079,44.9119,44.6246,44.7101,39000.0
2008-06-27 11:00:00,73.11,73.36,73.0,73.2,40600.0,44.6918,44.8446,44.6246,44.7468,40600.0
2008-06-27 11:30:00,73.23,73.51,73.03,73.45,22300.0,44.7652,44.9363,44.6429,44.8996,22300.0
2008-06-27 12:00:00,73.45,73.51,73.01,73.18,19100.0,44.8996,44.9363,44.6307,44.7346,19100.0
2008-06-27 12:30:00,73.16,73.16,72.9,72.94,25600.0,44.7224,44.7224,44.5634,44.5879,25600.0
2008-06-27 13:00:00,73.0,73.05,72.69,72.69,19100.0,44.6246,44.6551,44.4351,44.4351,19100.0
2008-06-27 13:30:00,72.73,72.74,72.52,72.69,19200.0,44.4595,44.4656,44.3311,44.4351,19200.0
2008-06-27 14:00:00,72.7,72.87,72.58,72.8,21200.0,44.4412,44.5451,44.3678,44.5023,21200.0
2008-06-27 14:30:00,72.86,72.88,72.59,72.77,23200.0,44.539,44.5512,44.3739,44.484,23200.0
2008-06-27 15:00:00,72.77,72.89,72.62,72.73,32400.0,44.484,44.5573,44.3923,44.4595,32400.0
2008-06-27 15:30:00,72.73,72.86,72.62,72.78,45300.0,44.4595,44.539,44.3923,44.4901,45300.0
2008-06-30 09:30:00,74.38,74.67,73.96,73.96,139200.0,45.4681,45.6454,45.2114,45.2114,139200.0
2008-06-30 10:00:00,73.98,74.09,73.7,74.04,40300.0,45.2236,45.2909,45.0525,45.2603,40300.0
2008-06-30 10:30:00,73.99,74.1,73.78,73.94,29200.0,45.2297,45.297,45.1014,45.1992,29200.0
2008-06-30 11:00:00,73.98,74.08,73.8,73.87,49800.0,45.2236,45.2848,45.1136,45.1564,49800.0
2008-06-30 11:30:00,73.95,74.17,73.9,73.98,25300.0,45.2053,45.3398,45.1747,45.2236,25300.0
2008-06-30 12:00:00,73.95,73.99,73.8,73.8,15300.0,45.2053,45.2297,45.1136,45.1136,15300.0
2008-06-30 12:30:00,73.8,73.88,73.76,73.83,19100.0,45.1136,45.1625,45.0891,45.1319,19100.0
2008-06-30 13:00:00,73.84,74.07,73.72,73.99,40200.0,45.138,45.2786,45.0647,45.2297,40200.0
2008-06-30 13:30:00,73.99,74.01,73.91,73.98,38200.0,45.2297,45.242,45.1808,45.2236,38200.0
2008-06-30 14:00:00,73.96,74.04,73.9,73.97,46600.0,45.2114,45.2603,45.1747,45.2175,46600.0
2008-06-30 14:30:00,73.97,74.03,73.86,73.97,58400.0,45.2175,45.2542,45.1503,45.2175,58400.0
2008-06-30 15:00:00,73.98,74.08,73.95,73.98,76700.0,45.2236,45.2848,45.2053,45.2236,76700.0
2008-06-30 15:30:00,73.98,74.03,73.75,73.76,153900.0,45.2236,45.2542,45.083,45.0891,153900.0
2008-07-01 09:30:00,71.85,72.59,71.81,72.56,213400.0,43.9216,44.3739,43.8971,44.3556,213400.0
2008-07-01 10:00:00,72.58,72.75,72.34,72.59,96900.0,44.3678,44.4717,44.2211,44.3739,96900.0
2008-07-01 10:30:00,72.63,73.06,72.12,72.28,133300.0,44.3984,44.6612,44.0866,44.1844,133300.0
2008-07-01 11:00:00,72.33,72.73,72.0,72.03,71100.0,44.215,44.4595,44.0133,44.0316,71100.0
2008-07-01 11:30:00,72.03,72.32,71.87,71.99,45100.0,44.0316,44.2089,43.9338,44.0072,45100.0
2008-07-01 12:00:00,71.99,72.0,71.72,71.83,27400.0,44.0072,44.0133,43.8421,43.9093,27400.0
2008-07-01 12:30:00,71.79,72.03,71.79,71.9,146800.0,43.8849,44.0316,43.8849,43.9521,146800.0
2008-07-01 13:00:00,71.88,72.05,71.85,71.9,27700.0,43.9399,44.0438,43.9216,43.9521,27700.0
2008-07-01 13:30:00,71.87,72.03,71.7,71.89,38400.0,43.9338,44.0316,43.8299,43.946,38400.0
2008-07-01 14:00:00,71.89,72.14,71.88,72.02,59000.0,43.946,44.0988,43.9399,44.0255,59000.0
2008-07-01 14:30:00,72.03,72.3,72.0,72.12,66900.0,44.0316,44.1967,44.0133,44.0866,66900.0
2008-07-01 15:00:00,72.1,72.22,72.05,72.13,60800.0,44.0744,44.1477,44.0438,44.0927,60800.0
2008-07-01 15:30:00,72.11,72.46,72.06,72.38,93100.0,44.0805,44.2945,44.0499,44.2456,93100.0
2008-07-02 09:30:00,71.8,71.98,71.2,71.37,143000.0,43.891,44.001,43.5242,43.6281,143000.0
2008-07-02 10:00:00,71.38,71.57,71.23,71.47,82800.0,43.6343,43.7504,43.5426,43.6893,82800.0
2008-07-02 10:30:00,71.48,71.66,71.12,71.66,38200.0,43.6954,43.8054,43.4753,43.8054,38200.0
2008-07-02 11:00:00,71.68,71.96,71.16,71.17,74100.0,43.8177,43.9888,43.4998,43.5059,74100.0
2008-07-02 11:30:00,71.21,71.38,71.02,71.14,62100.0,43.5303,43.6343,43.4142,43.4876,62100.0
2008-07-02 12:00:00,71.15,71.16,70.93,71.01,100100.0,43.4937,43.4998,43.3592,43.4081,100100.0
2008-07-02 12:30:00,70.99,71.06,70.71,70.8,73500.0,43.3959,43.4386,43.2247,43.2797,73500.0
2008-07-02 13:00:00,70.8,71.0,70.77,70.98,122300.0,43.2797,43.402,43.2614,43.3897,122300.0
2008-07-02 13:30:00,71.0,71.06,70.89,70.93,83400.0,43.402,43.4386,43.3347,43.3592,83400.0
2008-07-02 14:00:00,70.98,71.08,70.89,70.91,60300.0,43.3897,43.4509,43.3347,43.347,60300.0
2008-07-02 14:30:00,70.91,71.1,70.75,70.88,74400.0,43.347,43.4631,43.2491,43.3286,74400.0
2008-07-02 15:00:00,70.86,70.91,70.77,70.79,99700.0,43.3164,43.347,43.2614,43.2736,99700.0
2008-07-02 15:30:00,70.79,70.81,70.51,70.6,87700.0,43.2736,43.2858,43.1024,43.1575,87700.0
2008-07-03 09:30:00,71.72,71.72,70.98,71.0,143300.0,43.8421,43.8421,43.3897,43.402,143300.0
2008-07-03 10:00:00,70.95,71.37,70.8,71.35,153800.0,43.3714,43.6281,43.2797,43.6159,153800.0
2008-07-03 10:30:00,71.34,71.86,71.2,71.53,76100.0,43.6098,43.9277,43.5242,43.726,76100.0
2008-07-03 11:00:00,71.55,71.86,71.44,71.86,36400.0,43.7382,43.9277,43.6709,43.9277,36400.0
2008-07-03 11:30:00,71.83,71.89,71.5,71.81,45700.0,43.9093,43.946,43.7076,43.8971,45700.0
2008-07-03 12:00:00,71.77,71.8,71.48,71.6,21000.0,43.8727,43.891,43.6954,43.7687,21000.0
2008-07-03 12:30:00,71.58,71.64,71.36,71.45,52900.0,43.7565,43.7932,43.622,43.6771,52900.0
2008-07-07 09:30:00,69.65,69.81,69.5,69.76,155100.0,42.5767,42.6745,42.485,42.644,155100.0
2008-07-07 10:00:00,69.79,69.85,69.58,69.77,61200.0,42.6623,42.699,42.5339,42.6501,61200.0
2008-07-07 10:30:00,69.76,69.88,69.72,69.88,67000.0,42.644,42.7173,42.6195,42.7173,67000.0
2008-07-07 11:00:00,69.85,70.03,69.76,69.91,59400.0,42.699,42.809,42.644,42.7357,59400.0
2008-07-07 11:30:00,69.92,70.13,69.85,70.05,60200.0,42.7418,42.8701,42.699,42.8212,60200.0
2008-07-07 12:00:00,70.0,70.08,69.75,69.75,52200.0,42.7907,42.8396,42.6379,42.6379,52200.0
2008-07-07 12:30:00,69.76,69.82,69.6,69.62,60200.0,42.644,42.6806,42.5462,42.5584,60200.0
2008-07-07 13:00:00,69.65,69.75,69.53,69.65,131300.0,42.5767,42.6379,42.5034,42.5767,131300.0
2008-07-07 13:30:00,69.63,69.94,69.63,69.93,99800.0,42.5645,42.754,42.5645,42.7479,99800.0
2008-07-07 14:00:00,69.93,70.08,69.9,70.02,61900.0,42.7479,42.8396,42.7295,42.8029,61900.0
2008-07-07 14:30:00,70.01,70.09,69.95,70.04,52200.0,42.7968,42.8457,42.7601,42.8151,52200.0
2008-07-07 15:00:00,70.04,70.37,70.04,70.37,95600.0,42.8151,43.0169,42.8151,43.0169,95600.0
2008-07-07 15:30:00,70.38,70.57,70.12,70.12,129000.0,43.023,43.1391,42.864,42.864,129000.0
2008-07-08 09:30:00,69.85,70.22,69.63,69.97,115000.0,42.699,42.9252,42.5645,42.7723,115000.0
2008-07-08 10:00:00,69.97,70.26,69.78,70.04,135800.0,42.7723,42.9496,42.6562,42.8151,135800.0
2008-07-08 10:30:00,70.03,70.4,69.86,70.28,63100.0,42.809,43.0352,42.7051,42.9618,63100.0
2008-07-08 11:00:00,70.3,70.96,70.3,70.86,124900.0,42.9741,43.3775,42.9741,43.3164,124900.0
2008-07-08 11:30:00,70.85,70.93,70.37,70.47,59200.0,43.3103,43.3592,43.0169,43.078,59200.0
2008-07-08 12:00:00,70.5,70.6,70.38,70.5,38900.0,43.0963,43.1575,43.023,43.0963,38900.0
2008-07-08 12:30:00,70.52,70.55,70.4,70.5,32000.0,43.1085,43.1269,43.0352,43.0963,32000.0
2008-07-08 13:00:00,70.5,70.62,70.46,70.59,33300.0,43.0963,43.1697,43.0719,43.1513,33300.0
2008-07-08 13:30:00,70.62,70.62,70.36,70.42,36900.0,43.1697,43.1697,43.0107,43.0474,36900.0
2008-07-08 14:00:00,70.41,70.54,70.37,70.42,16700.0,43.0413,43.1208,43.0169,43.0474,16700.0
2008-07-08 14:30:00,70.44,70.78,70.41,70.78,35600.0,43.0596,43.2675,43.0413,43.2675,35600.0
2008-07-08 15:00:00,70.79,70.93,70.61,70.92,70300.0,43.2736,43.3592,43.1636,43.3531,70300.0
2008-07-08 15:30:00,70.93,70.93,70.73,70.8,86900.0,43.3592,43.3592,43.2369,43.2797,86900.0
2008-07-09 09:30:00,71.06,71.38,71.06,71.36,60200.0,43.4386,43.6343,43.4386,43.622,60200.0
2008-07-09 10:00:00,71.32,71.59,71.29,71.5,53500.0,43.5976,43.7626,43.5792,43.7076,53500.0
2008-07-09 10:30:00,71.43,71.68,71.26,71.63,45000.0,43.6648,43.8177,43.5609,43.7871,45000.0
2008-07-09 11:00:00,71.67,71.97,71.41,71.92,39600.0,43.8115,43.9949,43.6526,43.9644,39600.0
2008-07-09 11:30:00,71.93,72.06,71.68,71.83,24400.0,43.9705,44.0499,43.8177,43.9093,24400.0
2008-07-09 12:00:00,71.86,71.9,71.68,71.74,17300.0,43.9277,43.9521,43.8177,43.8543,17300.0
2008-07-09 12:30:00,71.74,71.83,71.54,71.64,45200.0,43.8543,43.9093,43.7321,43.7932,45200.0
2008-07-09 13:00:00,71.65,71.65,71.46,71.57,29900.0,43.7993,43.7993,43.6832,43.7504,29900.0
2008-07-09 13:30:00,71.6,71.68,71.56,71.67,15800.0,43.7687,43.8177,43.7443,43.8115,15800.0
2008-07-09 14:00:00,71.67,71.73,71.5,71.65,24000.0,43.8115,43.8482,43.7076,43.7993,24000.0
2008-07-09 14:30:00,71.63,71.72,71.5,71.62,102200.0,43.7871,43.8421,43.7076,43.781,102200.0
2008-07-09 15:00:00,71.59,71.77,71.52,71.69,136400.0,43.7626,43.8727,43.7198,43.8238,136400.0
2008-07-09 15:30:00,71.68,71.72,71.28,71.33,126700.0,43.8177,43.8421,43.5731,43.6037,126700.0
2008-07-10 09:30:00,71.0,71.0,70.53,70.66,60500.0,43.402,43.402,43.1147,43.1941,60500.0
2008-07-10 10:00:00,70.7,71.0,70.51,70.65,44100.0,43.2186,43.402,43.1024,43.188,44100.0
2008-07-10 10:30:00,70.64,70.86,70.57,70.67,60800.0,43.1819,43.3164,43.1391,43.2002,60800.0
2008-07-10 11:00:00,70.62,70.78,70.28,70.33,56700.0,43.1697,43.2675,42.9618,42.9924,56700.0
2008-07-10 11:30:00,70.38,70.63,70.27,70.59,49600.0,43.023,43.1758,42.9557,43.1513,49600.0
2008-07-10 12:00:00,70.63,70.71,70.54,70.56,27600.0,43.1758,43.2247,43.1208,43.133,27600.0
2008-07-10 12:30:00,70.56,70.57,70.37,70.43,31000.0,43.133,43.1391,43.0169,43.0535,31000.0
2008-07-10 13:00:00,70.45,70.62,70.45,70.54,18300.0,43.0658,43.1697,43.0658,43.1208,18300.0
2008-07-10 13:30:00,70.58,70.76,70.53,70.55,24200.0,43.1452,43.2553,43.1147,43.1269,24200.0
2008-07-10 14:00:00,70.54,70.69,70.4,70.46,43400.0,43.1208,43.2125,43.0352,43.0719,43400.0
2008-07-10 14:30:00,70.48,70.57,70.24,70.45,37300.0,43.0841,43.1391,42.9374,43.0658,37300.0
2008-07-10 15:00:00,70.44,70.66,70.41,70.53,35500.0,43.0596,43.1941,43.0413,43.1147,35500.0
2008-07-10 15:30:00,70.52,70.79,70.38,70.73,65900.0,43.1085,43.2736,43.023,43.2369,65900.0
2008-07-11 09:30:00,69.55,70.15,69.25,69.8,147000.0,42.5156,42.8824,42.3322,42.6684,147000.0
2008-07-11 10:00:00,69.81,70.09,69.22,69.52,73600.0,42.6745,42.8457,42.3139,42.4973,73600.0
2008-07-11 10:30:00,69.48,69.76,69.26,69.72,42300.0,42.4728,42.644,42.3383,42.6195,42300.0
2008-07-11 11:00:00,69.7,69.99,68.88,68.88,79100.0,42.6073,42.7846,42.106,42.106,79100.0
2008-07-11 11:30:00,68.82,69.19,68.66,69.04,97000.0,42.0693,42.2955,41.9715,42.2038,97000.0
2008-07-11 12:00:00,69.03,69.14,68.79,69.07,51600.0,42.1977,42.265,42.051,42.2222,51600.0
2008-07-11 12:30:00,69.05,69.09,68.85,68.97,40000.0,42.2099,42.2344,42.0877,42.161,40000.0
2008-07-11 13:00:00,68.92,69.05,68.83,69.0,32100.0,42.1305,42.2099,42.0755,42.1794,32100.0
2008-07-11 13:30:00,69.0,69.09,68.92,69.03,91400.0,42.1794,42.2344,42.1305,42.1977,91400.0
2008-07-11 14:00:00,69.04,69.09,68.96,69.02,42900.0,42.2038,42.2344,42.1549,42.1916,42900.0
2008-07-11 14:30:00,69.02,69.23,68.92,69.23,60500.0,42.1916,42.32,42.1305,42.32,60500.0
2008-07-11 15:00:00,69.18,69.61,69.01,69.12,76600.0,42.2894,42.5523,42.1855,42.2527,76600.0
2008-07-11 15:30:00,69.09,69.15,69.0,69.02,61500.0,42.2344,42.2711,42.1794,42.1916,61500.0
2008-07-14 09:30:00,69.55,70.15,69.53,70.07,165400.0,42.5156,42.8824,42.5034,42.8335,165400.0
2008-07-14 10:00:00,70.1,70.22,69.67,69.95,85200.0,42.8518,42.9252,42.5889,42.7601,85200.0
2008-07-14 10:30:00,69.96,70.05,69.67,69.93,34700.0,42.7662,42.8212,42.5889,42.7479,34700.0
2008-07-14 11:00:00,70.01,70.06,69.72,69.9,96000.0,42.7968,42.8274,42.6195,42.7295,96000.0
2008-07-14 11:30:00,70.03,70.04,69.71,69.76,65900.0,42.809,42.8151,42.6134,42.644,65900.0
2008-07-14 12:00:00,69.73,69.83,69.62,69.76,101200.0,42.6256,42.6868,42.5584,42.644,101200.0
2008-07-14 12:30:00,69.74,70.02,69.68,69.97,35300.0,42.6317,42.8029,42.5951,42.7723,35300.0
2008-07-14 13:00:00,69.94,70.0,69.84,69.91,46100.0,42.754,42.7907,42.6929,42.7357,46100.0
2008-07-14 13:30:00,69.92,70.05,69.86,70.01,44000.0,42.7418,42.8212,42.7051,42.7968,44000.0
2008-07-14 14:00:00,70.0,70.07,69.95,70.07,57900.0,42.7907,42.8335,42.7601,42.8335,57900.0
2008-07-14 14:30:00,70.07,70.12,69.91,69.91,37800.0,42.8335,42.864,42.7357,42.7357,37800.0
2008-07-14 15:00:00,69.92,70.12,69.86,70.01,31200.0,42.7418,42.864,42.7051,42.7968,31200.0
2008-07-14 15:30:00,70.03,70.19,69.86,69.91,68000.0,42.809,42.9068,42.7051,42.7357,68000.0
2008-07-15 09:30:00,69.44,69.53,69.07,69.28,91700.0,42.4483,42.5034,42.2222,42.3505,91700.0
2008-07-15 10:00:00,69.27,69.59,69.23,69.45,117300.0,42.3444,42.54,42.32,42.4545,117300.0
2008-07-15 10:30:00,69.49,70.03,69.32,70.0,81500.0,42.4789,42.809,42.375,42.7907,81500.0
2008-07-15 11:00:00,70.04,70.99,70.01,70.98,101400.0,42.8151,43.3959,42.7968,43.3897,101400.0
2008-07-15 11:30:00,70.93,71.11,70.42,70.6,43700.0,43.3592,43.4692,43.0474,43.1575,43700.0
2008-07-15 12:00:00,70.59,70.69,70.48,70.59,38500.0,43.1513,43.2125,43.0841,43.1513,38500.0
2008-07-15 12:30:00,70.69,70.83,70.56,70.83,25100.0,43.2125,43.298,43.133,43.298,25100.0
2008-07-15 13:00:00,70.77,70.86,70.63,70.79,48700.0,43.2614,43.3164,43.1758,43.2736,48700.0
2008-07-15 13:30:00,70.72,70.85,70.63,70.66,32500.0,43.2308,43.3103,43.1758,43.1941,32500.0
2008-07-15 14:00:00,70.67,70.83,70.48,70.79,46200.0,43.2002,43.298,43.0841,43.2736,46200.0
2008-07-15 14:30:00,70.81,70.87,70.57,70.78,82400.0,43.2858,43.3225,43.1391,43.2675,82400.0
2008-07-15 15:00:00,70.78,70.84,70.66,70.66,102300.0,43.2675,43.3042,43.1941,43.1941,102300.0
2008-07-15 15:30:00,70.68,70.81,70.34,70.45,242100.0,43.2064,43.2858,42.9985,43.0658,242100.0
2008-07-16 09:30:00,70.43,70.74,70.28,70.72,65800.0,43.0535,43.243,42.9618,43.2308,65800.0
2008-07-16 10:00:00,70.7,70.72,70.22,70.42,79700.0,43.2186,43.2308,42.9252,43.0474,79700.0
2008-07-16 10:30:00,70.39,71.11,70.39,70.99,87800.0,43.0291,43.4692,43.0291,43.3959,87800.0
2008-07-16 11:00:00,71.09,71.46,70.86,70.94,87700.0,43.457,43.6832,43.3164,43.3653,87700.0
2008-07-16 11:30:00,70.94,71.57,70.93,71.56,79400.0,43.3653,43.7504,43.3592,43.7443,79400.0
2008-07-16 12:00:00,71.56,71.65,71.47,71.6,57700.0,43.7443,43.7993,43.6893,43.7687,57700.0
2008-07-16 12:30:00,71.62,71.95,71.58,71.75,60700.0,43.781,43.9827,43.7565,43.8604,60700.0
2008-07-16 13:00:00,71.8,72.02,71.8,72.0,102700.0,43.891,44.0255,43.891,44.0133,102700.0
2008-07-16 13:30:00,72.0,72.3,71.97,72.25,88900.0,44.0133,44.1967,43.9949,44.1661,88900.0
2008-07-16 14:00:00,72.26,72.49,72.08,72.34,103600.0,44.1722,44.3128,44.0622,44.2211,103600.0
2008-07-16 14:30:00,72.34,72.5,72.3,72.47,104600.0,44.2211,44.3189,44.1967,44.3006,104600.0
2008-07-16 15:00:00,72.45,72.51,72.29,72.47,102000.0,44.2883,44.325,44.1905,44.3006,102000.0
2008-07-16 15:30:00,72.48,72.67,72.41,72.43,167600.0,44.3067,44.4228,44.2639,44.2761,167600.0
2008-07-17 09:30:00,73.94,74.26,73.81,73.92,107000.0,45.1992,45.3948,45.1197,45.187,107000.0
2008-07-17 10:00:00,73.97,74.16,73.49,73.66,75600.0,45.2175,45.3337,44.9241,45.028,75600.0
2008-07-17 10:30:00,73.6,73.95,73.43,73.69,33700.0,44.9913,45.2053,44.8874,45.0464,33700.0
2008-07-17 11:00:00,73.72,74.07,73.5,74.07,54800.0,45.0647,45.2786,44.9302,45.2786,54800.0
2008-07-17 11:30:00,74.12,74.12,73.7,73.8,38100.0,45.3092,45.3092,45.0525,45.1136,38100.0
2008-07-17 12:00:00,73.84,74.0,73.65,73.79,38400.0,45.138,45.2359,45.0219,45.1075,38400.0
2008-07-17 12:30:00,73.82,73.93,73.78,73.81,33500.0,45.1258,45.1931,45.1014,45.1197,33500.0
2008-07-17 13:00:00,73.83,74.16,73.79,74.11,42800.0,45.1319,45.3337,45.1075,45.3031,42800.0
2008-07-17 13:30:00,74.1,74.21,73.94,74.1,37400.0,45.297,45.3642,45.1992,45.297,37400.0
2008-07-17 14:00:00,74.13,74.18,74.0,74.04,55900.0,45.3153,45.3459,45.2359,45.2603,55900.0
2008-07-17 14:30:00,74.04,74.3,73.93,73.99,118100.0,45.2603,45.4192,45.1931,45.2297,118100.0
2008-07-17 15:00:00,73.99,74.16,73.96,74.09,98400.0,45.2297,45.3337,45.2114,45.2909,98400.0
2008-07-17 15:30:00,74.09,74.27,74.01,74.25,115900.0,45.2909,45.4009,45.242,45.3887,115900.0
2008-07-18 09:30:00,73.52,73.56,73.13,73.19,146200.0,44.9424,44.9669,44.704,44.7407,146200.0
2008-07-18 10:00:00,73.18,73.45,73.06,73.2,84700.0,44.7346,44.8996,44.6612,44.7468,84700.0
2008-07-18 10:30:00,73.23,73.45,73.12,73.29,66700.0,44.7652,44.8996,44.6979,44.8018,66700.0
2008-07-18 11:00:00,73.3,73.55,73.12,73.21,99200.0,44.8079,44.9608,44.6979,44.7529,99200.0
2008-07-18 11:30:00,73.19,73.43,73.16,73.38,41700.0,44.7407,44.8874,44.7224,44.8569,41700.0
2008-07-18 12:00:00,73.36,73.41,73.3,73.36,54900.0,44.8446,44.8752,44.8079,44.8446,54900.0
2008-07-18 12:30:00,73.35,73.42,73.3,73.35,34000.0,44.8385,44.8813,44.8079,44.8385,34000.0
2008-07-18 13:00:00,73.35,73.43,73.32,73.41,50000.0,44.8385,44.8874,44.8202,44.8752,50000.0
2008-07-18 13:30:00,73.38,73.44,73.33,73.39,28400.0,44.8569,44.8935,44.8263,44.863,28400.0
2008-07-18 14:00:00,73.39,73.51,73.34,73.49,61300.0,44.863,44.9363,44.8324,44.9241,61300.0
2008-07-18 14:30:00,73.49,73.53,73.41,73.49,90000.0,44.9241,44.9485,44.8752,44.9241,90000.0
2008-07-18 15:00:00,73.48,73.55,73.44,73.46,49100.0,44.918,44.9608,44.8935,44.9058,49100.0
2008-07-18 15:30:00,73.45,73.61,73.41,73.49,85300.0,44.8996,44.9975,44.8752,44.9241,85300.0
2008-07-21 09:30:00,72.25,72.66,71.9,72.66,114900.0,44.1661,44.4167,43.9521,44.4167,114900.0
2008-07-21 10:00:00,72.62,72.67,72.33,72.37,133600.0,44.3923,44.4228,44.215,44.2394,133600.0
2008-07-21 10:30:00,72.42,73.15,72.36,73.02,281300.0,44.27,44.7163,44.2333,44.6368,281300.0
2008-07-21 11:00:00,73.0,73.03,72.51,72.57,126400.0,44.6246,44.6429,44.325,44.3617,126400.0
2008-07-21 11:30:00,72.55,72.68,72.38,72.41,47000.0,44.3495,44.4289,44.2456,44.2639,47000.0
2008-07-21 12:00:00,72.38,72.59,72.37,72.52,30300.0,44.2456,44.3739,44.2394,44.3311,30300.0
2008-07-21 12:30:00,72.52,72.64,72.49,72.49,22200.0,44.3311,44.4045,44.3128,44.3128,22200.0
2008-07-21 13:00:00,72.5,72.56,72.45,72.5,18000.0,44.3189,44.3556,44.2883,44.3189,18000.0
2008-07-21 13:30:00,72.54,72.76,72.5,72.58,21500.0,44.3434,44.4778,44.3189,44.3678,21500.0
2008-07-21 14:00:00,72.52,72.58,72.46,72.5,28400.0,44.3311,44.3678,44.2945,44.3189,28400.0
2008-07-21 14:30:00,72.49,72.64,72.45,72.52,44800.0,44.3128,44.4045,44.2883,44.3311,44800.0
2008-07-21 15:00:00,72.54,72.55,72.43,72.45,44300.0,44.3434,44.3495,44.2761,44.2883,44300.0
2008-07-21 15:30:00,72.45,72.67,72.34,72.59,97700.0,44.2883,44.4228,44.2211,44.3739,97700.0
2008-07-22 09:30:00,70.94,71.71,70.9,71.6,116700.0,43.3653,43.836,43.3408,43.7687,116700.0
2008-07-22 10:00:00,71.6,72.0,71.55,71.75,76100.0,43.7687,44.0133,43.7382,43.8604,76100.0
2008-07-22 10:30:00,71.75,72.22,71.65,72.03,84700.0,43.8604,44.1477,43.7993,44.0316,84700.0
2008-07-22 11:00:00,72.0,72.66,71.99,72.66,64100.0,44.0133,44.4167,44.0072,44.4167,64100.0
2008-07-22 11:30:00,72.65,72.76,72.39,72.49,57300.0,44.4106,44.4778,44.2517,44.3128,57300.0
2008-07-22 12:00:00,72.49,72.55,72.39,72.44,43700.0,44.3128,44.3495,44.2517,44.2822,43700.0
2008-07-22 12:30:00,72.46,72.53,72.33,72.46,24100.0,44.2945,44.3373,44.215,44.2945,24100.0
2008-07-22 13:00:00,72.49,72.55,72.43,72.51,19700.0,44.3128,44.3495,44.2761,44.325,19700.0
2008-07-22 13:30:00,72.52,72.55,72.37,72.5,31200.0,44.3311,44.3495,44.2394,44.3189,31200.0
2008-07-22 14:00:00,72.52,72.55,72.38,72.47,31200.0,44.3311,44.3495,44.2456,44.3006,31200.0
2008-07-22 14:30:00,72.48,72.61,72.42,72.54,29300.0,44.3067,44.3862,44.27,44.3434,29300.0
2008-07-22 15:00:00,72.53,72.6,72.48,72.55,29300.0,44.3373,44.38,44.3067,44.3495,29300.0
2008-07-22 15:30:00,72.55,72.87,72.53,72.77,58800.0,44.3495,44.5451,44.3373,44.484,58800.0
2008-07-23 09:30:00,72.78,72.85,72.48,72.67,39300.0,44.4901,44.5329,44.3067,44.4228,39300.0
2008-07-23 10:00:00,72.68,73.34,72.65,73.25,46800.0,44.4289,44.8324,44.4106,44.7774,46800.0
2008-07-23 10:30:00,73.25,73.33,72.86,72.93,58600.0,44.7774,44.8263,44.539,44.5818,58600.0
2008-07-23 11:00:00,72.9,73.07,72.76,73.04,95800.0,44.5634,44.6674,44.4778,44.649,95800.0
2008-07-23 11:30:00,73.07,73.33,72.93,73.01,67300.0,44.6674,44.8263,44.5818,44.6307,67300.0
2008-07-23 12:00:00,73.03,73.09,72.96,73.03,38600.0,44.6429,44.6796,44.6001,44.6429,38600.0
2008-07-23 12:30:00,73.02,73.05,72.95,73.01,20000.0,44.6368,44.6551,44.594,44.6307,20000.0
2008-07-23 13:00:00,73.01,73.07,72.95,72.95,29700.0,44.6307,44.6674,44.594,44.594,29700.0
2008-07-23 13:30:00,72.94,73.1,72.93,73.05,27400.0,44.5879,44.6857,44.5818,44.6551,27400.0
2008-07-23 14:00:00,73.05,73.26,73.05,73.23,37300.0,44.6551,44.7835,44.6551,44.7652,37300.0
2008-07-23 14:30:00,73.23,73.29,73.06,73.1,30600.0,44.7652,44.8018,44.6612,44.6857,30600.0
2008-07-23 15:00:00,73.12,73.23,73.07,73.14,48300.0,44.6979,44.7652,44.6674,44.7101,48300.0
2008-07-23 15:30:00,73.13,73.19,73.01,73.18,71800.0,44.704,44.7407,44.6307,44.7346,71800.0
2008-07-24 09:30:00,72.79,72.81,72.41,72.44,51800.0,44.4962,44.5084,44.2639,44.2822,51800.0
2008-07-24 10:00:00,72.42,72.61,72.32,72.47,25400.0,44.27,44.3862,44.2089,44.3006,25400.0
2008-07-24 10:30:00,72.49,72.62,72.23,72.4,35000.0,44.3128,44.3923,44.1539,44.2578,35000.0
2008-07-24 11:00:00,72.39,72.47,71.99,72.04,64200.0,44.2517,44.3006,44.0072,44.0377,64200.0
2008-07-24 11:30:00,72.05,72.32,71.92,72.28,32800.0,44.0438,44.2089,43.9644,44.1844,32800.0
2008-07-24 12:00:00,72.26,72.27,72.08,72.21,155600.0,44.1722,44.1783,44.0622,44.1416,155600.0
2008-07-24 12:30:00,72.21,72.26,72.07,72.18,32500.0,44.1416,44.1722,44.0561,44.1233,32500.0
2008-07-24 13:00:00,72.18,72.28,72.12,72.17,20900.0,44.1233,44.1844,44.0866,44.1172,20900.0
2008-07-24 13:30:00,72.21,72.21,72.0,72.15,25700.0,44.1416,44.1416,44.0133,44.105,25700.0
2008-07-24 14:00:00,72.16,72.17,72.0,72.1,20100.0,44.1111,44.1172,44.0133,44.0744,20100.0
2008-07-24 14:30:00,72.09,72.14,72.03,72.13,19900.0,44.0683,44.0988,44.0316,44.0927,19900.0
2008-07-24 15:00:00,72.12,72.19,71.96,72.0,40800.0,44.0866,44.1294,43.9888,44.0133,40800.0
2008-07-24 15:30:00,71.97,72.04,71.84,71.99,58200.0,43.9949,44.0377,43.9155,44.0072,58200.0
2008-07-25 09:30:00,71.55,71.58,71.15,71.49,62500.0,43.7382,43.7565,43.4937,43.7015,62500.0
2008-07-25 10:00:00,71.54,71.55,71.05,71.05,58200.0,43.7321,43.7382,43.4325,43.4325,58200.0
2008-07-25 10:30:00,71.07,71.34,71.06,71.18,59900.0,43.4448,43.6098,43.4386,43.512,59900.0
2008-07-25 11:00:00,71.18,71.37,70.87,71.12,42600.0,43.512,43.6281,43.3225,43.4753,42600.0
2008-07-25 11:30:00,71.18,71.24,71.07,71.19,23000.0,43.512,43.5487,43.4448,43.5181,23000.0
2008-07-25 12:00:00,71.2,71.26,71.11,71.26,10400.0,43.5242,43.5609,43.4692,43.5609,10400.0
2008-07-25 12:30:00,71.25,71.28,71.14,71.17,14100.0,43.5548,43.5731,43.4876,43.5059,14100.0
2008-07-25 13:00:00,71.23,71.26,71.09,71.1,24500.0,43.5426,43.5609,43.457,43.4631,24500.0
2008-07-25 13:30:00,71.1,71.17,71.04,71.13,32400.0,43.4631,43.5059,43.4264,43.4814,32400.0
2008-07-25 14:00:00,71.15,71.22,71.09,71.13,21000.0,43.4937,43.5365,43.457,43.4814,21000.0
2008-07-25 14:30:00,71.14,71.21,71.1,71.13,17200.0,43.4876,43.5303,43.4631,43.4814,17200.0
2008-07-25 15:00:00,71.12,71.17,71.03,71.06,27800.0,43.4753,43.5059,43.4203,43.4386,27800.0
2008-07-25 15:30:00,71.06,71.15,71.04,71.1,41800.0,43.4386,43.4937,43.4264,43.4631,41800.0
2008-07-28 09:30:00,71.04,71.18,70.8,70.99,47300.0,43.4264,43.512,43.2797,43.3959,47300.0
2008-07-28 10:00:00,70.99,71.19,70.86,70.93,28400.0,43.3959,43.5181,43.3164,43.3592,28400.0
2008-07-28 10:30:00,70.94,71.0,70.8,70.9,26900.0,43.3653,43.402,43.2797,43.3408,26900.0
2008-07-28 11:00:00,70.94,71.0,70.75,70.85,30800.0,43.3653,43.402,43.2491,43.3103,30800.0
2008-07-28 11:30:00,70.77,70.84,70.54,70.6,18300.0,43.2614,43.3042,43.1208,43.1575,18300.0
2008-07-28 12:00:00,70.64,70.65,70.51,70.6,26800.0,43.1819,43.188,43.1024,43.1575,26800.0
2008-07-28 12:30:00,70.62,70.63,70.53,70.6,22500.0,43.1697,43.1758,43.1147,43.1575,22500.0
2008-07-28 13:00:00,70.62,70.68,70.56,70.62,11200.0,43.1697,43.2064,43.133,43.1697,11200.0
2008-07-28 13:30:00,70.63,70.73,70.59,70.71,16200.0,43.1758,43.2369,43.1513,43.2247,16200.0
2008-07-28 14:00:00,70.71,70.71,70.55,70.58,32000.0,43.2247,43.2247,43.1269,43.1452,32000.0
2008-07-28 14:30:00,70.59,70.76,70.53,70.61,47500.0,43.1513,43.2553,43.1147,43.1636,47500.0
2008-07-28 15:00:00,70.6,70.71,70.54,70.67,57100.0,43.1575,43.2247,43.1208,43.2002,57100.0
2008-07-28 15:30:00,70.64,70.67,70.43,70.43,88400.0,43.1819,43.2002,43.0535,43.0535,88400.0
2008-07-29 09:30:00,70.12,70.28,70.0,70.19,54800.0,42.864,42.9618,42.7907,42.9068,54800.0
2008-07-29 10:00:00,70.19,70.23,70.04,70.17,36700.0,42.9068,42.9313,42.8151,42.8946,36700.0
2008-07-29 10:30:00,70.2,70.29,70.09,70.23,57800.0,42.9129,42.9679,42.8457,42.9313,57800.0
2008-07-29 11:00:00,70.23,70.26,70.0,70.01,124400.0,42.9313,42.9496,42.7907,42.7968,124400.0
2008-07-29 11:30:00,70.05,70.07,69.83,70.05,38900.0,42.8212,42.8335,42.6868,42.8212,38900.0
2008-07-29 12:00:00,70.02,70.09,70.0,70.07,30800.0,42.8029,42.8457,42.7907,42.8335,30800.0
2008-07-29 12:30:00,70.07,70.13,70.04,70.11,25000.0,42.8335,42.8701,42.8151,42.8579,25000.0
2008-07-29 13:00:00,70.06,70.1,70.04,70.07,14300.0,42.8274,42.8518,42.8151,42.8335,14300.0
2008-07-29 13:30:00,70.08,70.16,69.95,70.08,52100.0,42.8396,42.8885,42.7601,42.8396,52100.0
2008-07-29 14:00:00,70.07,70.1,69.99,70.09,59600.0,42.8335,42.8518,42.7846,42.8457,59600.0
2008-07-29 14:30:00,70.08,70.24,70.04,70.23,69000.0,42.8396,42.9374,42.8151,42.9313,69000.0
2008-07-29 15:00:00,70.24,70.32,70.17,70.29,62900.0,42.9374,42.9863,42.8946,42.9679,62900.0
2008-07-29 15:30:00,70.29,70.49,70.25,70.44,77100.0,42.9679,43.0902,42.9435,43.0596,77100.0
2008-07-30 09:30:00,70.25,70.57,70.2,70.39,81300.0,42.9435,43.1391,42.9129,43.0291,81300.0
2008-07-30 10:00:00,70.36,70.82,70.3,70.5,41400.0,43.0107,43.2919,42.9741,43.0963,41400.0
2008-07-30 10:30:00,70.51,70.83,70.45,70.63,41400.0,43.1024,43.298,43.0658,43.1758,41400.0
2008-07-30 11:00:00,70.6,70.84,70.36,70.71,28000.0,43.1575,43.3042,43.0107,43.2247,28000.0
2008-07-30 11:30:00,70.73,70.8,70.53,70.62,23400.0,43.2369,43.2797,43.1147,43.1697,23400.0
2008-07-30 12:00:00,70.64,70.72,70.59,70.63,27400.0,43.1819,43.2308,43.1513,43.1758,27400.0
2008-07-30 12:30:00,70.58,70.58,70.43,70.46,13300.0,43.1452,43.1452,43.0535,43.0719,13300.0
2008-07-30 13:00:00,70.49,70.6,70.35,70.57,12800.0,43.0902,43.1575,43.0046,43.1391,12800.0
2008-07-30 13:30:00,70.57,70.65,70.45,70.55,51400.0,43.1391,43.188,43.0658,43.1269,51400.0
2008-07-30 14:00:00,70.51,70.67,70.5,70.55,55000.0,43.1024,43.2002,43.0963,43.1269,55000.0
2008-07-30 14:30:00,70.54,70.67,70.49,70.6,30600.0,43.1208,43.2002,43.0902,43.1575,30600.0
2008-07-30 15:00:00,70.6,70.74,70.5,70.72,37500.0,43.1575,43.243,43.0963,43.2308,37500.0
2008-07-30 15:30:00,70.72,70.89,70.71,70.78,63300.0,43.2308,43.3347,43.2247,43.2675,63300.0
2008-07-31 09:30:00,70.02,70.59,69.94,70.2,78100.0,42.8029,43.1513,42.754,42.9129,78100.0
2008-07-31 10:00:00,70.09,70.33,70.04,70.2,65400.0,42.8457,42.9924,42.8151,42.9129,65400.0
2008-07-31 10:30:00,70.21,70.39,70.1,70.37,66400.0,42.919,43.0291,42.8518,43.0169,66400.0
2008-07-31 11:00:00,70.31,70.46,70.14,70.28,67400.0,42.9802,43.0719,42.8763,42.9618,67400.0
2008-07-31 11:30:00,70.35,70.41,70.18,70.34,33400.0,43.0046,43.0413,42.9007,42.9985,33400.0
2008-07-31 12:00:00,70.34,70.42,70.23,70.35,22500.0,42.9985,43.0474,42.9313,43.0046,22500.0
2008-07-31 12:30:00,70.34,70.47,70.17,70.3,16900.0,42.9985,43.078,42.8946,42.9741,16900.0
2008-07-31 13:00:00,70.31,70.41,70.27,70.37,9300.0,42.9802,43.0413,42.9557,43.0169,9300.0
2008-07-31 13:30:00,70.36,70.49,70.34,70.43,28200.0,43.0107,43.0902,42.9985,43.0535,28200.0
2008-07-31 14:00:00,70.43,70.47,70.38,70.41,21700.0,43.0535,43.078,43.023,43.0413,21700.0
2008-07-31 14:30:00,70.44,70.6,70.43,70.51,35900.0,43.0596,43.1575,43.0535,43.1024,35900.0
2008-07-31 15:00:00,70.55,70.64,70.48,70.48,45600.0,43.1269,43.1819,43.0841,43.0841,45600.0
2008-07-31 15:30:00,70.48,70.56,70.28,70.32,56400.0,43.0841,43.133,42.9618,42.9863,56400.0
2008-08-01 09:30:00,70.26,70.53,70.03,70.07,47500.0,42.9496,43.1147,42.809,42.8335,47500.0
2008-08-01 10:00:00,70.15,70.2,69.56,69.74,129500.0,42.8824,42.9129,42.5217,42.6317,129500.0
2008-08-01 10:30:00,69.75,69.84,69.55,69.67,42500.0,42.6379,42.6929,42.5156,42.5889,42500.0
2008-08-01 11:00:00,69.67,69.88,69.5,69.81,28700.0,42.5889,42.7173,42.485,42.6745,28700.0
2008-08-01 11:30:00,69.89,70.05,69.79,70.02,25200.0,42.7234,42.8212,42.6623,42.8029,25200.0
2008-08-01 12:00:00,70.02,70.05,69.83,69.93,13900.0,42.8029,42.8212,42.6868,42.7479,13900.0
2008-08-01 12:30:00,69.92,69.98,69.61,69.71,42700.0,42.7418,42.7784,42.5523,42.6134,42700.0
2008-08-01 13:00:00,69.72,69.88,69.67,69.83,31400.0,42.6195,42.7173,42.5889,42.6868,31400.0
2008-08-01 13:30:00,69.83,69.91,69.77,69.79,16100.0,42.6868,42.7357,42.6501,42.6623,16100.0
2008-08-01 14:00:00,69.79,69.82,69.65,69.77,28100.0,42.6623,42.6806,42.5767,42.6501,28100.0
2008-08-01 14:30:00,69.71,69.8,69.6,69.71,37100.0,42.6134,42.6684,42.5462,42.6134,37100.0
2008-08-01 15:00:00,69.7,69.78,69.65,69.68,45400.0,42.6073,42.6562,42.5767,42.5951,45400.0
2008-08-01 15:30:00,69.68,69.86,69.64,69.68,65500.0,42.5951,42.7051,42.5706,42.5951,65500.0
2008-08-04 09:30:00,71.07,71.07,70.76,71.0,33700.0,43.4448,43.4448,43.2553,43.402,33700.0
2008-08-04 10:00:00,70.97,71.33,70.97,71.33,32400.0,43.3836,43.6037,43.3836,43.6037,32400.0
2008-08-04 10:30:00,71.33,71.33,71.1,71.12,46400.0,43.6037,43.6037,43.4631,43.4753,46400.0
2008-08-04 11:00:00,71.11,71.11,70.87,71.07,36400.0,43.4692,43.4692,43.3225,43.4448,36400.0
2008-08-04 11:30:00,71.0,71.2,71.0,71.1,25400.0,43.402,43.5242,43.402,43.4631,25400.0
2008-08-04 12:00:00,71.08,71.23,71.04,71.22,11400.0,43.4509,43.5426,43.4264,43.5365,11400.0
2008-08-04 12:30:00,71.22,71.29,71.16,71.16,36800.0,43.5365,43.5792,43.4998,43.4998,36800.0
2008-08-04 13:00:00,71.19,71.23,71.14,71.21,10800.0,43.5181,43.5426,43.4876,43.5303,10800.0
2008-08-04 13:30:00,71.19,71.21,71.15,71.15,5600.0,43.5181,43.5303,43.4937,43.4937,5600.0
2008-08-04 14:00:00,71.15,71.34,71.15,71.3,31100.0,43.4937,43.6098,43.4937,43.5854,31100.0
2008-08-04 14:30:00,71.33,71.44,71.31,71.38,34400.0,43.6037,43.6709,43.5915,43.6343,34400.0
2008-08-04 15:00:00,71.4,71.4,71.21,71.22,35200.0,43.6465,43.6465,43.5303,43.5365,35200.0
2008-08-04 15:30:00,71.22,71.27,71.1,71.18,60900.0,43.5365,43.567,43.4631,43.512,60900.0
2008-08-05 09:30:00,72.6,72.69,72.33,72.57,63000.0,44.38,44.4351,44.215,44.3617,63000.0
2008-08-05 10:00:00,72.58,72.85,72.52,72.84,63900.0,44.3678,44.5329,44.3311,44.5268,63900.0
2008-08-05 10:30:00,72.8,72.97,72.65,72.68,40900.0,44.5023,44.6062,44.4106,44.4289,40900.0
2008-08-05 11:00:00,72.74,73.05,72.64,73.03,42900.0,44.4656,44.6551,44.4045,44.6429,42900.0
2008-08-05 11:30:00,73.0,73.3,72.93,73.24,53300.0,44.6246,44.8079,44.5818,44.7713,53300.0
2008-08-05 12:00:00,73.28,73.3,73.16,73.18,29200.0,44.7957,44.8079,44.7224,44.7346,29200.0
2008-08-05 12:30:00,73.18,73.23,73.15,73.22,10900.0,44.7346,44.7652,44.7163,44.759,10900.0
2008-08-05 13:00:00,73.22,73.25,73.16,73.25,14000.0,44.759,44.7774,44.7224,44.7774,14000.0
2008-08-05 13:30:00,73.25,73.3,73.18,73.21,12500.0,44.7774,44.8079,44.7346,44.7529,12500.0
2008-08-05 14:00:00,73.19,73.47,73.05,73.39,34400.0,44.7407,44.9119,44.6551,44.863,34400.0
2008-08-05 14:30:00,73.39,73.42,73.18,73.19,30700.0,44.863,44.8813,44.7346,44.7407,30700.0
2008-08-05 15:00:00,73.21,73.23,73.11,73.15,63800.0,44.7529,44.7652,44.6918,44.7163,63800.0
2008-08-05 15:30:00,73.14,73.47,73.12,73.42,60100.0,44.7101,44.9119,44.6979,44.8813,60100.0
2008-08-06 09:30:00,73.1,73.12,72.89,73.04,37000.0,44.6857,44.6979,44.5573,44.649,37000.0
2008-08-06 10:00:00,73.05,73.39,73.04,73.36,30100.0,44.6551,44.863,44.649,44.8446,30100.0
2008-08-06 10:30:00,73.36,73.36,73.11,73.35,36500.0,44.8446,44.8446,44.6918,44.8385,36500.0
2008-08-06 11:00:00,73.32,73.89,73.29,73.68,36800.0,44.8202,45.1686,44.8018,45.0402,36800.0
2008-08-06 11:30:00,73.64,73.74,73.49,73.57,17600.0,45.0158,45.0769,44.9241,44.973,17600.0
2008-08-06 12:00:00,73.57,73.72,73.54,73.71,20400.0,44.973,45.0647,44.9547,45.0586,20400.0
2008-08-06 12:30:00,73.7,73.82,73.67,73.73,16500.0,45.0525,45.1258,45.0341,45.0708,16500.0
2008-08-06 13:00:00,73.73,73.92,73.71,73.88,15300.0,45.0708,45.187,45.0586,45.1625,15300.0
2008-08-06 13:30:00,73.86,73.92,73.81,73.85,22200.0,45.1503,45.187,45.1197,45.1442,22200.0
2008-08-06 14:00:00,73.85,73.94,73.83,73.9,18400.0,45.1442,45.1992,45.1319,45.1747,18400.0
2008-08-06 14:30:00,73.89,74.0,73.87,73.95,23900.0,45.1686,45.2359,45.1564,45.2053,23900.0
2008-08-06 15:00:00,73.96,74.12,73.96,74.05,73800.0,45.2114,45.3092,45.2114,45.2664,73800.0
2008-08-06 15:30:00,74.06,74.11,73.95,73.98,87200.0,45.2725,45.3031,45.2053,45.2236,87200.0
2008-08-07 09:30:00,74.19,74.2,73.67,73.78,44300.0,45.352,45.3581,45.0341,45.1014,44300.0
2008-08-07 10:00:00,73.78,73.96,73.49,73.57,30000.0,45.1014,45.2114,44.9241,44.973,30000.0
2008-08-07 10:30:00,73.51,73.61,73.28,73.58,26300.0,44.9363,44.9975,44.7957,44.9791,26300.0
2008-08-07 11:00:00,73.59,73.78,73.36,73.42,24900.0,44.9852,45.1014,44.8446,44.8813,24900.0
2008-08-07 11:30:00,73.44,73.52,73.38,73.38,10500.0,44.8935,44.9424,44.8569,44.8569,10500.0
2008-08-07 12:00:00,73.39,73.53,73.26,73.37,31600.0,44.863,44.9485,44.7835,44.8507,31600.0
2008-08-07 12:30:00,73.37,73.52,73.32,73.45,20900.0,44.8507,44.9424,44.8202,44.8996,20900.0
2008-08-07 13:00:00,73.42,73.49,73.33,73.49,21800.0,44.8813,44.9241,44.8263,44.9241,21800.0
2008-08-07 13:30:00,73.53,73.6,73.42,73.47,18000.0,44.9485,44.9913,44.8813,44.9119,18000.0
2008-08-07 14:00:00,73.44,73.58,73.41,73.41,15300.0,44.8935,44.9791,44.8752,44.8752,15300.0
2008-08-07 14:30:00,73.45,73.56,73.4,73.43,12500.0,44.8996,44.9669,44.8691,44.8874,12500.0
2008-08-07 15:00:00,73.46,73.47,73.34,73.36,27600.0,44.9058,44.9119,44.8324,44.8446,27600.0
2008-08-07 15:30:00,73.36,73.39,73.12,73.32,40800.0,44.8446,44.863,44.6979,44.8202,40800.0
2008-08-08 09:30:00,74.83,75.15,74.72,75.1,92100.0,45.7432,45.9388,45.676,45.9083,92100.0
2008-08-08 10:00:00,75.08,76.14,75.08,76.11,84000.0,45.8961,46.544,45.8961,46.5257,84000.0
2008-08-08 10:30:00,76.12,76.13,75.72,76.05,44700.0,46.5318,46.5379,46.2873,46.489,44700.0
2008-08-08 11:00:00,76.02,76.64,75.94,76.36,62600.0,46.4707,46.8497,46.4218,46.6785,62600.0
2008-08-08 11:30:00,76.34,76.59,76.2,76.38,53400.0,46.6663,46.8191,46.5807,46.6907,53400.0
2008-08-08 12:00:00,76.36,76.61,76.36,76.51,27600.0,46.6785,46.8313,46.6785,46.7702,27600.0
2008-08-08 12:30:00,76.51,76.62,76.47,76.53,36900.0,46.7702,46.8374,46.7458,46.7824,36900.0
2008-08-08 13:00:00,76.47,76.59,76.43,76.59,42800.0,46.7458,46.8191,46.7213,46.8191,42800.0
2008-08-08 13:30:00,76.57,76.64,76.47,76.47,27500.0,46.8069,46.8497,46.7458,46.7458,27500.0
2008-08-08 14:00:00,76.47,76.56,76.43,76.52,30700.0,46.7458,46.8008,46.7213,46.7763,30700.0
2008-08-08 14:30:00,76.53,76.57,76.4,76.42,28000.0,46.7824,46.8069,46.703,46.7152,28000.0
2008-08-08 15:00:00,76.39,76.54,76.39,76.49,33400.0,46.6969,46.7885,46.6969,46.758,33400.0
2008-08-08 15:30:00,76.5,76.65,76.45,76.64,49900.0,46.7641,46.8558,46.7335,46.8497,49900.0
2008-08-11 09:30:00,76.36,76.42,76.21,76.31,52500.0,46.6785,46.7152,46.5868,46.6479,52500.0
2008-08-11 10:00:00,76.32,76.58,76.3,76.54,24300.0,46.6541,46.813,46.6418,46.7885,24300.0
2008-08-11 10:30:00,76.57,76.78,76.42,76.78,37200.0,46.8069,46.9353,46.7152,46.9353,37200.0
2008-08-11 11:00:00,76.77,76.91,76.62,76.67,32600.0,46.9291,47.0147,46.8374,46.868,32600.0
2008-08-11 11:30:00,76.59,76.97,76.58,76.9,33300.0,46.8191,47.0514,46.813,47.0086,33300.0
2008-08-11 12:00:00,76.89,76.92,76.73,76.73,24700.0,47.0025,47.0208,46.9047,46.9047,24700.0
2008-08-11 12:30:00,76.72,76.81,76.52,76.57,17600.0,46.8986,46.9536,46.7763,46.8069,17600.0
2008-08-11 13:00:00,76.55,76.64,76.43,76.51,27000.0,46.7947,46.8497,46.7213,46.7702,27000.0
2008-08-11 13:30:00,76.51,76.53,76.34,76.41,42300.0,46.7702,46.7824,46.6663,46.7091,42300.0
2008-08-11 14:00:00,76.39,76.43,76.3,76.41,48300.0,46.6969,46.7213,46.6418,46.7091,48300.0
2008-08-11 14:30:00,76.39,76.41,76.29,76.36,56700.0,46.6969,46.7091,46.6357,46.6785,56700.0
2008-08-11 15:00:00,76.31,76.43,76.16,76.16,70500.0,46.6479,46.7213,46.5563,46.5563,70500.0
2008-08-11 15:30:00,76.16,76.47,76.06,76.38,78000.0,46.5563,46.7458,46.4951,46.6907,78000.0
2008-08-12 09:30:00,75.94,76.09,75.88,75.97,21800.0,46.4218,46.5135,46.3851,46.4401,21800.0
2008-08-12 10:00:00,75.99,76.03,75.8,75.84,33400.0,46.4523,46.4768,46.3362,46.3606,33400.0
2008-08-12 10:30:00,75.82,75.87,75.5,75.57,28300.0,46.3484,46.379,46.1528,46.1956,28300.0
2008-08-12 11:00:00,75.56,75.66,75.34,75.54,47200.0,46.1895,46.2506,46.055,46.1773,47200.0
2008-08-12 11:30:00,75.53,75.7,75.46,75.54,54800.0,46.1711,46.2751,46.1283,46.1773,54800.0
2008-08-12 12:00:00,75.55,75.73,75.54,75.7,42800.0,46.1834,46.2934,46.1773,46.2751,42800.0
2008-08-12 12:30:00,75.73,75.73,75.57,75.66,13100.0,46.2934,46.2934,46.1956,46.2506,13100.0
2008-08-12 13:00:00,75.65,75.85,75.65,75.74,10800.0,46.2445,46.3668,46.2445,46.2995,10800.0
2008-08-12 13:30:00,75.73,75.85,75.64,75.64,12600.0,46.2934,46.3668,46.2384,46.2384,12600.0
2008-08-12 14:00:00,75.66,75.8,75.62,75.7,16300.0,46.2506,46.3362,46.2262,46.2751,16300.0
2008-08-12 14:30:00,75.69,75.79,75.65,75.66,19200.0,46.2689,46.3301,46.2445,46.2506,19200.0
2008-08-12 15:00:00,75.65,75.69,75.54,75.58,22900.0,46.2445,46.2689,46.1773,46.2017,22900.0
2008-08-12 15:30:00,75.55,75.58,75.41,75.55,34500.0,46.1834,46.2017,46.0978,46.1834,34500.0
2008-08-13 09:30:00,74.42,74.42,74.18,74.23,52100.0,45.4926,45.4926,45.3459,45.3765,52100.0
2008-08-13 10:00:00,74.28,74.38,74.06,74.11,23400.0,45.407,45.4681,45.2725,45.3031,23400.0
2008-08-13 10:30:00,74.06,74.1,73.81,73.81,78500.0,45.2725,45.297,45.1197,45.1197,78500.0
2008-08-13 11:00:00,73.83,73.89,73.53,73.76,70900.0,45.1319,45.1686,44.9485,45.0891,70900.0
2008-08-13 11:30:00,73.82,73.94,73.74,73.93,26200.0,45.1258,45.1992,45.0769,45.1931,26200.0
2008-08-13 12:00:00,73.88,74.15,73.88,74.15,16200.0,45.1625,45.3275,45.1625,45.3275,16200.0
2008-08-13 12:30:00,74.12,74.16,74.02,74.12,7000.0,45.3092,45.3337,45.2481,45.3092,7000.0
2008-08-13 13:00:00,74.1,74.24,74.1,74.21,11100.0,45.297,45.3826,45.297,45.3642,11100.0
2008-08-13 13:30:00,74.19,74.43,74.18,74.41,15900.0,45.352,45.4987,45.3459,45.4865,15900.0
2008-08-13 14:00:00,74.42,74.46,74.31,74.33,19400.0,45.4926,45.5171,45.4254,45.4376,19400.0
2008-08-13 14:30:00,74.33,74.54,74.29,74.54,20400.0,45.4376,45.566,45.4131,45.566,20400.0
2008-08-13 15:00:00,74.53,74.55,74.33,74.37,30600.0,45.5598,45.5721,45.4376,45.462,30600.0
2008-08-13 15:30:00,74.38,74.39,74.2,74.28,60900.0,45.4681,45.4743,45.3581,45.407,60900.0
2008-08-14 09:30:00,72.97,73.19,72.91,73.13,67400.0,44.6062,44.7407,44.5695,44.704,67400.0
2008-08-14 10:00:00,73.2,73.47,73.1,73.46,67600.0,44.7468,44.9119,44.6857,44.9058,67600.0
2008-08-14 10:30:00,73.46,73.79,73.4,73.58,35200.0,44.9058,45.1075,44.8691,44.9791,35200.0
2008-08-14 11:00:00,73.56,73.73,73.27,73.27,91800.0,44.9669,45.0708,44.7896,44.7896,91800.0
2008-08-14 11:30:00,73.3,73.67,73.3,73.44,45300.0,44.8079,45.0341,44.8079,44.8935,45300.0
2008-08-14 12:00:00,73.45,73.51,73.34,73.38,42000.0,44.8996,44.9363,44.8324,44.8569,42000.0
2008-08-14 12:30:00,73.38,73.59,73.32,73.56,33600.0,44.8569,44.9852,44.8202,44.9669,33600.0
2008-08-14 13:00:00,73.55,73.57,73.37,73.51,30400.0,44.9608,44.973,44.8507,44.9363,30400.0
2008-08-14 13:30:00,73.51,73.68,73.5,73.68,38200.0,44.9363,45.0402,44.9302,45.0402,38200.0
2008-08-14 14:00:00,73.69,73.71,73.5,73.6,37200.0,45.0464,45.0586,44.9302,44.9913,37200.0
2008-08-14 14:30:00,73.66,73.7,73.51,73.55,18900.0,45.028,45.0525,44.9363,44.9608,18900.0
2008-08-14 15:00:00,73.55,73.6,73.5,73.52,28600.0,44.9608,44.9913,44.9302,44.9424,28600.0
2008-08-14 15:30:00,73.51,73.67,73.51,73.61,62300.0,44.9363,45.0341,44.9363,44.9975,62300.0
2008-08-15 09:30:00,73.82,74.16,73.79,74.0,36700.0,45.1258,45.3337,45.1075,45.2359,36700.0
2008-08-15 10:00:00,73.97,74.28,73.63,74.2,29100.0,45.2175,45.407,45.0097,45.3581,29100.0
2008-08-15 10:30:00,74.26,74.49,74.21,74.38,24100.0,45.3948,45.5354,45.3642,45.4681,24100.0
2008-08-15 11:00:00,74.36,74.46,74.1,74.19,26000.0,45.4559,45.5171,45.297,45.352,26000.0
2008-08-15 11:30:00,74.2,74.4,74.09,74.1,22400.0,45.3581,45.4804,45.2909,45.297,22400.0
2008-08-15 12:00:00,74.13,74.22,74.08,74.18,36500.0,45.3153,45.3703,45.2848,45.3459,36500.0
2008-08-15 12:30:00,74.17,74.33,74.17,74.19,16900.0,45.3398,45.4376,45.3398,45.352,16900.0
2008-08-15 13:00:00,74.27,74.3,74.19,74.25,18700.0,45.4009,45.4192,45.352,45.3887,18700.0
2008-08-15 13:30:00,74.24,74.28,74.13,74.23,25100.0,45.3826,45.407,45.3153,45.3765,25100.0
2008-08-15 14:00:00,74.28,74.29,74.19,74.27,16600.0,45.407,45.4131,45.352,45.4009,16600.0
2008-08-15 14:30:00,74.25,74.32,74.25,74.31,16800.0,45.3887,45.4315,45.3887,45.4254,16800.0
2008-08-15 15:00:00,74.3,74.39,74.27,74.3,34700.0,45.4192,45.4743,45.4009,45.4192,34700.0
2008-08-15 15:30:00,74.31,74.47,74.31,74.41,55700.0,45.4254,45.5232,45.4254,45.4865,55700.0
2008-08-18 09:30:00,73.81,73.89,73.55,73.66,53900.0,45.1197,45.1686,44.9608,45.028,53900.0
2008-08-18 10:00:00,73.57,73.73,73.45,73.71,29200.0,44.973,45.0708,44.8996,45.0586,29200.0
2008-08-18 10:30:00,73.67,74.2,73.65,74.06,63900.0,45.0341,45.3581,45.0219,45.2725,63900.0
2008-08-18 11:00:00,74.14,74.14,73.83,74.01,11200.0,45.3214,45.3214,45.1319,45.242,11200.0
2008-08-18 11:30:00,74.08,74.6,73.94,74.14,46100.0,45.2848,45.6026,45.1992,45.3214,46100.0
2008-08-18 12:00:00,74.1,74.37,74.03,74.31,18500.0,45.297,45.462,45.2542,45.4254,18500.0
2008-08-18 12:30:00,74.28,74.56,74.22,74.3,36900.0,45.407,45.5782,45.3703,45.4192,36900.0
2008-08-18 13:00:00,74.29,74.4,74.22,74.4,11300.0,45.4131,45.4804,45.3703,45.4804,11300.0
2008-08-18 13:30:00,74.39,74.48,74.2,74.2,8800.0,45.4743,45.5293,45.3581,45.3581,8800.0
2008-08-18 14:00:00,74.21,74.3,74.09,74.13,27400.0,45.3642,45.4192,45.2909,45.3153,27400.0
2008-08-18 14:30:00,74.13,74.18,74.04,74.1,17500.0,45.3153,45.3459,45.2603,45.297,17500.0
2008-08-18 15:00:00,74.1,74.17,73.94,74.1,29500.0,45.297,45.3398,45.1992,45.297,29500.0
2008-08-18 15:30:00,74.13,74.18,73.91,74.07,59400.0,45.3153,45.3459,45.1808,45.2786,59400.0
2008-08-19 09:30:00,73.86,73.92,73.52,73.7,56900.0,45.1503,45.187,44.9424,45.0525,56900.0
2008-08-19 10:00:00,73.71,73.74,73.35,73.46,14200.0,45.0586,45.0769,44.8385,44.9058,14200.0
2008-08-19 10:30:00,73.51,73.64,73.1,73.41,25500.0,44.9363,45.0158,44.6857,44.8752,25500.0
2008-08-19 11:00:00,73.46,73.63,73.3,73.3,56400.0,44.9058,45.0097,44.8079,44.8079,56400.0
2008-08-19 11:30:00,73.31,73.47,73.21,73.24,52500.0,44.8141,44.9119,44.7529,44.7713,52500.0
2008-08-19 12:00:00,73.28,73.55,73.19,73.53,23700.0,44.7957,44.9608,44.7407,44.9485,23700.0
2008-08-19 12:30:00,73.49,73.59,73.43,73.49,20100.0,44.9241,44.9852,44.8874,44.9241,20100.0
2008-08-19 13:00:00,73.51,73.56,73.48,73.54,10800.0,44.9363,44.9669,44.918,44.9547,10800.0
2008-08-19 13:30:00,73.52,73.54,73.32,73.5,25900.0,44.9424,44.9547,44.8202,44.9302,25900.0
2008-08-19 14:00:00,73.5,73.59,73.35,73.39,12000.0,44.9302,44.9852,44.8385,44.863,12000.0
2008-08-19 14:30:00,73.33,73.42,73.2,73.32,10300.0,44.8263,44.8813,44.7468,44.8202,10300.0
2008-08-19 15:00:00,73.28,73.32,73.16,73.29,16900.0,44.7957,44.8202,44.7224,44.8018,16900.0
2008-08-19 15:30:00,73.28,73.45,73.23,73.39,56000.0,44.7957,44.8996,44.7652,44.863,56000.0
2008-08-20 09:30:00,72.93,72.99,72.5,72.59,34100.0,44.5818,44.6184,44.3189,44.3739,34100.0
2008-08-20 10:00:00,72.52,72.89,72.5,72.77,26200.0,44.3311,44.5573,44.3189,44.484,26200.0
2008-08-20 10:30:00,72.8,73.23,72.66,73.19,26200.0,44.5023,44.7652,44.4167,44.7407,26200.0
2008-08-20 11:00:00,73.18,73.36,72.92,73.35,18100.0,44.7346,44.8446,44.5757,44.8385,18100.0
2008-08-20 11:30:00,73.34,73.43,73.02,73.11,71600.0,44.8324,44.8874,44.6368,44.6918,71600.0
2008-08-20 12:00:00,73.11,73.2,73.0,73.05,23700.0,44.6918,44.7468,44.6246,44.6551,23700.0
2008-08-20 12:30:00,73.06,73.11,72.92,72.93,14200.0,44.6612,44.6918,44.5757,44.5818,14200.0
2008-08-20 13:00:00,72.92,73.13,72.92,73.06,12800.0,44.5757,44.704,44.5757,44.6612,12800.0
2008-08-20 13:30:00,73.05,73.17,73.03,73.12,12000.0,44.6551,44.7285,44.6429,44.6979,12000.0
2008-08-20 14:00:00,73.16,73.23,73.03,73.14,17000.0,44.7224,44.7652,44.6429,44.7101,17000.0
2008-08-20 14:30:00,73.13,73.3,73.08,73.24,7100.0,44.704,44.8079,44.6735,44.7713,7100.0
2008-08-20 15:00:00,73.2,73.26,73.14,73.17,12500.0,44.7468,44.7835,44.7101,44.7285,12500.0
2008-08-20 15:30:00,73.16,73.36,73.09,73.36,35300.0,44.7224,44.8446,44.6796,44.8446,35300.0
2008-08-21 09:30:00,72.76,73.19,72.67,73.19,44900.0,44.4778,44.7407,44.4228,44.7407,44900.0
2008-08-21 10:00:00,73.18,73.55,73.07,73.35,34900.0,44.7346,44.9608,44.6674,44.8385,34900.0
2008-08-21 10:30:00,73.31,73.36,73.0,73.08,21400.0,44.8141,44.8446,44.6246,44.6735,21400.0
2008-08-21 11:00:00,73.08,73.09,72.55,72.55,38200.0,44.6735,44.6796,44.3495,44.3495,38200.0
2008-08-21 11:30:00,72.55,72.72,72.35,72.6,22500.0,44.3495,44.4534,44.2272,44.38,22500.0
2008-08-21 12:00:00,72.6,72.72,72.56,72.63,26000.0,44.38,44.4534,44.3556,44.3984,26000.0
2008-08-21 12:30:00,72.63,72.67,72.59,72.61,18800.0,44.3984,44.4228,44.3739,44.3862,18800.0
2008-08-21 13:00:00,72.6,72.77,72.53,72.67,24600.0,44.38,44.484,44.3373,44.4228,24600.0
2008-08-21 13:30:00,72.65,72.71,72.6,72.64,16100.0,44.4106,44.4473,44.38,44.4045,16100.0
2008-08-21 14:00:00,72.61,72.73,72.61,72.71,19400.0,44.3862,44.4595,44.3862,44.4473,19400.0
2008-08-21 14:30:00,72.7,72.85,72.7,72.8,20200.0,44.4412,44.5329,44.4412,44.5023,20200.0
2008-08-21 15:00:00,72.8,72.94,72.8,72.93,21600.0,44.5023,44.5879,44.5023,44.5818,21600.0
2008-08-21 15:30:00,72.89,73.04,72.84,72.95,55200.0,44.5573,44.649,44.5268,44.594,55200.0
2008-08-22 09:30:00,73.63,74.05,73.58,73.81,37300.0,45.0097,45.2664,44.9791,45.1197,37300.0
2008-08-22 10:00:00,73.89,74.2,73.66,73.72,49200.0,45.1686,45.3581,45.028,45.0647,49200.0
2008-08-22 10:30:00,73.77,74.18,73.74,74.02,61300.0,45.0953,45.3459,45.0769,45.2481,61300.0
2008-08-22 11:00:00,74.01,74.17,73.87,74.17,36500.0,45.242,45.3398,45.1564,45.3398,36500.0
2008-08-22 11:30:00,74.1,74.19,73.98,74.08,6200.0,45.297,45.352,45.2236,45.2848,6200.0
2008-08-22 12:00:00,74.09,74.24,73.98,74.06,17800.0,45.2909,45.3826,45.2236,45.2725,17800.0
2008-08-22 12:30:00,74.07,74.1,73.95,74.04,12500.0,45.2786,45.297,45.2053,45.2603,12500.0
2008-08-22 13:00:00,74.03,74.14,73.97,74.02,14800.0,45.2542,45.3214,45.2175,45.2481,14800.0
2008-08-22 13:30:00,73.99,74.03,73.92,73.97,15000.0,45.2297,45.2542,45.187,45.2175,15000.0
2008-08-22 14:00:00,73.92,74.05,73.88,74.04,15100.0,45.187,45.2664,45.1625,45.2603,15100.0
2008-08-22 14:30:00,74.01,74.06,73.89,73.89,25100.0,45.242,45.2725,45.1686,45.1686,25100.0
2008-08-22 15:00:00,73.89,74.01,73.86,73.97,10900.0,45.1686,45.242,45.1503,45.2175,10900.0
2008-08-22 15:30:00,74.0,74.12,73.97,74.06,52600.0,45.2359,45.3092,45.2175,45.2725,52600.0
2008-08-25 09:30:00,77.0,77.0,73.79,74.1,22300.0,47.0697,47.0697,45.1075,45.297,22300.0
2008-08-25 10:00:00,74.17,74.45,74.05,74.32,25100.0,45.3398,45.5109,45.2664,45.4315,25100.0
2008-08-25 10:30:00,74.29,74.3,74.0,74.04,17700.0,45.4131,45.4192,45.2359,45.2603,17700.0
2008-08-25 11:00:00,74.02,74.2,74.0,74.02,17900.0,45.2481,45.3581,45.2359,45.2481,17900.0
2008-08-25 11:30:00,74.01,74.1,73.95,73.99,17200.0,45.242,45.297,45.2053,45.2297,17200.0
2008-08-25 12:00:00,73.97,74.03,73.77,73.89,19800.0,45.2175,45.2542,45.0953,45.1686,19800.0
2008-08-25 12:30:00,73.9,73.98,73.77,73.78,13200.0,45.1747,45.2236,45.0953,45.1014,13200.0
2008-08-25 13:00:00,73.82,73.91,73.7,73.91,9600.0,45.1258,45.1808,45.0525,45.1808,9600.0
2008-08-25 13:30:00,73.85,73.98,73.75,73.78,29100.0,45.1442,45.2236,45.083,45.1014,29100.0
2008-08-25 14:00:00,73.78,74.01,73.78,73.9,45500.0,45.1014,45.242,45.1014,45.1747,45500.0
2008-08-25 14:30:00,73.9,73.95,73.72,73.74,29700.0,45.1747,45.2053,45.0647,45.0769,29700.0
2008-08-25 15:00:00,73.71,73.77,73.63,73.67,28000.0,45.0586,45.0953,45.0097,45.0341,28000.0
2008-08-25 15:30:00,73.68,73.76,73.64,73.75,71000.0,45.0402,45.0891,45.0158,45.083,71000.0
2008-08-26 09:30:00,71.93,72.25,71.89,72.07,88600.0,43.9705,44.1661,43.946,44.0561,88600.0
2008-08-26 10:00:00,72.19,72.56,71.97,72.4,67600.0,44.1294,44.3556,43.9949,44.2578,67600.0
2008-08-26 10:30:00,72.42,72.92,72.42,72.92,20900.0,44.27,44.5757,44.27,44.5757,20900.0
2008-08-26 11:00:00,72.93,72.99,72.79,72.84,17800.0,44.5818,44.6184,44.4962,44.5268,17800.0
2008-08-26 11:30:00,72.91,72.91,72.6,72.65,14300.0,44.5695,44.5695,44.38,44.4106,14300.0
2008-08-26 12:00:00,72.7,72.7,72.52,72.57,13100.0,44.4412,44.4412,44.3311,44.3617,13100.0
2008-08-26 12:30:00,72.57,72.57,72.32,72.36,23200.0,44.3617,44.3617,44.2089,44.2333,23200.0
2008-08-26 13:00:00,72.38,72.49,72.33,72.34,18600.0,44.2456,44.3128,44.215,44.2211,18600.0
2008-08-26 13:30:00,72.36,72.55,72.35,72.55,7100.0,44.2333,44.3495,44.2272,44.3495,7100.0
2008-08-26 14:00:00,72.54,72.54,72.34,72.34,17000.0,44.3434,44.3434,44.2211,44.2211,17000.0
2008-08-26 14:30:00,72.35,72.49,72.34,72.48,15800.0,44.2272,44.3128,44.2211,44.3067,15800.0
2008-08-26 15:00:00,72.48,72.6,72.44,72.49,25100.0,44.3067,44.38,44.2822,44.3128,25100.0
2008-08-26 15:30:00,72.44,72.57,72.38,72.54,46100.0,44.2822,44.3617,44.2456,44.3434,46100.0
2008-08-27 09:30:00,72.5,72.76,72.47,72.76,32700.0,44.3189,44.4778,44.3006,44.4778,32700.0
2008-08-27 10:00:00,72.72,73.07,72.65,72.96,22000.0,44.4534,44.6674,44.4106,44.6001,22000.0
2008-08-27 10:30:00,72.97,73.04,72.4,72.53,37100.0,44.6062,44.649,44.2578,44.3373,37100.0
2008-08-27 11:00:00,72.48,72.72,72.24,72.26,41900.0,44.3067,44.4534,44.16,44.1722,41900.0
2008-08-27 11:30:00,72.33,72.34,72.17,72.32,13200.0,44.215,44.2211,44.1172,44.2089,13200.0
2008-08-27 12:00:00,72.31,72.48,72.26,72.46,14400.0,44.2028,44.3067,44.1722,44.2945,14400.0
2008-08-27 12:30:00,72.48,72.57,72.43,72.48,13100.0,44.3067,44.3617,44.2761,44.3067,13100.0
2008-08-27 13:00:00,72.54,72.54,72.33,72.47,19500.0,44.3434,44.3434,44.215,44.3006,19500.0
2008-08-27 13:30:00,72.47,72.5,72.42,72.47,12200.0,44.3006,44.3189,44.27,44.3006,12200.0
2008-08-27 14:00:00,72.5,72.64,72.5,72.6,24700.0,44.3189,44.4045,44.3189,44.38,24700.0
2008-08-27 14:30:00,72.61,72.65,72.49,72.51,17100.0,44.3862,44.4106,44.3128,44.325,17100.0
2008-08-27 15:00:00,72.56,72.73,72.52,72.68,19700.0,44.3556,44.4595,44.3311,44.4289,19700.0
2008-08-27 15:30:00,72.7,72.72,72.43,72.59,54400.0,44.4412,44.4534,44.2761,44.3739,54400.0
2008-08-28 09:30:00,72.68,72.69,72.39,72.68,88900.0,44.4289,44.4351,44.2517,44.4289,88900.0
2008-08-28 10:00:00,72.7,72.8,72.5,72.56,46200.0,44.4412,44.5023,44.3189,44.3556,46200.0
2008-08-28 10:30:00,72.6,73.37,72.53,73.37,76100.0,44.38,44.8507,44.3373,44.8507,76100.0
2008-08-28 11:00:00,73.38,73.88,73.38,73.73,44200.0,44.8569,45.1625,44.8569,45.0708,44200.0
2008-08-28 11:30:00,73.74,73.91,73.54,73.63,23400.0,45.0769,45.1808,44.9547,45.0097,23400.0
2008-08-28 12:00:00,73.67,73.78,73.53,73.69,24600.0,45.0341,45.1014,44.9485,45.0464,24600.0
2008-08-28 12:30:00,73.68,73.7,73.56,73.64,5700.0,45.0402,45.0525,44.9669,45.0158,5700.0
2008-08-28 13:00:00,73.59,73.67,73.47,73.65,21500.0,44.9852,45.0341,44.9119,45.0219,21500.0
2008-08-28 13:30:00,73.68,73.7,73.48,73.69,15500.0,45.0402,45.0525,44.918,45.0464,15500.0
2008-08-28 14:00:00,73.67,73.7,73.45,73.53,18900.0,45.0341,45.0525,44.8996,44.9485,18900.0
2008-08-28 14:30:00,73.55,73.76,73.54,73.65,29600.0,44.9608,45.0891,44.9547,45.0219,29600.0
2008-08-28 15:00:00,73.65,73.87,73.58,73.87,20300.0,45.0219,45.1564,44.9791,45.1564,20300.0
2008-08-28 15:30:00,73.86,73.95,73.7,73.7,59000.0,45.1503,45.2053,45.0525,45.0525,59000.0
2008-08-29 09:30:00,73.94,74.2,73.77,73.84,66000.0,45.1992,45.3581,45.0953,45.138,66000.0
2008-08-29 10:00:00,73.83,74.33,73.83,74.33,28500.0,45.1319,45.4376,45.1319,45.4376,28500.0
2008-08-29 10:30:00,74.33,74.54,73.93,74.25,60500.0,45.4376,45.566,45.1931,45.3887,60500.0
2008-08-29 11:00:00,74.27,75.06,74.27,74.84,70900.0,45.4009,45.8838,45.4009,45.7493,70900.0
2008-08-29 11:30:00,74.87,74.96,74.34,74.59,42500.0,45.7677,45.8227,45.4437,45.5965,42500.0
2008-08-29 12:00:00,74.53,74.57,74.37,74.48,33500.0,45.5598,45.5843,45.462,45.5293,33500.0
2008-08-29 12:30:00,74.47,74.6,74.37,74.55,18500.0,45.5232,45.6026,45.462,45.5721,18500.0
2008-08-29 13:00:00,74.57,74.58,74.25,74.48,33800.0,45.5843,45.5904,45.3887,45.5293,33800.0
2008-08-29 13:30:00,74.46,74.58,74.4,74.48,33000.0,45.5171,45.5904,45.4804,45.5293,33000.0
2008-08-29 14:00:00,74.51,74.58,74.43,74.49,14700.0,45.5476,45.5904,45.4987,45.5354,14700.0
2008-08-29 14:30:00,74.49,74.67,74.44,74.49,17600.0,45.5354,45.6454,45.5048,45.5354,17600.0
2008-08-29 15:00:00,74.49,74.49,74.37,74.4,39700.0,45.5354,45.5354,45.462,45.4804,39700.0
2008-08-29 15:30:00,74.4,74.45,74.35,74.4,67900.0,45.4804,45.5109,45.4498,45.4804,67900.0
2008-09-02 09:30:00,74.98,75.47,74.96,74.97,91800.0,45.8349,46.1345,45.8227,45.8288,91800.0
2008-09-02 10:00:00,75.04,75.27,74.9,75.24,76000.0,45.8716,46.0122,45.786,45.9939,76000.0
2008-09-02 10:30:00,75.25,75.38,74.91,75.05,59100.0,46.0,46.0794,45.7921,45.8777,59100.0
2008-09-02 11:00:00,75.03,75.33,75.0,75.33,100800.0,45.8655,46.0489,45.8472,46.0489,100800.0
2008-09-02 11:30:00,75.33,75.51,75.28,75.41,39300.0,46.0489,46.1589,46.0183,46.0978,39300.0
2008-09-02 12:00:00,75.42,75.46,75.09,75.18,47300.0,46.1039,46.1283,45.9022,45.9572,47300.0
2008-09-02 12:30:00,75.22,75.41,75.02,75.04,44100.0,45.9816,46.0978,45.8594,45.8716,44100.0
2008-09-02 13:00:00,75.11,75.2,74.98,74.98,11900.0,45.9144,45.9694,45.8349,45.8349,11900.0
2008-09-02 13:30:00,74.99,75.25,74.97,75.01,26900.0,45.841,46.0,45.8288,45.8533,26900.0
2008-09-02 14:00:00,74.99,75.17,74.81,74.81,37600.0,45.841,45.9511,45.731,45.731,37600.0
2008-09-02 14:30:00,74.84,75.0,74.64,74.66,41700.0,45.7493,45.8472,45.6271,45.6393,41700.0
2008-09-02 15:00:00,74.67,74.76,74.61,74.75,39400.0,45.6454,45.7004,45.6087,45.6943,39400.0
2008-09-02 15:30:00,74.73,74.85,74.62,74.66,57500.0,45.6821,45.7555,45.6149,45.6393,57500.0
2008-09-03 09:30:00,73.22,73.5,73.1,73.26,80000.0,44.759,44.9302,44.6857,44.7835,80000.0
2008-09-03 10:00:00,73.28,73.58,73.24,73.4,66300.0,44.7957,44.9791,44.7713,44.8691,66300.0
2008-09-03 10:30:00,73.39,73.45,73.15,73.26,72200.0,44.863,44.8996,44.7163,44.7835,72200.0
2008-09-03 11:00:00,73.25,73.25,72.58,72.59,95500.0,44.7774,44.7774,44.3678,44.3739,95500.0
2008-09-03 11:30:00,72.69,73.07,72.62,73.0,75500.0,44.4351,44.6674,44.3923,44.6246,75500.0
2008-09-03 12:00:00,73.0,73.05,72.82,72.87,44200.0,44.6246,44.6551,44.5145,44.5451,44200.0
2008-09-03 12:30:00,72.88,72.98,72.83,72.88,30700.0,44.5512,44.6123,44.5206,44.5512,30700.0
2008-09-03 13:00:00,72.87,72.9,72.71,72.78,29400.0,44.5451,44.5634,44.4473,44.4901,29400.0
2008-09-03 13:30:00,72.73,72.88,72.7,72.87,27400.0,44.4595,44.5512,44.4412,44.5451,27400.0
2008-09-03 14:00:00,72.85,72.98,72.77,72.88,28900.0,44.5329,44.6123,44.484,44.5512,28900.0
2008-09-03 14:30:00,72.87,72.98,72.86,72.94,27200.0,44.5451,44.6123,44.539,44.5879,27200.0
2008-09-03 15:00:00,72.96,73.21,72.93,73.1,40300.0,44.6001,44.7529,44.5818,44.6857,40300.0
2008-09-03 15:30:00,73.1,73.18,73.03,73.17,43800.0,44.6857,44.7346,44.6429,44.7285,43800.0
2008-09-04 09:30:00,73.56,73.58,73.04,73.17,42300.0,44.9669,44.9791,44.649,44.7285,42300.0
2008-09-04 10:00:00,73.14,73.28,72.8,72.81,24100.0,44.7101,44.7957,44.5023,44.5084,24100.0
2008-09-04 10:30:00,72.77,72.83,72.4,72.55,74100.0,44.484,44.5206,44.2578,44.3495,74100.0
2008-09-04 11:00:00,72.5,72.52,72.16,72.2,54300.0,44.3189,44.3311,44.1111,44.1355,54300.0
2008-09-04 11:30:00,72.26,72.59,72.19,72.37,45000.0,44.1722,44.3739,44.1294,44.2394,45000.0
2008-09-04 12:00:00,72.32,72.59,72.26,72.55,12200.0,44.2089,44.3739,44.1722,44.3495,12200.0
2008-09-04 12:30:00,72.55,72.61,72.33,72.52,19300.0,44.3495,44.3862,44.215,44.3311,19300.0
2008-09-04 13:00:00,72.51,72.58,72.39,72.48,53600.0,44.325,44.3678,44.2517,44.3067,53600.0
2008-09-04 13:30:00,72.48,72.54,72.4,72.41,24600.0,44.3067,44.3434,44.2578,44.2639,24600.0
2008-09-04 14:00:00,72.44,72.44,72.27,72.36,31900.0,44.2822,44.2822,44.1783,44.2333,31900.0
2008-09-04 14:30:00,72.38,72.41,72.28,72.35,35700.0,44.2456,44.2639,44.1844,44.2272,35700.0
2008-09-04 15:00:00,72.35,72.49,72.3,72.39,66600.0,44.2272,44.3128,44.1967,44.2517,66600.0
2008-09-04 15:30:00,72.4,72.48,72.25,72.25,86600.0,44.2578,44.3067,44.1661,44.1661,86600.0
2008-09-05 09:30:00,72.04,72.56,72.04,72.27,56100.0,44.0377,44.3556,44.0377,44.1783,56100.0
2008-09-05 10:00:00,72.32,72.44,72.0,72.06,89200.0,44.2089,44.2822,44.0133,44.0499,89200.0
2008-09-05 10:30:00,72.07,72.07,71.45,71.49,85600.0,44.0561,44.0561,43.6771,43.7015,85600.0
2008-09-05 11:00:00,71.51,71.64,71.05,71.28,97200.0,43.7137,43.7932,43.4325,43.5731,97200.0
2008-09-05 11:30:00,71.31,71.58,71.1,71.58,57600.0,43.5915,43.7565,43.4631,43.7565,57600.0
2008-09-05 12:00:00,71.59,71.61,71.22,71.44,50800.0,43.7626,43.7749,43.5365,43.6709,50800.0
2008-09-05 12:30:00,71.46,71.57,71.35,71.44,50100.0,43.6832,43.7504,43.6159,43.6709,50100.0
2008-09-05 13:00:00,71.46,71.66,71.38,71.6,39700.0,43.6832,43.8054,43.6343,43.7687,39700.0
2008-09-05 13:30:00,71.61,71.63,71.45,71.56,35200.0,43.7749,43.7871,43.6771,43.7443,35200.0
2008-09-05 14:00:00,71.52,71.68,71.45,71.62,24900.0,43.7198,43.8177,43.6771,43.781,24900.0
2008-09-05 14:30:00,71.63,71.9,71.61,71.61,73400.0,43.7871,43.9521,43.7749,43.7749,73400.0
2008-09-05 15:00:00,71.61,71.67,71.53,71.6,66700.0,43.7749,43.8115,43.726,43.7687,66700.0
2008-09-05 15:30:00,71.6,71.99,71.59,71.87,55000.0,43.7687,44.0072,43.7626,43.9338,55000.0
2008-09-08 09:30:00,73.15,73.53,73.14,73.38,26500.0,44.7163,44.9485,44.7101,44.8569,26500.0
2008-09-08 10:00:00,73.38,73.78,73.21,73.72,38900.0,44.8569,45.1014,44.7529,45.0647,38900.0
2008-09-08 10:30:00,73.72,73.93,73.58,73.63,35900.0,45.0647,45.1931,44.9791,45.0097,35900.0
2008-09-08 11:00:00,73.62,73.89,73.5,73.72,72700.0,45.0036,45.1686,44.9302,45.0647,72700.0
2008-09-08 11:30:00,73.78,73.88,73.56,73.63,30800.0,45.1014,45.1625,44.9669,45.0097,30800.0
2008-09-08 12:00:00,73.61,73.83,73.46,73.81,18400.0,44.9975,45.1319,44.9058,45.1197,18400.0
2008-09-08 12:30:00,73.83,73.89,73.57,73.77,27700.0,45.1319,45.1686,44.973,45.0953,27700.0
2008-09-08 13:00:00,73.74,73.8,73.54,73.58,24900.0,45.0769,45.1136,44.9547,44.9791,24900.0
2008-09-08 13:30:00,73.54,73.59,73.33,73.45,17000.0,44.9547,44.9852,44.8263,44.8996,17000.0
2008-09-08 14:00:00,73.45,73.77,73.39,73.73,21000.0,44.8996,45.0953,44.863,45.0708,21000.0
2008-09-08 14:30:00,73.77,73.81,73.65,73.66,34200.0,45.0953,45.1197,45.0219,45.028,34200.0
2008-09-08 15:00:00,73.69,73.94,73.68,73.93,15400.0,45.0464,45.1992,45.0402,45.1931,15400.0
2008-09-08 15:30:00,73.92,74.0,73.73,73.92,70400.0,45.187,45.2359,45.0708,45.187,70400.0
2008-09-09 09:30:00,74.47,75.04,74.29,75.01,66900.0,45.5232,45.8716,45.4131,45.8533,66900.0
2008-09-09 10:00:00,74.98,75.25,74.82,74.82,66400.0,45.8349,46.0,45.7371,45.7371,66400.0
2008-09-09 10:30:00,74.88,75.24,74.88,75.19,50200.0,45.7738,45.9939,45.7738,45.9633,50200.0
2008-09-09 11:00:00,75.14,75.82,75.03,75.73,73800.0,45.9327,46.3484,45.8655,46.2934,73800.0
2008-09-09 11:30:00,75.72,75.72,75.42,75.54,50300.0,46.2873,46.2873,46.1039,46.1773,50300.0
2008-09-09 12:00:00,75.56,75.69,75.33,75.54,31000.0,46.1895,46.2689,46.0489,46.1773,31000.0
2008-09-09 12:30:00,75.51,75.7,75.49,75.5,13300.0,46.1589,46.2751,46.1467,46.1528,13300.0
2008-09-09 13:00:00,75.52,75.65,75.43,75.55,40600.0,46.165,46.2445,46.11,46.1834,40600.0
2008-09-09 13:30:00,75.54,75.68,75.29,75.37,37100.0,46.1773,46.2628,46.0244,46.0733,37100.0
2008-09-09 14:00:00,75.37,75.51,75.21,75.36,34600.0,46.0733,46.1589,45.9755,46.0672,34600.0
2008-09-09 14:30:00,75.35,75.4,75.07,75.12,78900.0,46.0611,46.0917,45.8899,45.9205,78900.0
2008-09-09 15:00:00,75.16,75.24,75.0,75.14,67900.0,45.945,45.9939,45.8472,45.9327,67900.0
2008-09-09 15:30:00,75.16,75.26,74.64,74.77,92600.0,45.945,46.0061,45.6271,45.7066,92600.0
2008-09-10 09:30:00,73.39,73.71,73.01,73.71,202200.0,45.7492,45.9487,45.5123,45.9487,202200.0
2008-09-10 10:00:00,73.63,73.9,73.52,73.7,243400.0,45.8988,46.0671,45.8303,45.9425,243400.0
2008-09-10 10:30:00,73.66,73.78,73.47,73.56,169200.0,45.9175,45.9923,45.7991,45.8552,169200.0
2008-09-10 11:00:00,73.52,73.88,73.49,73.85,78300.0,45.8303,46.0547,45.8116,46.036,78300.0
2008-09-10 11:30:00,73.81,74.37,73.7,73.72,54000.0,46.011,46.3601,45.9425,45.9549,54000.0
2008-09-10 12:00:00,73.71,74.18,73.71,73.84,71100.0,45.9487,46.2417,45.9487,46.0297,71100.0
2008-09-10 12:30:00,73.84,74.15,73.83,74.05,36100.0,46.0297,46.223,46.0235,46.1607,36100.0
2008-09-10 13:00:00,74.05,74.05,73.92,74.0,45100.0,46.1607,46.1607,46.0796,46.1295,45100.0
2008-09-10 13:30:00,74.0,74.05,73.89,74.0,52500.0,46.1295,46.1607,46.0609,46.1295,52500.0
2008-09-10 14:00:00,73.96,74.3,73.9,74.26,88100.0,46.1045,46.3165,46.0671,46.2916,88100.0
2008-09-10 14:30:00,74.25,74.28,74.01,74.05,32200.0,46.2853,46.304,46.1357,46.1607,32200.0
2008-09-10 15:00:00,74.02,74.25,74.0,74.13,57100.0,46.142,46.2853,46.1295,46.2105,57100.0
2008-09-10 15:30:00,74.12,74.12,73.76,73.8,80800.0,46.2043,46.2043,45.9799,46.0048,80800.0
2008-09-11 09:30:00,72.41,72.62,72.33,72.42,134100.0,45.1383,45.2692,45.0885,45.1446,134100.0
2008-09-11 10:00:00,72.47,72.97,72.47,72.82,94800.0,45.1757,45.4874,45.1757,45.3939,94800.0
2008-09-11 10:30:00,72.85,73.34,72.76,73.27,85900.0,45.4126,45.7181,45.3565,45.6744,85900.0
2008-09-11 11:00:00,73.25,73.49,72.85,72.99,85000.0,45.662,45.8116,45.4126,45.4999,85000.0
2008-09-11 11:30:00,72.98,73.14,72.94,73.1,18800.0,45.4936,45.5934,45.4687,45.5685,18800.0
2008-09-11 12:00:00,73.17,73.3,73.04,73.04,24400.0,45.6121,45.6931,45.531,45.531,24400.0
2008-09-11 12:30:00,73.04,73.31,72.99,73.0,13600.0,45.531,45.6994,45.4999,45.5061,13600.0
2008-09-11 13:00:00,73.08,73.08,72.92,73.02,19700.0,45.556,45.556,45.4562,45.5186,19700.0
2008-09-11 13:30:00,73.02,73.44,73.0,73.28,31500.0,45.5186,45.7804,45.5061,45.6807,31500.0
2008-09-11 14:00:00,73.29,73.61,73.22,73.53,47000.0,45.6869,45.8864,45.6433,45.8365,47000.0
2008-09-11 14:30:00,73.52,73.62,73.4,73.48,39400.0,45.8303,45.8926,45.7555,45.8053,39400.0
2008-09-11 15:00:00,73.48,73.58,73.14,73.14,43600.0,45.8053,45.8677,45.5934,45.5934,43600.0
2008-09-11 15:30:00,73.14,73.69,73.08,73.64,84600.0,45.5934,45.9362,45.556,45.9051,84600.0
2008-09-12 09:30:00,73.85,73.9,73.47,73.6,34800.0,46.036,46.0671,45.7991,45.8801,34800.0
2008-09-12 10:00:00,73.57,74.09,73.5,73.89,42400.0,45.8614,46.1856,45.8178,46.0609,42400.0
2008-09-12 10:30:00,73.87,74.45,73.86,74.45,43000.0,46.0484,46.41,46.0422,46.41,43000.0
2008-09-12 11:00:00,74.38,74.94,74.34,74.91,55800.0,46.3664,46.7155,46.3414,46.6968,55800.0
2008-09-12 11:30:00,74.86,74.97,74.66,74.79,30600.0,46.6656,46.7342,46.5409,46.6219,30600.0
2008-09-12 12:00:00,74.77,74.87,74.68,74.84,15800.0,46.6095,46.6718,46.5534,46.6531,15800.0
2008-09-12 12:30:00,74.8,74.84,74.54,74.67,17800.0,46.6282,46.6531,46.4661,46.5471,17800.0
2008-09-12 13:00:00,74.62,74.84,74.57,74.81,25300.0,46.516,46.6531,46.4848,46.6344,25300.0
2008-09-12 13:30:00,74.8,74.84,74.71,74.77,17700.0,46.6282,46.6531,46.5721,46.6095,17700.0
2008-09-12 14:00:00,74.79,74.94,74.7,74.88,29300.0,46.6219,46.7155,46.5658,46.6781,29300.0
2008-09-12 14:30:00,74.89,75.22,74.6,75.19,70300.0,46.6843,46.89,46.5035,46.8713,70300.0
2008-09-12 15:00:00,75.21,75.25,75.11,75.21,78800.0,46.8838,46.9087,46.8214,46.8838,78800.0
2008-09-12 15:30:00,75.2,75.29,75.09,75.29,73100.0,46.8775,46.9336,46.809,46.9336,73100.0
2008-09-15 09:30:00,73.9,74.51,73.9,74.04,61400.0,46.0671,46.4474,46.0671,46.1544,61400.0
2008-09-15 10:00:00,74.05,74.46,73.93,74.46,36700.0,46.1607,46.4162,46.0858,46.4162,36700.0
2008-09-15 10:30:00,74.4,74.74,74.24,74.74,74500.0,46.3788,46.5908,46.2791,46.5908,74500.0
2008-09-15 11:00:00,74.75,74.77,73.92,73.92,63500.0,46.597,46.6095,46.0796,46.0796,63500.0
2008-09-15 11:30:00,74.0,74.05,73.48,73.49,47300.0,46.1295,46.1607,45.8053,45.8116,47300.0
2008-09-15 12:00:00,73.5,73.83,73.49,73.52,21900.0,45.8178,46.0235,45.8116,45.8303,21900.0
2008-09-15 12:30:00,73.57,73.82,73.43,73.72,23300.0,45.8614,46.0173,45.7742,45.9549,23300.0
2008-09-15 13:00:00,73.75,73.97,73.61,73.71,18400.0,45.9736,46.1108,45.8864,45.9487,18400.0
2008-09-15 13:30:00,73.75,73.77,73.42,73.54,15600.0,45.9736,45.9861,45.7679,45.8427,15600.0
2008-09-15 14:00:00,73.52,73.69,73.45,73.61,33800.0,45.8303,45.9362,45.7866,45.8864,33800.0
2008-09-15 14:30:00,73.6,73.69,73.39,73.44,25500.0,45.8801,45.9362,45.7492,45.7804,25500.0
2008-09-15 15:00:00,73.42,73.42,73.14,73.38,83800.0,45.7679,45.7679,45.5934,45.743,83800.0
2008-09-15 15:30:00,73.36,73.69,73.31,73.53,115800.0,45.7305,45.9362,45.6994,45.8365,115800.0
2008-09-16 09:30:00,72.98,73.48,72.68,72.81,130400.0,45.4936,45.8053,45.3066,45.3877,130400.0
2008-09-16 10:00:00,72.75,73.44,72.75,73.06,111600.0,45.3503,45.7804,45.3503,45.5435,111600.0
2008-09-16 10:30:00,72.95,73.19,72.62,73.02,89200.0,45.4749,45.6246,45.2692,45.5186,89200.0
2008-09-16 11:00:00,73.06,74.03,73.06,73.34,106100.0,45.5435,46.1482,45.5435,45.7181,106100.0
2008-09-16 11:30:00,73.32,73.44,72.95,73.19,79600.0,45.7056,45.7804,45.4749,45.6246,79600.0
2008-09-16 12:00:00,73.15,73.35,73.1,73.31,29900.0,45.5996,45.7243,45.5685,45.6994,29900.0
2008-09-16 12:30:00,73.27,73.47,73.25,73.36,22900.0,45.6744,45.7991,45.662,45.7305,22900.0
2008-09-16 13:00:00,73.31,73.48,73.09,73.38,38900.0,45.6994,45.8053,45.5622,45.743,38900.0
2008-09-16 13:30:00,73.38,73.56,73.31,73.36,31500.0,45.743,45.8552,45.6994,45.7305,31500.0
2008-09-16 14:00:00,73.42,73.56,72.66,72.85,63300.0,45.7679,45.8552,45.2942,45.4126,63300.0
2008-09-16 14:30:00,72.85,73.81,72.74,73.74,51600.0,45.4126,46.011,45.344,45.9674,51600.0
2008-09-16 15:00:00,73.79,73.81,73.45,73.52,21900.0,45.9986,46.011,45.7866,45.8303,21900.0
2008-09-16 15:30:00,73.52,74.05,73.49,73.72,70100.0,45.8303,46.1607,45.8116,45.9549,70100.0
2008-09-17 09:30:00,73.02,73.02,72.38,72.81,50000.0,45.5186,45.5186,45.1196,45.3877,50000.0
2008-09-17 10:00:00,72.88,72.98,72.37,72.47,34300.0,45.4313,45.4936,45.1134,45.1757,34300.0
2008-09-17 10:30:00,72.51,73.0,72.29,72.83,53000.0,45.2007,45.5061,45.0635,45.4001,53000.0
2008-09-17 11:00:00,72.78,72.95,71.82,72.37,70500.0,45.369,45.4749,44.7705,45.1134,70500.0
2008-09-17 11:30:00,72.37,72.74,71.73,72.05,54700.0,45.1134,45.344,44.7144,44.9139,54700.0
2008-09-17 12:00:00,72.05,72.05,71.63,71.98,33900.0,44.9139,44.9139,44.6521,44.8703,33900.0
2008-09-17 12:30:00,71.91,72.45,71.88,72.37,22200.0,44.8266,45.1633,44.8079,45.1134,22200.0
2008-09-17 13:00:00,72.37,72.97,72.3,72.43,37900.0,45.1134,45.4874,45.0698,45.1508,37900.0
2008-09-17 13:30:00,72.4,72.45,72.12,72.27,31000.0,45.1321,45.1633,44.9575,45.0511,31000.0
2008-09-17 14:00:00,72.26,73.02,72.26,73.02,70300.0,45.0448,45.5186,45.0448,45.5186,70300.0
2008-09-17 14:30:00,73.06,73.24,72.8,73.0,102400.0,45.5435,45.6557,45.3814,45.5061,102400.0
2008-09-17 15:00:00,73.03,73.28,72.81,72.81,92100.0,45.5248,45.6807,45.3877,45.3877,92100.0
2008-09-17 15:30:00,72.87,72.95,72.26,72.27,123000.0,45.4251,45.4749,45.0448,45.0511,123000.0
2008-09-18 09:30:00,69.95,70.7,69.83,70.43,164200.0,43.6048,44.0724,43.53,43.904,164200.0
2008-09-18 10:00:00,70.41,70.56,69.92,70.49,126500.0,43.8916,43.9851,43.5861,43.9415,126500.0
2008-09-18 10:30:00,70.49,71.48,70.29,71.48,117900.0,43.9415,44.5586,43.8168,44.5586,117900.0
2008-09-18 11:00:00,71.5,72.01,71.27,72.0,151200.0,44.5711,44.889,44.4277,44.8827,151200.0
2008-09-18 11:30:00,71.93,72.0,71.0,71.64,76800.0,44.8391,44.8827,44.2594,44.6583,76800.0
2008-09-18 12:00:00,71.64,71.69,71.19,71.46,45000.0,44.6583,44.6895,44.3778,44.5461,45000.0
2008-09-18 12:30:00,71.46,71.72,71.27,71.37,89900.0,44.5461,44.7082,44.4277,44.49,89900.0
2008-09-18 13:00:00,71.29,71.78,71.03,71.37,95300.0,44.4401,44.7456,44.2781,44.49,95300.0
2008-09-18 13:30:00,71.4,71.95,71.38,71.51,115200.0,44.5087,44.8516,44.4963,44.5773,115200.0
2008-09-18 14:00:00,71.53,71.67,70.61,70.89,86000.0,44.5898,44.677,44.0163,44.1908,86000.0
2008-09-18 14:30:00,70.85,71.2,70.64,71.15,70700.0,44.1659,44.384,44.035,44.3529,70700.0
2008-09-18 15:00:00,71.15,71.8,71.11,71.3,148300.0,44.3529,44.7581,44.3279,44.4464,148300.0
2008-09-18 15:30:00,71.31,71.99,71.29,71.56,297500.0,44.4526,44.8765,44.4401,44.6085,297500.0
2008-09-19 09:30:00,77.0,77.58,75.69,75.7,418700.0,47.9996,48.3612,47.183,47.1892,418700.0
2008-09-19 10:00:00,75.7,76.11,75.21,75.22,246300.0,47.1892,47.4448,46.8838,46.89,246300.0
2008-09-19 10:30:00,75.24,75.3,74.16,74.41,257200.0,46.9025,46.9399,46.2292,46.3851,257200.0
2008-09-19 11:00:00,74.42,76.49,74.42,76.06,163500.0,46.3913,47.6817,46.3913,47.4136,163500.0
2008-09-19 11:30:00,76.08,76.13,75.68,75.89,36700.0,47.4261,47.4573,47.1767,47.3077,36700.0
2008-09-19 12:00:00,75.83,75.92,75.32,75.92,83600.0,47.2703,47.3264,46.9523,47.3264,83600.0
2008-09-19 12:30:00,75.96,76.1,75.45,75.61,69200.0,47.3513,47.4386,47.0334,47.1331,69200.0
2008-09-19 13:00:00,75.6,75.76,75.37,75.67,55700.0,47.1269,47.2266,46.9835,47.1705,55700.0
2008-09-19 13:30:00,75.59,75.68,74.79,74.79,93100.0,47.1206,47.1767,46.6219,46.6219,93100.0
2008-09-19 14:00:00,74.78,74.99,74.47,74.93,102700.0,46.6157,46.7466,46.4225,46.7092,102700.0
2008-09-19 14:30:00,74.94,75.12,74.83,75.05,38700.0,46.7155,46.8277,46.6469,46.784,38700.0
2008-09-19 15:00:00,75.1,75.14,74.51,74.87,52300.0,46.8152,46.8401,46.4474,46.6718,52300.0
2008-09-19 15:30:00,74.88,75.57,74.87,75.56,96000.0,46.6781,47.1082,46.6718,47.1019,96000.0
2008-09-22 09:30:00,74.41,74.41,73.44,73.55,61200.0,46.3851,46.3851,45.7804,45.849,61200.0
2008-09-22 10:00:00,73.48,73.5,72.87,73.23,54600.0,45.8053,45.8178,45.4251,45.6495,54600.0
2008-09-22 10:30:00,73.22,73.23,72.84,73.15,61400.0,45.6433,45.6495,45.4064,45.5996,61400.0
2008-09-22 11:00:00,73.1,73.14,72.35,72.36,71800.0,45.5685,45.5934,45.1009,45.1072,71800.0
2008-09-22 11:30:00,72.35,72.85,72.34,72.68,19700.0,45.1009,45.4126,45.0947,45.3066,19700.0
2008-09-22 12:00:00,72.69,72.73,72.43,72.63,29300.0,45.3129,45.3378,45.1508,45.2755,29300.0
2008-09-22 12:30:00,72.65,72.75,72.51,72.65,28600.0,45.2879,45.3503,45.2007,45.2879,28600.0
2008-09-22 13:00:00,72.64,73.0,72.47,72.73,33300.0,45.2817,45.5061,45.1757,45.3378,33300.0
2008-09-22 13:30:00,72.72,72.9,72.54,72.69,49900.0,45.3316,45.4438,45.2194,45.3129,49900.0
2008-09-22 14:00:00,72.65,72.82,72.51,72.77,43400.0,45.2879,45.3939,45.2007,45.3627,43400.0
2008-09-22 14:30:00,72.79,72.93,72.66,72.7,51300.0,45.3752,45.4625,45.2942,45.3191,51300.0
2008-09-22 15:00:00,72.68,72.92,72.47,72.48,53500.0,45.3066,45.4562,45.1757,45.182,53500.0
2008-09-22 15:30:00,72.47,72.64,72.07,72.36,64600.0,45.1757,45.2817,44.9264,45.1072,64600.0
2008-09-23 09:30:00,73.1,73.3,72.43,73.17,59000.0,45.5685,45.6931,45.1508,45.6121,59000.0
2008-09-23 10:00:00,73.08,73.4,72.83,73.04,23400.0,45.556,45.7555,45.4001,45.531,23400.0
2008-09-23 10:30:00,73.1,73.31,72.4,72.47,23400.0,45.5685,45.6994,45.1321,45.1757,23400.0
2008-09-23 11:00:00,72.36,72.84,72.06,72.54,33700.0,45.1072,45.4064,44.9201,45.2194,33700.0
2008-09-23 11:30:00,72.4,72.62,72.17,72.5,37400.0,45.1321,45.2692,44.9887,45.1944,37400.0
2008-09-23 12:00:00,72.56,72.71,72.47,72.53,13600.0,45.2318,45.3253,45.1757,45.2131,13600.0
2008-09-23 12:30:00,72.4,72.54,72.09,72.21,13600.0,45.1321,45.2194,44.9388,45.0136,13600.0
2008-09-23 13:00:00,72.23,72.23,71.77,71.93,13700.0,45.0261,45.0261,44.7394,44.8391,13700.0
2008-09-23 13:30:00,71.86,71.94,71.6,71.8,18200.0,44.7955,44.8453,44.6334,44.7581,18200.0
2008-09-23 14:00:00,71.85,72.34,71.67,72.17,24900.0,44.7892,45.0947,44.677,44.9887,24900.0
2008-09-23 14:30:00,72.23,72.61,72.13,72.45,28900.0,45.0261,45.263,44.9638,45.1633,28900.0
2008-09-23 15:00:00,72.29,72.49,72.26,72.47,29100.0,45.0635,45.1882,45.0448,45.1757,29100.0
2008-09-23 15:30:00,72.41,72.48,71.75,71.89,65800.0,45.1383,45.182,44.7269,44.8142,65800.0
2008-09-24 09:30:00,73.53,73.61,72.93,72.93,78000.0,45.8365,45.8864,45.4625,45.4625,78000.0
2008-09-24 10:00:00,72.93,73.11,72.39,72.41,32600.0,45.4625,45.5747,45.1259,45.1383,32600.0
2008-09-24 10:30:00,72.39,72.87,72.31,72.87,33300.0,45.1259,45.4251,45.076,45.4251,33300.0
2008-09-24 11:00:00,72.86,72.98,72.38,72.79,80400.0,45.4188,45.4936,45.1196,45.3752,80400.0
2008-09-24 11:30:00,72.76,72.86,72.39,72.6,55000.0,45.3565,45.4188,45.1259,45.2568,55000.0
2008-09-24 12:00:00,72.51,72.58,72.35,72.42,34200.0,45.2007,45.2443,45.1009,45.1446,34200.0
2008-09-24 12:30:00,72.45,72.57,72.33,72.5,17000.0,45.1633,45.2381,45.0885,45.1944,17000.0
2008-09-24 13:00:00,72.44,72.87,72.36,72.69,32900.0,45.157,45.4251,45.1072,45.3129,32900.0
2008-09-24 13:30:00,72.71,72.79,72.5,72.54,31400.0,45.3253,45.3752,45.1944,45.2194,31400.0
2008-09-24 14:00:00,72.61,72.64,72.38,72.49,23800.0,45.263,45.2817,45.1196,45.1882,23800.0
2008-09-24 14:30:00,72.49,72.69,72.46,72.47,47700.0,45.1882,45.3129,45.1695,45.1757,47700.0
2008-09-24 15:00:00,72.48,72.54,72.2,72.43,48300.0,45.182,45.2194,45.0074,45.1508,48300.0
2008-09-24 15:30:00,72.43,72.54,72.02,72.24,77200.0,45.1508,45.2194,44.8952,45.0324,77200.0
2008-09-25 09:30:00,74.51,74.6,74.01,74.27,126100.0,46.4474,46.5035,46.1357,46.2978,126100.0
2008-09-25 10:00:00,74.27,74.71,73.94,74.64,132700.0,46.2978,46.5721,46.0921,46.5284,132700.0
2008-09-25 10:30:00,74.62,74.85,74.26,74.53,79800.0,46.516,46.6594,46.2916,46.4599,79800.0
2008-09-25 11:00:00,74.53,75.24,74.41,75.0,86900.0,46.4599,46.9025,46.3851,46.7529,86900.0
2008-09-25 11:30:00,74.9,74.9,74.03,74.11,55900.0,46.6905,46.6905,46.1482,46.1981,55900.0
2008-09-25 12:00:00,74.15,74.24,74.06,74.15,18500.0,46.223,46.2791,46.1669,46.223,18500.0
2008-09-25 12:30:00,74.14,74.36,74.11,74.11,20700.0,46.2168,46.3539,46.1981,46.1981,20700.0
2008-09-25 13:00:00,74.1,74.3,74.1,74.2,45800.0,46.1918,46.3165,46.1918,46.2542,45800.0
2008-09-25 13:30:00,74.26,74.43,74.15,74.24,38600.0,46.2916,46.3975,46.223,46.2791,38600.0
2008-09-25 14:00:00,74.3,74.47,73.87,74.06,37900.0,46.3165,46.4225,46.0484,46.1669,37900.0
2008-09-25 14:30:00,74.08,74.5,74.03,74.4,47600.0,46.1794,46.4412,46.1482,46.3788,47600.0
2008-09-25 15:00:00,74.37,74.56,74.24,74.52,27500.0,46.3601,46.4786,46.2791,46.4536,27500.0
2008-09-25 15:30:00,74.5,74.69,74.11,74.16,62200.0,46.4412,46.5596,46.1981,46.2292,62200.0
2008-09-26 09:30:00,73.14,73.16,72.63,72.87,63600.0,45.5934,45.6059,45.2755,45.4251,63600.0
2008-09-26 10:00:00,72.87,73.57,72.87,73.12,52800.0,45.4251,45.8614,45.4251,45.5809,52800.0
2008-09-26 10:30:00,73.05,73.54,72.95,73.53,30600.0,45.5373,45.8427,45.4749,45.8365,30600.0
2008-09-26 11:00:00,73.54,73.55,72.98,73.09,20600.0,45.8427,45.849,45.4936,45.5622,20600.0
2008-09-26 11:30:00,73.11,73.35,72.53,72.53,39700.0,45.5747,45.7243,45.2131,45.2131,39700.0
2008-09-26 12:00:00,72.53,72.89,72.5,72.78,36200.0,45.2131,45.4375,45.1944,45.369,36200.0
2008-09-26 12:30:00,72.82,73.01,72.75,73.0,31500.0,45.3939,45.5123,45.3503,45.5061,31500.0
2008-09-26 13:00:00,72.99,73.64,72.86,72.97,28700.0,45.4999,45.9051,45.4188,45.4874,28700.0
2008-09-26 13:30:00,72.97,73.03,72.65,72.8,19900.0,45.4874,45.5248,45.2879,45.3814,19900.0
2008-09-26 14:00:00,72.73,72.84,72.62,72.64,22000.0,45.3378,45.4064,45.2692,45.2817,22000.0
2008-09-26 14:30:00,72.67,72.94,72.6,72.74,23700.0,45.3004,45.4687,45.2568,45.344,23700.0
2008-09-26 15:00:00,72.67,72.98,72.5,72.82,30100.0,45.3004,45.4936,45.1944,45.3939,30100.0
2008-09-26 15:30:00,72.82,73.11,72.76,73.11,128300.0,45.3939,45.5747,45.3565,45.5747,128300.0
2008-09-29 09:30:00,71.5,71.5,70.67,70.96,116800.0,44.5711,44.5711,44.0537,44.2344,116800.0
2008-09-29 10:00:00,70.98,71.06,70.36,70.65,116400.0,44.2469,44.2968,43.8604,44.0412,116400.0
2008-09-29 10:30:00,70.55,70.78,70.34,70.39,174800.0,43.9789,44.1222,43.8479,43.8791,174800.0
2008-09-29 11:00:00,70.49,70.53,69.57,69.81,323200.0,43.9415,43.9664,43.3679,43.5176,323200.0
2008-09-29 11:30:00,69.8,70.0,69.52,69.73,81100.0,43.5113,43.636,43.3368,43.4677,81100.0
2008-09-29 12:00:00,69.74,69.91,69.56,69.71,72900.0,43.4739,43.5799,43.3617,43.4552,72900.0
2008-09-29 12:30:00,69.7,69.89,69.54,69.77,46500.0,43.449,43.5674,43.3492,43.4926,46500.0
2008-09-29 13:00:00,69.74,70.12,69.56,70.0,35000.0,43.4739,43.7108,43.3617,43.636,35000.0
2008-09-29 13:30:00,69.98,69.98,67.25,68.7,129000.0,43.6235,43.6235,41.9217,42.8256,129000.0
2008-09-29 14:00:00,68.7,69.25,68.25,68.66,117900.0,42.8256,43.1685,42.5451,42.8007,117900.0
2008-09-29 14:30:00,68.68,68.85,68.27,68.43,117900.0,42.8131,42.9191,42.5576,42.6573,117900.0
2008-09-29 15:00:00,68.44,68.53,67.81,68.11,113200.0,42.6635,42.7196,42.2708,42.4578,113200.0
2008-09-29 15:30:00,68.14,68.14,67.0,67.81,173300.0,42.4765,42.4765,41.7659,42.2708,173300.0
2008-09-30 09:30:00,68.69,69.08,68.4,68.5,97700.0,42.8194,43.0625,42.6386,42.7009,97700.0
2008-09-30 10:00:00,68.52,69.35,68.4,68.98,45800.0,42.7134,43.2308,42.6386,43.0002,45800.0
2008-09-30 10:30:00,68.97,68.97,67.61,67.62,161100.0,42.9939,42.9939,42.1461,42.1524,161100.0
2008-09-30 11:00:00,67.61,67.9,67.36,67.6,95300.0,42.1461,42.3269,41.9903,42.1399,95300.0
2008-09-30 11:30:00,67.68,68.07,67.64,67.88,37700.0,42.1898,42.4329,42.1648,42.3145,37700.0
2008-09-30 12:00:00,67.88,68.0,67.73,67.75,268300.0,42.3145,42.3893,42.2209,42.2334,268300.0
2008-09-30 12:30:00,67.8,67.97,67.73,67.97,25400.0,42.2646,42.3706,42.2209,42.3706,25400.0
2008-09-30 13:00:00,67.94,68.31,67.81,68.3,45000.0,42.3519,42.5825,42.2708,42.5763,45000.0
2008-09-30 13:30:00,68.31,68.57,68.2,68.22,91400.0,42.5825,42.7446,42.5139,42.5264,91400.0
2008-09-30 14:00:00,68.21,68.62,68.02,68.62,79400.0,42.5202,42.7757,42.4017,42.7757,79400.0
2008-09-30 14:30:00,68.61,68.98,68.45,68.95,83300.0,42.7695,43.0002,42.6698,42.9815,83300.0
2008-09-30 15:00:00,68.94,69.14,68.8,68.84,94900.0,42.9752,43.0999,42.888,42.9129,94900.0
2008-09-30 15:30:00,68.83,69.02,68.63,68.89,116200.0,42.9067,43.0251,42.782,42.9441,116200.0
2008-10-01 09:30:00,67.75,68.2,67.5,68.11,260800.0,42.2334,42.5139,42.0776,42.4578,260800.0
2008-10-01 10:00:00,68.03,68.07,67.5,67.66,196900.0,42.408,42.4329,42.0776,42.1773,196900.0
2008-10-01 10:30:00,67.65,68.0,67.5,67.68,65800.0,42.1711,42.3893,42.0776,42.1898,65800.0
2008-10-01 11:00:00,67.7,68.48,67.65,68.41,78000.0,42.2022,42.6885,42.1711,42.6448,78000.0
2008-10-01 11:30:00,68.41,69.14,68.4,68.91,24100.0,42.6448,43.0999,42.6386,42.9565,24100.0
2008-10-01 12:00:00,68.91,69.3,67.65,69.25,166200.0,42.9565,43.1996,42.1711,43.1685,166200.0
2008-10-01 12:30:00,69.25,69.91,69.23,69.55,42900.0,43.1685,43.5799,43.156,43.3555,42900.0
2008-10-01 13:00:00,69.56,69.56,69.19,69.43,58500.0,43.3617,43.3617,43.1311,43.2807,58500.0
2008-10-01 13:30:00,69.43,69.86,68.93,69.55,93400.0,43.2807,43.5487,42.969,43.3555,93400.0
2008-10-01 14:00:00,69.59,69.83,69.36,69.74,82200.0,43.3804,43.53,43.237,43.4739,82200.0
2008-10-01 14:30:00,69.79,69.88,69.5,69.71,68000.0,43.5051,43.5612,43.3243,43.4552,68000.0
2008-10-01 15:00:00,69.69,70.28,69.48,70.21,210800.0,43.4428,43.8105,43.3118,43.7669,210800.0
2008-10-01 15:30:00,70.24,70.55,70.08,70.14,203100.0,43.7856,43.9789,43.6859,43.7233,203100.0
2008-10-02 09:30:00,67.47,67.9,67.4,67.68,208800.0,42.0589,42.3269,42.0152,42.1898,208800.0
2008-10-02 10:00:00,67.7,67.9,67.5,67.78,127600.0,42.2022,42.3269,42.0776,42.2521,127600.0
2008-10-02 10:30:00,67.76,67.82,67.45,67.51,220000.0,42.2396,42.277,42.0464,42.0838,220000.0
2008-10-02 11:00:00,67.5,68.05,67.23,67.37,250200.0,42.0776,42.4204,41.9093,41.9965,250200.0
2008-10-02 11:30:00,67.37,68.14,67.2,68.1,67600.0,41.9965,42.4765,41.8906,42.4516,67600.0
2008-10-02 12:00:00,68.06,68.28,67.83,67.94,81800.0,42.4267,42.5638,42.2833,42.3519,81800.0
2008-10-02 12:30:00,67.94,68.26,67.43,68.11,140000.0,42.3519,42.5513,42.0339,42.4578,140000.0
2008-10-02 13:00:00,68.06,68.07,67.75,67.93,58600.0,42.4267,42.4329,42.2334,42.3456,58600.0
2008-10-02 13:30:00,67.96,68.16,67.79,68.01,80200.0,42.3643,42.489,42.2583,42.3955,80200.0
2008-10-02 14:00:00,68.01,68.16,67.88,67.97,81800.0,42.3955,42.489,42.3145,42.3706,81800.0
2008-10-02 14:30:00,67.97,68.01,67.75,67.89,62400.0,42.3706,42.3955,42.2334,42.3207,62400.0
2008-10-02 15:00:00,67.98,67.98,67.7,67.81,98800.0,42.3768,42.3768,42.2022,42.2708,98800.0
2008-10-02 15:30:00,67.78,67.86,67.52,67.76,192500.0,42.2521,42.302,42.09,42.2396,192500.0
2008-10-03 09:30:00,65.26,66.21,65.2,65.74,236100.0,40.6812,41.2734,40.6438,40.9804,236100.0
2008-10-03 10:00:00,65.79,66.05,65.37,65.66,200000.0,41.0116,41.1737,40.7498,40.9306,200000.0
2008-10-03 10:30:00,65.74,66.29,65.45,66.28,94500.0,40.9804,41.3233,40.7997,41.3171,94500.0
2008-10-03 11:00:00,66.3,66.36,65.53,65.69,143600.0,41.3295,41.3669,40.8495,40.9493,143600.0
2008-10-03 11:30:00,65.71,66.27,65.7,65.99,63200.0,40.9617,41.3108,40.9555,41.1363,63200.0
2008-10-03 12:00:00,66.03,66.24,66.01,66.05,45100.0,41.1612,41.2921,41.1487,41.1737,45100.0
2008-10-03 12:30:00,66.14,66.4,66.0,66.36,39400.0,41.2298,41.3919,41.1425,41.3669,39400.0
2008-10-03 13:00:00,66.38,66.68,66.13,66.32,102600.0,41.3794,41.5664,41.2236,41.342,102600.0
2008-10-03 13:30:00,66.28,66.44,65.51,65.75,118800.0,41.3171,41.4168,40.8371,40.9867,118800.0
2008-10-03 14:00:00,65.75,65.98,65.29,65.44,83500.0,40.9867,41.13,40.6999,40.7934,83500.0
2008-10-03 14:30:00,65.47,65.68,65.03,65.64,81100.0,40.8121,40.943,40.5378,40.9181,81100.0
2008-10-03 15:00:00,65.7,65.73,65.13,65.36,83000.0,40.9555,40.9742,40.6002,40.7436,83000.0
2008-10-03 15:30:00,65.36,65.53,64.44,64.78,104500.0,40.7436,40.8495,40.1701,40.382,104500.0
2008-10-06 09:30:00,61.44,61.67,60.67,60.8,258800.0,38.2999,38.4433,37.8199,37.901,258800.0
2008-10-06 10:00:00,60.61,60.83,59.03,59.26,214900.0,37.7825,37.9197,36.7976,36.941,214900.0
2008-10-06 10:30:00,59.32,59.57,57.67,58.5,263900.0,36.9784,37.1342,35.9498,36.4672,263900.0
2008-10-06 11:00:00,58.52,59.29,58.24,58.72,268300.0,36.4797,36.9597,36.3052,36.6044,268300.0
2008-10-06 11:30:00,58.81,59.49,58.46,59.15,149100.0,36.6605,37.0844,36.4423,36.8724,149100.0
2008-10-06 12:00:00,59.15,59.46,59.05,59.35,149500.0,36.8724,37.0657,36.8101,36.9971,149500.0
2008-10-06 12:30:00,59.41,59.78,59.09,59.56,235700.0,37.0345,37.2651,36.835,37.128,235700.0
2008-10-06 13:00:00,59.53,59.9,59.5,59.72,68000.0,37.1093,37.3399,37.0906,37.2277,68000.0
2008-10-06 13:30:00,59.77,59.84,59.4,59.7,134600.0,37.2589,37.3025,37.0283,37.2153,134600.0
2008-10-06 14:00:00,59.68,59.93,59.35,59.46,255100.0,37.2028,37.3586,36.9971,37.0657,255100.0
2008-10-06 14:30:00,59.41,59.8,59.11,59.72,205700.0,37.0345,37.2776,36.8475,37.2277,205700.0
2008-10-06 15:00:00,59.74,60.98,59.6,60.54,181800.0,37.2402,38.0132,37.1529,37.7389,181800.0
2008-10-06 15:30:00,60.54,61.26,60.26,61.05,384900.0,37.7389,38.1877,37.5644,38.0568,384900.0
2008-10-07 09:30:00,64.91,65.24,63.94,64.18,327900.0,40.463,40.6688,39.8584,40.008,327900.0
2008-10-07 10:00:00,64.21,64.75,64.04,64.58,149500.0,40.0267,40.3633,39.9207,40.2573,149500.0
2008-10-07 10:30:00,64.57,64.57,63.03,63.32,115400.0,40.2511,40.2511,39.2911,39.4719,115400.0
2008-10-07 11:00:00,63.45,63.57,62.29,62.34,121300.0,39.5529,39.6277,38.8298,38.861,121300.0
2008-10-07 11:30:00,62.57,63.25,62.25,62.66,87100.0,39.0043,39.4282,38.8049,39.0605,87100.0
2008-10-07 12:00:00,62.66,62.72,62.25,62.28,52500.0,39.0605,39.0979,38.8049,38.8236,52500.0
2008-10-07 12:30:00,62.29,62.29,61.43,61.69,45200.0,38.8298,38.8298,38.2937,38.4558,45200.0
2008-10-07 13:00:00,61.67,62.03,61.04,61.1,54300.0,38.4433,38.6677,38.0506,38.088,54300.0
2008-10-07 13:30:00,61.11,61.35,60.5,60.7,66800.0,38.0942,38.2438,37.714,37.8386,66800.0
2008-10-07 14:00:00,60.73,61.68,60.6,61.53,83300.0,37.8573,38.4495,37.7763,38.356,83300.0
2008-10-07 14:30:00,61.59,61.83,61.34,61.45,81000.0,38.3934,38.5431,38.2376,38.3062,81000.0
2008-10-07 15:00:00,61.45,61.64,61.0,61.34,138800.0,38.3062,38.4246,38.0257,38.2376,138800.0
2008-10-07 15:30:00,61.34,61.63,60.75,60.87,268600.0,38.2376,38.4184,37.8698,37.9446,268600.0
2008-10-08 09:30:00,60.91,62.24,60.55,61.82,281800.0,37.9696,38.7986,37.7451,38.5368,281800.0
2008-10-08 10:00:00,61.79,62.21,61.0,61.48,228800.0,38.5181,38.7799,38.0257,38.3249,228800.0
2008-10-08 10:30:00,61.47,61.64,60.4,60.58,214400.0,38.3186,38.4246,37.6516,37.7638,214400.0
2008-10-08 11:00:00,60.63,60.63,59.55,59.59,326000.0,37.795,37.795,37.1218,37.1467,326000.0
2008-10-08 11:30:00,59.61,59.97,59.01,59.49,121900.0,37.1592,37.3836,36.7851,37.0844,121900.0
2008-10-08 12:00:00,59.57,59.59,58.9,59.37,120800.0,37.1342,37.1467,36.7166,37.0096,120800.0
2008-10-08 12:30:00,59.38,59.96,59.22,59.71,153600.0,37.0158,37.3773,36.9161,37.2215,153600.0
2008-10-08 13:00:00,59.59,60.36,59.43,59.74,113000.0,37.1467,37.6267,37.047,37.2402,113000.0
2008-10-08 13:30:00,59.81,60.73,59.58,60.43,128600.0,37.2838,37.8573,37.1405,37.6703,128600.0
2008-10-08 14:00:00,60.42,60.55,60.0,60.16,132700.0,37.6641,37.7451,37.4023,37.502,132700.0
2008-10-08 14:30:00,60.14,61.5,60.1,60.85,203500.0,37.4896,38.3373,37.4646,37.9322,203500.0
2008-10-08 15:00:00,60.85,61.03,60.39,60.6,78300.0,37.9322,38.0444,37.6454,37.7763,78300.0
2008-10-08 15:30:00,60.56,60.81,59.36,59.41,204400.0,37.7514,37.9072,37.0033,37.0345,204400.0
2008-10-09 09:30:00,61.59,61.59,60.87,60.96,162700.0,38.3934,38.3934,37.9446,38.0007,162700.0
2008-10-09 10:00:00,60.97,61.41,60.0,60.02,165800.0,38.007,38.2812,37.4023,37.4148,165800.0
2008-10-09 10:30:00,60.02,60.4,58.84,58.88,259800.0,37.4148,37.6516,36.6792,36.7041,259800.0
2008-10-09 11:00:00,58.87,58.93,58.0,58.51,217100.0,36.6979,36.7353,36.1555,36.4735,217100.0
2008-10-09 11:30:00,58.52,59.5,58.33,58.64,131200.0,36.4797,37.0906,36.3613,36.5545,131200.0
2008-10-09 12:00:00,58.71,59.17,58.51,58.9,100300.0,36.5981,36.8849,36.4735,36.7166,100300.0
2008-10-09 12:30:00,58.87,59.15,58.7,58.76,109400.0,36.6979,36.8724,36.5919,36.6293,109400.0
2008-10-09 13:00:00,58.78,59.02,58.56,58.94,53100.0,36.6418,36.7914,36.5046,36.7415,53100.0
2008-10-09 13:30:00,58.99,59.03,58.55,58.63,99200.0,36.7727,36.7976,36.4984,36.5483,99200.0
2008-10-09 14:00:00,58.59,58.86,58.55,58.55,66300.0,36.5233,36.6916,36.4984,36.4984,66300.0
2008-10-09 14:30:00,58.55,58.55,58.17,58.17,74700.0,36.4984,36.4984,36.2615,36.2615,74700.0
2008-10-09 15:00:00,58.17,58.24,57.01,57.42,241700.0,36.2615,36.3052,35.5384,35.794,241700.0
2008-10-09 15:30:00,57.4,57.76,56.38,56.76,355300.0,35.7815,36.0059,35.1457,35.3826,355300.0
2008-10-10 09:30:00,56.24,57.03,54.76,56.55,407400.0,35.0584,35.5509,34.1358,35.2517,407400.0
2008-10-10 10:00:00,56.69,58.15,56.06,56.16,309700.0,35.3389,36.249,34.9462,35.0085,309700.0
2008-10-10 10:30:00,56.24,56.29,55.17,55.74,259300.0,35.0584,35.0896,34.3914,34.7467,259300.0
2008-10-10 11:00:00,55.79,56.35,54.62,54.62,284400.0,34.7779,35.127,34.0485,34.0485,284400.0
2008-10-10 11:30:00,54.76,55.09,54.04,54.45,105200.0,34.1358,34.3415,33.687,33.9426,105200.0
2008-10-10 12:00:00,54.38,55.39,54.38,54.55,127100.0,33.8989,34.5285,33.8989,34.0049,127100.0
2008-10-10 12:30:00,54.56,55.02,54.35,54.61,67900.0,34.0111,34.2979,33.8802,34.0423,67900.0
2008-10-10 13:00:00,54.7,55.0,54.1,54.38,120200.0,34.0984,34.2854,33.7244,33.8989,120200.0
2008-10-10 13:30:00,54.36,54.49,53.6,54.1,95400.0,33.8865,33.9675,33.4127,33.7244,95400.0
2008-10-10 14:00:00,54.1,54.23,53.5,53.6,172000.0,33.7244,33.8054,33.3504,33.4127,172000.0
2008-10-10 14:30:00,53.63,54.0,53.37,53.5,109700.0,33.4314,33.6621,33.2693,33.3504,109700.0
2008-10-10 15:00:00,53.56,56.12,53.5,55.8,302600.0,33.3878,34.9836,33.3504,34.7841,302600.0
2008-10-10 15:30:00,55.78,57.61,55.2,56.51,407000.0,34.7717,35.9124,34.4101,35.2267,407000.0
2008-10-13 09:30:00,58.56,59.07,58.29,58.53,263300.0,36.5046,36.8225,36.3363,36.4859,263300.0
2008-10-13 10:00:00,58.62,59.98,58.36,59.87,178500.0,36.542,37.3898,36.38,37.3212,178500.0
2008-10-13 10:30:00,59.92,60.56,59.59,60.56,206700.0,37.3524,37.7514,37.1467,37.7514,206700.0
2008-10-13 11:00:00,60.45,61.51,60.15,61.12,215000.0,37.6828,38.3436,37.4958,38.1005,215000.0
2008-10-13 11:30:00,61.27,61.37,60.87,60.92,61200.0,38.194,38.2563,37.9446,37.9758,61200.0
2008-10-13 12:00:00,60.94,61.44,60.84,61.43,69300.0,37.9883,38.2999,37.9259,38.2937,69300.0
2008-10-13 12:30:00,61.44,61.45,61.15,61.23,85700.0,38.2999,38.3062,38.1192,38.169,85700.0
2008-10-13 13:00:00,61.22,61.48,61.11,61.39,195200.0,38.1628,38.3249,38.0942,38.2688,195200.0
2008-10-13 13:30:00,61.38,61.5,61.09,61.22,143400.0,38.2625,38.3373,38.0818,38.1628,143400.0
2008-10-13 14:00:00,61.23,61.31,61.01,61.01,130900.0,38.169,38.2189,38.0319,38.0319,130900.0
2008-10-13 14:30:00,61.0,61.65,61.0,61.55,158200.0,38.0257,38.4308,38.0257,38.3685,158200.0
2008-10-13 15:00:00,61.55,62.54,61.55,62.46,192300.0,38.3685,38.9856,38.3685,38.9358,192300.0
2008-10-13 15:30:00,62.44,63.09,62.34,63.09,148600.0,38.9233,39.3285,38.861,39.3285,148600.0
2008-10-14 09:30:00,62.95,63.8,62.06,62.09,244400.0,39.2412,39.7711,38.6864,38.7051,244400.0
2008-10-14 10:00:00,62.17,62.79,61.95,62.62,258100.0,38.755,39.1415,38.6179,39.0355,258100.0
2008-10-14 10:30:00,62.63,62.72,61.3,62.56,382900.0,39.0418,39.0979,38.2127,38.9981,382900.0
2008-10-14 11:00:00,62.57,63.2,61.91,62.93,150600.0,39.0043,39.3971,38.5929,39.2288,150600.0
2008-10-14 11:30:00,62.98,63.38,62.74,63.24,72300.0,39.2599,39.5093,39.1103,39.422,72300.0
2008-10-14 12:00:00,63.21,63.64,62.89,62.95,70800.0,39.4033,39.6714,39.2038,39.2412,70800.0
2008-10-14 12:30:00,62.95,63.32,62.7,62.88,64600.0,39.2412,39.4719,39.0854,39.1976,64600.0
2008-10-14 13:00:00,62.9,63.15,62.55,62.61,29200.0,39.2101,39.3659,38.9919,39.0293,29200.0
2008-10-14 13:30:00,62.63,62.83,62.42,62.64,43400.0,39.0418,39.1664,38.9108,39.048,43400.0
2008-10-14 14:00:00,62.53,62.79,61.87,62.24,54600.0,38.9794,39.1415,38.568,38.7986,54600.0
2008-10-14 14:30:00,62.29,62.39,61.35,61.57,59800.0,38.8298,38.8921,38.2438,38.381,59800.0
2008-10-14 15:00:00,61.48,62.51,61.44,62.33,117800.0,38.3249,38.9669,38.2999,38.8547,117800.0
2008-10-14 15:30:00,62.45,63.08,62.1,62.38,101600.0,38.9295,39.3223,38.7114,38.8859,101600.0
2008-10-15 09:30:00,61.38,61.61,60.37,60.74,213900.0,38.2625,38.4059,37.6329,37.8636,213900.0
2008-10-15 10:00:00,60.74,60.76,59.82,60.25,160100.0,37.8636,37.876,37.2901,37.5581,160100.0
2008-10-15 10:30:00,60.34,60.87,59.62,59.62,136800.0,37.6142,37.9446,37.1654,37.1654,136800.0
2008-10-15 11:00:00,59.65,59.87,58.68,59.3,202100.0,37.1841,37.3212,36.5794,36.9659,202100.0
2008-10-15 11:30:00,59.31,60.0,59.26,59.7,84200.0,36.9722,37.4023,36.941,37.2153,84200.0
2008-10-15 12:00:00,59.64,59.81,59.1,59.24,101800.0,37.1779,37.2838,36.8413,36.9285,101800.0
2008-10-15 12:30:00,59.2,59.6,59.2,59.43,36400.0,36.9036,37.1529,36.9036,37.047,36400.0
2008-10-15 13:00:00,59.43,59.58,58.75,58.86,66700.0,37.047,37.1405,36.6231,36.6916,66700.0
2008-10-15 13:30:00,58.9,58.94,58.36,58.49,77500.0,36.7166,36.7415,36.38,36.461,77500.0
2008-10-15 14:00:00,58.52,58.76,58.26,58.56,95400.0,36.4797,36.6293,36.3176,36.5046,95400.0
2008-10-15 14:30:00,58.62,59.22,58.52,58.66,81600.0,36.542,36.9161,36.4797,36.567,81600.0
2008-10-15 15:00:00,58.68,59.03,58.38,58.49,95800.0,36.5794,36.7976,36.3924,36.461,95800.0
2008-10-15 15:30:00,58.47,58.48,57.57,57.64,168300.0,36.4485,36.4548,35.8875,35.9311,168300.0
2008-10-16 09:30:00,59.29,59.62,58.31,59.38,176000.0,36.9597,37.1654,36.3488,37.0158,176000.0
2008-10-16 10:00:00,59.24,59.73,57.9,57.9,180500.0,36.9285,37.234,36.0932,36.0932,180500.0
2008-10-16 10:30:00,58.01,58.09,57.3,57.3,185500.0,36.1618,36.2116,35.7192,35.7192,185500.0
2008-10-16 11:00:00,57.33,57.53,56.57,56.98,192000.0,35.7379,35.8626,35.2641,35.5197,192000.0
2008-10-16 11:30:00,57.1,57.75,56.95,57.33,161900.0,35.5945,35.9997,35.501,35.7379,161900.0
2008-10-16 12:00:00,57.27,58.24,57.02,57.71,56700.0,35.7005,36.3052,35.5446,35.9748,56700.0
2008-10-16 12:30:00,57.65,57.89,57.15,57.15,83900.0,35.9374,36.087,35.6257,35.6257,83900.0
2008-10-16 13:00:00,57.14,57.79,57.08,57.4,53300.0,35.6194,36.0246,35.582,35.7815,53300.0
2008-10-16 13:30:00,57.3,57.8,57.02,57.63,136000.0,35.7192,36.0309,35.5446,35.9249,136000.0
2008-10-16 14:00:00,57.6,57.69,56.95,57.06,143900.0,35.9062,35.9623,35.501,35.5696,143900.0
2008-10-16 14:30:00,57.08,57.8,56.97,57.36,193600.0,35.582,36.0309,35.5135,35.7566,193600.0
2008-10-16 15:00:00,57.33,58.54,57.28,58.32,167900.0,35.7379,36.4922,35.7067,36.355,167900.0
2008-10-16 15:30:00,58.3,59.37,57.85,59.05,182800.0,36.3426,37.0096,36.062,36.8101,182800.0
2008-10-17 09:30:00,56.71,58.08,56.71,58.07,224900.0,35.3514,36.2054,35.3514,36.1992,224900.0
2008-10-17 10:00:00,58.01,58.59,57.71,58.54,135500.0,36.1618,36.5233,35.9748,36.4922,135500.0
2008-10-17 10:30:00,58.51,59.14,57.87,58.6,124500.0,36.4735,36.8662,36.0745,36.5296,124500.0
2008-10-17 11:00:00,58.65,59.3,58.16,58.67,114300.0,36.5607,36.9659,36.2553,36.5732,114300.0
2008-10-17 11:30:00,58.65,59.17,58.6,59.09,50600.0,36.5607,36.8849,36.5296,36.835,50600.0
2008-10-17 12:00:00,59.08,59.61,59.01,59.43,69500.0,36.8288,37.1592,36.7851,37.047,69500.0
2008-10-17 12:30:00,59.44,59.98,59.35,59.91,41100.0,37.0532,37.3898,36.9971,37.3462,41100.0
2008-10-17 13:00:00,59.97,60.49,59.93,60.45,71200.0,37.3836,37.7077,37.3586,37.6828,71200.0
2008-10-17 13:30:00,60.47,60.81,60.2,60.28,92000.0,37.6953,37.9072,37.527,37.5768,92000.0
2008-10-17 14:00:00,60.4,60.85,59.83,60.03,58100.0,37.6516,37.9322,37.2963,37.421,58100.0
2008-10-17 14:30:00,60.05,60.23,59.42,59.9,34700.0,37.4335,37.5457,37.0407,37.3399,34700.0
2008-10-17 15:00:00,59.97,60.23,59.12,59.53,73400.0,37.3836,37.5457,36.8537,37.1093,73400.0
2008-10-17 15:30:00,59.55,59.83,59.06,59.06,99800.0,37.1218,37.2963,36.8163,36.8163,99800.0
2008-10-20 09:30:00,60.85,61.33,60.14,61.31,186500.0,37.9322,38.2314,37.4896,38.2189,186500.0
2008-10-20 10:00:00,61.36,62.07,61.35,61.48,149700.0,38.2501,38.6927,38.2438,38.3249,149700.0
2008-10-20 10:30:00,61.5,62.08,61.41,61.93,84400.0,38.3373,38.6989,38.2812,38.6054,84400.0
2008-10-20 11:00:00,61.95,62.05,61.2,62.03,110300.0,38.6179,38.6802,38.1503,38.6677,110300.0
2008-10-20 11:30:00,62.04,62.62,61.84,62.48,71300.0,38.674,39.0355,38.5493,38.9482,71300.0
2008-10-20 12:00:00,62.46,62.83,62.27,62.75,89500.0,38.9358,39.1664,38.8173,39.1166,89500.0
2008-10-20 12:30:00,62.72,62.9,62.41,62.54,80800.0,39.0979,39.2101,38.9046,38.9856,80800.0
2008-10-20 13:00:00,62.52,62.83,62.26,62.64,73600.0,38.9732,39.1664,38.8111,39.048,73600.0
2008-10-20 13:30:00,62.69,62.8,62.47,62.57,32700.0,39.0792,39.1477,38.942,39.0043,32700.0
2008-10-20 14:00:00,62.55,62.76,62.41,62.54,62600.0,38.9919,39.1228,38.9046,38.9856,62600.0
2008-10-20 14:30:00,62.54,62.71,62.29,62.55,48400.0,38.9856,39.0916,38.8298,38.9919,48400.0
2008-10-20 15:00:00,62.62,63.0,62.32,62.94,130800.0,39.0355,39.2724,38.8485,39.235,130800.0
2008-10-20 15:30:00,62.89,63.33,62.76,63.27,80000.0,39.2038,39.4781,39.1228,39.4407,80000.0
2008-10-21 09:30:00,61.67,62.46,61.54,62.17,196000.0,38.4433,38.9358,38.3623,38.755,196000.0
2008-10-21 10:00:00,62.17,62.9,62.17,62.51,119000.0,38.755,39.2101,38.755,38.9669,119000.0
2008-10-21 10:30:00,62.45,62.47,61.72,61.85,70900.0,38.9295,38.942,38.4745,38.5555,70900.0
2008-10-21 11:00:00,61.89,62.61,61.73,61.8,53700.0,38.5805,39.0293,38.4807,38.5244,53700.0
2008-10-21 11:30:00,61.73,62.21,61.15,61.15,36700.0,38.4807,38.7799,38.1192,38.1192,36700.0
2008-10-21 12:00:00,61.12,62.68,61.1,61.35,54800.0,38.1005,39.0729,38.088,38.2438,54800.0
2008-10-21 12:30:00,61.39,61.54,61.05,61.05,26400.0,38.2688,38.3623,38.0568,38.0568,26400.0
2008-10-21 13:00:00,61.06,61.85,61.04,61.7,53700.0,38.0631,38.5555,38.0506,38.462,53700.0
2008-10-21 13:30:00,61.64,61.95,61.35,61.48,36600.0,38.4246,38.6179,38.2438,38.3249,36600.0
2008-10-21 14:00:00,61.5,62.11,61.5,62.1,31100.0,38.3373,38.7176,38.3373,38.7114,31100.0
2008-10-21 14:30:00,62.1,62.52,61.95,62.11,57400.0,38.7114,38.9732,38.6179,38.7176,57400.0
2008-10-21 15:00:00,62.13,62.48,61.56,61.56,77700.0,38.7301,38.9482,38.3747,38.3747,77700.0
2008-10-21 15:30:00,61.57,61.65,60.94,61.23,82700.0,38.381,38.4308,37.9883,38.169,82700.0
2008-10-22 09:30:00,58.87,59.22,58.3,58.31,208700.0,36.6979,36.9161,36.3426,36.3488,208700.0
2008-10-22 10:00:00,58.25,58.63,57.56,57.58,169100.0,36.3114,36.5483,35.8813,35.8937,169100.0
2008-10-22 10:30:00,57.58,58.19,57.54,58.13,157400.0,35.8937,36.274,35.8688,36.2366,157400.0
2008-10-22 11:00:00,58.11,58.18,57.0,57.07,173000.0,36.2241,36.2677,35.5322,35.5758,173000.0
2008-10-22 11:30:00,57.08,57.68,57.06,57.53,136300.0,35.582,35.9561,35.5696,35.8626,136300.0
2008-10-22 12:00:00,57.53,57.99,57.41,57.88,37800.0,35.8626,36.1493,35.7878,36.0807,37800.0
2008-10-22 12:30:00,57.9,58.06,57.62,57.86,44700.0,36.0932,36.1929,35.9187,36.0683,44700.0
2008-10-22 13:00:00,57.89,57.89,57.21,57.41,31400.0,36.087,36.087,35.6631,35.7878,31400.0
2008-10-22 13:30:00,57.39,57.63,57.23,57.54,46500.0,35.7753,35.9249,35.6755,35.8688,46500.0
2008-10-22 14:00:00,57.51,57.77,57.35,57.77,33800.0,35.8501,36.0122,35.7504,36.0122,33800.0
2008-10-22 14:30:00,57.76,57.8,57.23,57.38,64000.0,36.0059,36.0309,35.6755,35.7691,64000.0
2008-10-22 15:00:00,57.38,57.56,57.0,57.0,104200.0,35.7691,35.8813,35.5322,35.5322,104200.0
2008-10-22 15:30:00,57.0,57.28,56.17,57.02,199500.0,35.5322,35.7067,35.0148,35.5446,199500.0
2008-10-23 09:30:00,55.23,56.2,55.23,55.55,245500.0,34.4288,35.0335,34.4288,34.6283,245500.0
2008-10-23 10:00:00,55.56,55.98,55.22,55.46,277300.0,34.6345,34.8963,34.4226,34.5722,277300.0
2008-10-23 10:30:00,55.5,57.09,55.32,56.96,151900.0,34.5971,35.5883,34.4849,35.5072,151900.0
2008-10-23 11:00:00,56.94,57.14,56.43,56.85,144200.0,35.4948,35.6194,35.1768,35.4387,144200.0
2008-10-23 11:30:00,56.84,57.28,56.77,57.07,90100.0,35.4324,35.7067,35.3888,35.5758,90100.0
2008-10-23 12:00:00,57.02,57.25,55.79,55.79,132600.0,35.5446,35.688,34.7779,34.7779,132600.0
2008-10-23 12:30:00,55.8,56.0,55.55,55.63,56600.0,34.7841,34.9088,34.6283,34.6782,56600.0
2008-10-23 13:00:00,55.6,56.11,55.29,55.53,135700.0,34.6595,34.9774,34.4662,34.6158,135700.0
2008-10-23 13:30:00,55.46,55.73,55.03,55.29,110900.0,34.5722,34.7405,34.3041,34.4662,110900.0
2008-10-23 14:00:00,55.27,55.27,54.75,55.0,124700.0,34.4537,34.4537,34.1296,34.2854,124700.0
2008-10-23 14:30:00,55.0,55.34,54.51,54.72,167400.0,34.2854,34.4974,33.98,34.1109,167400.0
2008-10-23 15:00:00,54.85,55.63,54.75,55.35,153100.0,34.1919,34.6782,34.1296,34.5036,153100.0
2008-10-23 15:30:00,55.37,56.43,54.91,56.38,279700.0,34.5161,35.1768,34.2293,35.1457,279700.0
2008-10-24 09:30:00,51.77,53.96,51.77,53.46,266800.0,32.2719,33.6371,32.2719,33.3254,266800.0
2008-10-24 10:00:00,53.66,54.2,53.19,53.68,320200.0,33.4501,33.7867,33.1571,33.4626,320200.0
2008-10-24 10:30:00,53.52,55.43,53.31,55.31,313600.0,33.3628,34.5535,33.2319,34.4787,313600.0
2008-10-24 11:00:00,55.29,56.04,54.69,55.67,169700.0,34.4662,34.9337,34.0922,34.7031,169700.0
2008-10-24 11:30:00,55.67,56.81,55.67,56.31,79600.0,34.7031,35.4137,34.7031,35.102,79600.0
2008-10-24 12:00:00,56.34,56.93,56.15,56.18,58500.0,35.1207,35.4885,35.0023,35.021,58500.0
2008-10-24 12:30:00,56.19,56.95,56.04,56.95,75400.0,35.0272,35.501,34.9337,35.501,75400.0
2008-10-24 13:00:00,56.91,57.09,56.71,56.88,52900.0,35.4761,35.5883,35.3514,35.4574,52900.0
2008-10-24 13:30:00,56.83,56.83,56.03,56.07,80300.0,35.4262,35.4262,34.9275,34.9524,80300.0
2008-10-24 14:00:00,56.01,56.57,55.65,56.31,91900.0,34.915,35.2641,34.6906,35.102,91900.0
2008-10-24 14:30:00,56.33,57.28,56.29,57.18,104200.0,35.1145,35.7067,35.0896,35.6444,104200.0
2008-10-24 15:00:00,57.17,57.64,56.99,57.27,130600.0,35.6381,35.9311,35.5259,35.7005,130600.0
2008-10-24 15:30:00,57.31,57.5,56.69,56.86,201000.0,35.7254,35.8439,35.3389,35.4449,201000.0
2008-10-27 09:30:00,54.32,55.55,54.32,55.51,206200.0,33.8615,34.6283,33.8615,34.6033,206200.0
2008-10-27 10:00:00,55.48,56.33,55.25,55.91,106900.0,34.5846,35.1145,34.4413,34.8527,106900.0
2008-10-27 10:30:00,55.85,56.08,55.29,55.94,53100.0,34.8153,34.9587,34.4662,34.8714,53100.0
2008-10-27 11:00:00,55.96,56.97,55.79,56.04,78600.0,34.8839,35.5135,34.7779,34.9337,78600.0
2008-10-27 11:30:00,55.99,56.39,55.54,56.24,65100.0,34.9026,35.1519,34.622,35.0584,65100.0
2008-10-27 12:00:00,56.18,57.25,56.1,56.1,89400.0,35.021,35.688,34.9711,34.9711,89400.0
2008-10-27 12:30:00,56.09,56.68,55.93,56.68,52400.0,34.9649,35.3327,34.8652,35.3327,52400.0
2008-10-27 13:00:00,56.71,56.98,56.55,56.98,22500.0,35.3514,35.5197,35.2517,35.5197,22500.0
2008-10-27 13:30:00,56.95,57.25,56.75,56.89,40500.0,35.501,35.688,35.3763,35.4636,40500.0
2008-10-27 14:00:00,56.87,56.96,56.2,56.24,36400.0,35.4511,35.5072,35.0335,35.0584,36400.0
2008-10-27 14:30:00,56.26,56.49,55.98,56.15,78500.0,35.0709,35.2143,34.8963,35.0023,78500.0
2008-10-27 15:00:00,56.12,56.55,55.88,56.2,56900.0,34.9836,35.2517,34.834,35.0335,56900.0
2008-10-27 15:30:00,56.2,56.39,55.21,55.47,226100.0,35.0335,35.1519,34.4163,34.5784,226100.0
2008-10-28 09:30:00,58.28,58.51,57.85,58.02,206400.0,36.3301,36.4735,36.062,36.168,206400.0
2008-10-28 10:00:00,57.91,57.91,56.87,57.04,120800.0,36.0994,36.0994,35.4511,35.5571,120800.0
2008-10-28 10:30:00,57.02,57.03,55.34,55.35,114600.0,35.5446,35.5509,34.4974,34.5036,114600.0
2008-10-28 11:00:00,55.37,56.17,55.37,55.97,94300.0,34.5161,35.0148,34.5161,34.8901,94300.0
2008-10-28 11:30:00,55.92,56.62,55.92,56.25,53000.0,34.8589,35.2953,34.8589,35.0646,53000.0
2008-10-28 12:00:00,56.25,57.16,56.22,56.62,85700.0,35.0646,35.6319,35.0459,35.2953,85700.0
2008-10-28 12:30:00,56.53,57.25,56.42,56.92,28800.0,35.2392,35.688,35.1706,35.4823,28800.0
2008-10-28 13:00:00,56.92,57.39,56.83,57.22,23800.0,35.4823,35.7753,35.4262,35.6693,23800.0
2008-10-28 13:30:00,57.19,57.24,56.57,56.69,32000.0,35.6506,35.6818,35.2641,35.3389,32000.0
2008-10-28 14:00:00,56.7,57.76,56.7,57.65,45100.0,35.3452,36.0059,35.3452,35.9374,45100.0
2008-10-28 14:30:00,57.58,58.57,57.58,58.39,83900.0,35.8937,36.5109,35.8937,36.3987,83900.0
2008-10-28 15:00:00,58.38,59.12,58.09,58.88,143100.0,36.3924,36.8537,36.2116,36.7041,143100.0
2008-10-28 15:30:00,58.9,60.0,58.65,59.94,306300.0,36.7166,37.4023,36.5607,37.3649,306300.0
2008-10-29 09:30:00,59.88,60.58,59.56,60.39,156800.0,37.3275,37.7638,37.128,37.6454,156800.0
2008-10-29 10:00:00,60.22,61.25,60.21,60.96,80800.0,37.5394,38.1815,37.5332,38.0007,80800.0
2008-10-29 10:30:00,60.97,61.07,60.23,60.49,108700.0,38.007,38.0693,37.5457,37.7077,108700.0
2008-10-29 11:00:00,60.44,61.1,60.16,60.93,65000.0,37.6766,38.088,37.502,37.982,65000.0
2008-10-29 11:30:00,60.81,60.98,60.21,60.21,36500.0,37.9072,38.0132,37.5332,37.5332,36500.0
2008-10-29 12:00:00,60.22,60.87,60.01,60.79,53700.0,37.5394,37.9446,37.4085,37.8947,53700.0
2008-10-29 12:30:00,60.89,61.47,60.87,61.21,29200.0,37.9571,38.3186,37.9446,38.1566,29200.0
2008-10-29 13:00:00,61.21,61.34,60.98,61.18,22100.0,38.1566,38.2376,38.0132,38.1379,22100.0
2008-10-29 13:30:00,61.21,61.67,61.19,61.2,37200.0,38.1566,38.4433,38.1441,38.1503,37200.0
2008-10-29 14:00:00,61.27,61.36,60.35,60.55,53700.0,38.194,38.2501,37.6205,37.7451,53700.0
2008-10-29 14:30:00,60.6,60.84,60.0,60.78,40500.0,37.7763,37.9259,37.4023,37.8885,40500.0
2008-10-29 15:00:00,60.73,61.86,60.41,61.57,99700.0,37.8573,38.5618,37.6579,38.381,99700.0
2008-10-29 15:30:00,61.62,62.05,60.55,60.67,137700.0,38.4121,38.6802,37.7451,37.8199,137700.0
2008-10-30 09:30:00,62.37,63.0,62.25,62.36,131300.0,38.8797,39.2724,38.8049,38.8734,131300.0
2008-10-30 10:00:00,62.26,62.39,61.79,61.89,127700.0,38.8111,38.8921,38.5181,38.5805,127700.0
2008-10-30 10:30:00,61.86,61.91,61.11,61.13,112200.0,38.5618,38.5929,38.0942,38.1067,112200.0
2008-10-30 11:00:00,61.16,61.55,61.08,61.38,63500.0,38.1254,38.3685,38.0755,38.2625,63500.0
2008-10-30 11:30:00,61.39,61.58,60.49,60.67,82700.0,38.2688,38.3872,37.7077,37.8199,82700.0
2008-10-30 12:00:00,60.61,61.23,60.46,61.0,61300.0,37.7825,38.169,37.689,38.0257,61300.0
2008-10-30 12:30:00,61.0,61.57,60.98,61.28,41700.0,38.0257,38.381,38.0132,38.2002,41700.0
2008-10-30 13:00:00,61.19,61.97,61.12,61.39,36200.0,38.1441,38.6303,38.1005,38.2688,36200.0
2008-10-30 13:30:00,61.32,61.66,61.25,61.57,23500.0,38.2251,38.4371,38.1815,38.381,23500.0
2008-10-30 14:00:00,61.49,62.13,61.35,62.05,47900.0,38.3311,38.7301,38.2438,38.6802,47900.0
2008-10-30 14:30:00,62.01,62.14,61.63,61.95,42400.0,38.6553,38.7363,38.4184,38.6179,42400.0
2008-10-30 15:00:00,62.03,62.21,61.61,61.97,60300.0,38.6677,38.7799,38.4059,38.6303,60300.0
2008-10-30 15:30:00,61.98,62.54,61.56,62.35,93200.0,38.6366,38.9856,38.3747,38.8672,93200.0
2008-10-31 09:30:00,60.34,60.88,60.25,60.84,67900.0,37.6142,37.9509,37.5581,37.9259,67900.0
2008-10-31 10:00:00,60.87,61.35,60.7,60.83,48800.0,37.9446,38.2438,37.8386,37.9197,48800.0
2008-10-31 10:30:00,60.85,61.17,60.61,60.88,55800.0,37.9322,38.1316,37.7825,37.9509,55800.0
2008-10-31 11:00:00,60.9,62.06,60.78,61.89,41600.0,37.9633,38.6864,37.8885,38.5805,41600.0
2008-10-31 11:30:00,61.85,62.35,61.85,62.11,51900.0,38.5555,38.8672,38.5555,38.7176,51900.0
2008-10-31 12:00:00,62.13,62.28,61.28,62.15,80900.0,38.7301,38.8236,38.2002,38.7425,80900.0
2008-10-31 12:30:00,62.09,62.33,61.82,61.82,22600.0,38.7051,38.8547,38.5368,38.5368,22600.0
2008-10-31 13:00:00,61.86,62.73,61.86,62.73,16900.0,38.5618,39.1041,38.5618,39.1041,16900.0
2008-10-31 13:30:00,62.68,62.89,62.3,62.43,24200.0,39.0729,39.2038,38.836,38.9171,24200.0
2008-10-31 14:00:00,62.45,62.56,62.03,62.25,19300.0,38.9295,38.9981,38.6677,38.8049,19300.0
2008-10-31 14:30:00,62.25,62.67,62.17,62.47,31300.0,38.8049,39.0667,38.755,38.942,31300.0
2008-10-31 15:00:00,62.54,62.6,61.91,61.99,43700.0,38.9856,39.0231,38.5929,38.6428,43700.0
2008-10-31 15:30:00,62.03,62.23,61.61,61.9,82700.0,38.6677,38.7924,38.4059,38.5867,82700.0
2008-11-03 09:30:00,62.36,62.64,62.14,62.27,48900.0,38.8734,39.048,38.7363,38.8173,48900.0
2008-11-03 10:00:00,62.18,62.34,61.64,61.8,29900.0,38.7612,38.861,38.4246,38.5244,29900.0
2008-11-03 10:30:00,61.8,62.65,61.7,62.32,28300.0,38.5244,39.0542,38.462,38.8485,28300.0
2008-11-03 11:00:00,62.43,62.95,62.19,62.95,46000.0,38.9171,39.2412,38.7675,39.2412,46000.0
2008-11-03 11:30:00,63.0,63.36,62.73,63.3,32900.0,39.2724,39.4968,39.1041,39.4594,32900.0
2008-11-03 12:00:00,63.26,63.42,62.98,63.12,19800.0,39.4345,39.5342,39.2599,39.3472,19800.0
2008-11-03 12:30:00,63.15,63.31,62.91,63.17,29800.0,39.3659,39.4656,39.2163,39.3784,29800.0
2008-11-03 13:00:00,63.19,63.28,62.84,62.84,15200.0,39.3908,39.4469,39.1727,39.1727,15200.0
2008-11-03 13:30:00,62.86,63.14,62.77,62.79,34300.0,39.1851,39.3597,39.129,39.1415,34300.0
2008-11-03 14:00:00,62.86,62.91,62.57,62.74,40700.0,39.1851,39.2163,39.0043,39.1103,40700.0
2008-11-03 14:30:00,62.67,62.99,62.53,62.67,73100.0,39.0667,39.2662,38.9794,39.0667,73100.0
2008-11-03 15:00:00,62.65,62.73,62.42,62.69,36700.0,39.0542,39.1041,38.9108,39.0792,36700.0
2008-11-03 15:30:00,62.67,63.29,62.59,62.96,86700.0,39.0667,39.4532,39.0168,39.2475,86700.0
2008-11-04 09:30:00,62.59,62.79,62.24,62.47,109100.0,39.0168,39.1415,38.7986,38.942,109100.0
2008-11-04 10:00:00,62.4,62.62,62.19,62.52,82600.0,38.8984,39.0355,38.7675,38.9732,82600.0
2008-11-04 10:30:00,62.48,63.56,62.41,63.32,57200.0,38.9482,39.6215,38.9046,39.4719,57200.0
2008-11-04 11:00:00,63.43,63.87,63.15,63.66,76800.0,39.5404,39.8147,39.3659,39.6838,76800.0
2008-11-04 11:30:00,63.71,63.99,63.2,63.66,84600.0,39.715,39.8895,39.3971,39.6838,84600.0
2008-11-04 12:00:00,63.67,63.71,63.35,63.47,69500.0,39.6901,39.715,39.4906,39.5654,69500.0
2008-11-04 12:30:00,63.47,63.69,63.32,63.45,23500.0,39.5654,39.7025,39.4719,39.5529,23500.0
2008-11-04 13:00:00,63.43,63.69,63.42,63.69,27900.0,39.5404,39.7025,39.5342,39.7025,27900.0
2008-11-04 13:30:00,63.67,63.89,63.46,63.7,21800.0,39.6901,39.8272,39.5591,39.7088,21800.0
2008-11-04 14:00:00,63.64,63.65,63.37,63.55,31000.0,39.6714,39.6776,39.503,39.6153,31000.0
2008-11-04 14:30:00,63.56,63.63,63.07,63.2,31000.0,39.6215,39.6651,39.316,39.3971,31000.0
2008-11-04 15:00:00,63.24,63.51,63.03,63.32,55000.0,39.422,39.5903,39.2911,39.4719,55000.0
2008-11-04 15:30:00,63.4,63.79,63.4,63.68,70400.0,39.5217,39.7649,39.5217,39.6963,70400.0
2008-11-05 09:30:00,62.29,62.82,62.29,62.61,197200.0,38.8298,39.1602,38.8298,39.0293,197200.0
2008-11-05 10:00:00,62.69,63.44,62.56,63.26,83700.0,39.0792,39.5467,38.9981,39.4345,83700.0
2008-11-05 10:30:00,63.26,63.45,62.64,62.64,88500.0,39.4345,39.5529,39.048,39.048,88500.0
2008-11-05 11:00:00,62.65,62.81,62.1,62.21,63100.0,39.0542,39.154,38.7114,38.7799,63100.0
2008-11-05 11:30:00,62.23,62.4,62.06,62.17,23600.0,38.7924,38.8984,38.6864,38.755,23600.0
2008-11-05 12:00:00,62.28,62.49,61.46,61.46,69200.0,38.8236,38.9545,38.3124,38.3124,69200.0
2008-11-05 12:30:00,61.45,61.62,61.0,61.36,43500.0,38.3062,38.4121,38.0257,38.2501,43500.0
2008-11-05 13:00:00,61.37,61.54,61.15,61.15,22400.0,38.2563,38.3623,38.1192,38.1192,22400.0
2008-11-05 13:30:00,61.16,61.42,61.03,61.05,42900.0,38.1254,38.2875,38.0444,38.0568,42900.0
2008-11-05 14:00:00,61.05,61.22,60.8,60.91,54500.0,38.0568,38.1628,37.901,37.9696,54500.0
2008-11-05 14:30:00,60.92,61.3,60.9,61.04,32300.0,37.9758,38.2127,37.9633,38.0506,32300.0
2008-11-05 15:00:00,61.04,61.26,60.58,60.78,62700.0,38.0506,38.1877,37.7638,37.8885,62700.0
2008-11-05 15:30:00,60.75,61.07,60.44,60.6,261700.0,37.8698,38.0693,37.6766,37.7763,261700.0
2008-11-06 09:30:00,60.09,60.44,59.66,59.91,149600.0,37.4584,37.6766,37.1903,37.3462,149600.0
2008-11-06 10:00:00,59.81,59.87,59.03,59.19,112100.0,37.2838,37.3212,36.7976,36.8974,112100.0
2008-11-06 10:30:00,59.27,59.35,58.45,58.65,192300.0,36.9472,36.9971,36.4361,36.5607,192300.0
2008-11-06 11:00:00,58.66,59.0,58.1,58.14,141400.0,36.567,36.7789,36.2179,36.2428,141400.0
2008-11-06 11:30:00,58.15,58.45,58.02,58.16,53800.0,36.249,36.4361,36.168,36.2553,53800.0
2008-11-06 12:00:00,58.11,58.82,57.81,57.88,73300.0,36.2241,36.6667,36.0371,36.0807,73300.0
2008-11-06 12:30:00,57.84,57.94,57.34,57.81,399000.0,36.0558,36.1181,35.7441,36.0371,399000.0
2008-11-06 13:00:00,57.79,57.92,57.31,57.53,43600.0,36.0246,36.1057,35.7254,35.8626,43600.0
2008-11-06 13:30:00,57.55,57.56,57.28,57.49,38100.0,35.875,35.8813,35.7067,35.8376,38100.0
2008-11-06 14:00:00,57.52,57.94,57.49,57.63,47500.0,35.8563,36.1181,35.8376,35.9249,47500.0
2008-11-06 14:30:00,57.62,58.02,57.45,57.64,89500.0,35.9187,36.168,35.8127,35.9311,89500.0
2008-11-06 15:00:00,57.65,57.77,57.08,57.1,79100.0,35.9374,36.0122,35.582,35.5945,79100.0
2008-11-06 15:30:00,57.13,57.35,56.82,56.99,185000.0,35.6132,35.7504,35.42,35.5259,185000.0
2008-11-07 09:30:00,58.25,58.4,57.87,58.0,68500.0,36.3114,36.4049,36.0745,36.1555,68500.0
2008-11-07 10:00:00,58.03,58.86,58.01,58.59,78700.0,36.1742,36.6916,36.1618,36.5233,78700.0
2008-11-07 10:30:00,58.7,58.74,58.17,58.25,132800.0,36.5919,36.6168,36.2615,36.3114,132800.0
2008-11-07 11:00:00,58.29,58.37,57.71,57.92,101400.0,36.3363,36.3862,35.9748,36.1057,101400.0
2008-11-07 11:30:00,57.99,58.85,57.98,58.83,61700.0,36.1493,36.6854,36.1431,36.6729,61700.0
2008-11-07 12:00:00,58.87,58.98,58.48,58.61,574100.0,36.6979,36.7664,36.4548,36.5358,574100.0
2008-11-07 12:30:00,58.6,58.88,58.36,58.78,582000.0,36.5296,36.7041,36.38,36.6418,582000.0
2008-11-07 13:00:00,58.78,58.83,58.4,58.77,30900.0,36.6418,36.6729,36.4049,36.6355,30900.0
2008-11-07 13:30:00,58.75,58.75,58.33,58.64,35700.0,36.6231,36.6231,36.3613,36.5545,35700.0
2008-11-07 14:00:00,58.66,58.7,58.28,58.41,34800.0,36.567,36.5919,36.3301,36.4111,34800.0
2008-11-07 14:30:00,58.46,58.8,58.22,58.22,57500.0,36.4423,36.6542,36.2927,36.2927,57500.0
2008-11-07 15:00:00,58.15,58.42,57.8,58.08,57500.0,36.249,36.4174,36.0309,36.2054,57500.0
2008-11-07 15:30:00,58.05,58.7,58.05,58.69,101700.0,36.1867,36.5919,36.1867,36.5857,101700.0
2008-11-10 09:30:00,60.38,60.47,59.63,59.71,78700.0,37.6392,37.6953,37.1716,37.2215,78700.0
2008-11-10 10:00:00,59.73,60.38,59.38,60.2,78100.0,37.234,37.6392,37.0158,37.527,78100.0
2008-11-10 10:30:00,60.25,60.43,60.02,60.38,96800.0,37.5581,37.6703,37.4148,37.6392,96800.0
2008-11-10 11:00:00,60.36,60.74,59.93,60.56,70500.0,37.6267,37.8636,37.3586,37.7514,70500.0
2008-11-10 11:30:00,60.46,60.54,59.57,59.61,50300.0,37.689,37.7389,37.1342,37.1592,50300.0
2008-11-10 12:00:00,59.58,60.01,59.58,59.66,26200.0,37.1405,37.4085,37.1405,37.1903,26200.0
2008-11-10 12:30:00,59.63,59.67,59.25,59.31,25900.0,37.1716,37.1966,36.9348,36.9722,25900.0
2008-11-10 13:00:00,59.31,59.6,59.08,59.44,68000.0,36.9722,37.1529,36.8288,37.0532,68000.0
2008-11-10 13:30:00,59.52,59.89,59.43,59.89,36300.0,37.1031,37.3337,37.047,37.3337,36300.0
2008-11-10 14:00:00,59.88,60.0,59.58,59.75,41800.0,37.3275,37.4023,37.1405,37.2464,41800.0
2008-11-10 14:30:00,59.72,59.74,59.28,59.37,50700.0,37.2277,37.2402,36.9535,37.0096,50700.0
2008-11-10 15:00:00,59.32,59.54,59.07,59.27,31200.0,36.9784,37.1155,36.8225,36.9472,31200.0
2008-11-10 15:30:00,59.27,59.73,59.09,59.72,69600.0,36.9472,37.234,36.835,37.2277,69600.0
2008-11-11 09:30:00,57.75,57.8,57.14,57.14,107400.0,35.9997,36.0309,35.6194,35.6194,107400.0
2008-11-11 10:00:00,57.16,57.38,57.06,57.28,74200.0,35.6319,35.7691,35.5696,35.7067,74200.0
2008-11-11 10:30:00,57.28,57.8,56.99,57.02,59500.0,35.7067,36.0309,35.5259,35.5446,59500.0
2008-11-11 11:00:00,57.08,57.59,56.78,57.25,56800.0,35.582,35.9,35.395,35.688,56800.0
2008-11-11 11:30:00,57.24,57.68,57.1,57.3,25300.0,35.6818,35.9561,35.5945,35.7192,25300.0
2008-11-11 12:00:00,57.23,57.39,57.19,57.37,21300.0,35.6755,35.7753,35.6506,35.7628,21300.0
2008-11-11 12:30:00,57.3,57.55,57.14,57.45,56500.0,35.7192,35.875,35.6194,35.8127,56500.0
2008-11-11 13:00:00,57.48,57.54,57.1,57.16,28300.0,35.8314,35.8688,35.5945,35.6319,28300.0
2008-11-11 13:30:00,57.1,57.64,56.91,57.58,81000.0,35.5945,35.9311,35.4761,35.8937,81000.0
2008-11-11 14:00:00,57.53,58.29,57.51,58.19,62500.0,35.8626,36.3363,35.8501,36.274,62500.0
2008-11-11 14:30:00,58.26,58.44,57.17,57.3,67500.0,36.3176,36.4298,35.6381,35.7192,67500.0
2008-11-11 15:00:00,57.27,57.7,57.26,57.55,114800.0,35.7005,35.9685,35.6942,35.875,114800.0
2008-11-11 15:30:00,57.53,57.65,57.0,57.5,120300.0,35.8626,35.9374,35.5322,35.8439,120300.0
2008-11-12 09:30:00,55.63,56.18,55.57,55.72,158300.0,34.6782,35.021,34.6407,34.7343,158300.0
2008-11-12 10:00:00,55.74,55.85,55.41,55.42,121400.0,34.7467,34.8153,34.541,34.5472,121400.0
2008-11-12 10:30:00,55.41,55.53,54.5,54.69,170800.0,34.541,34.6158,33.9737,34.0922,170800.0
2008-11-12 11:00:00,54.77,54.78,54.19,54.55,208500.0,34.1421,34.1483,33.7805,34.0049,208500.0
2008-11-12 11:30:00,54.56,54.8,54.28,54.65,61700.0,34.0111,34.1608,33.8366,34.0672,61700.0
2008-11-12 12:00:00,54.67,54.85,54.25,54.76,57200.0,34.0797,34.1919,33.8179,34.1358,57200.0
2008-11-12 12:30:00,54.76,54.85,54.7,54.85,55100.0,34.1358,34.1919,34.0984,34.1919,55100.0
2008-11-12 13:00:00,54.83,54.97,54.4,54.45,69500.0,34.1795,34.2667,33.9114,33.9426,69500.0
2008-11-12 13:30:00,54.42,54.53,54.12,54.12,63100.0,33.9239,33.9924,33.7369,33.7369,63100.0
2008-11-12 14:00:00,54.16,54.39,54.01,54.35,58200.0,33.7618,33.9052,33.6683,33.8802,58200.0
2008-11-12 14:30:00,54.29,54.46,54.17,54.2,95100.0,33.8428,33.9488,33.768,33.7867,95100.0
2008-11-12 15:00:00,54.19,54.3,53.88,53.92,97400.0,33.7805,33.8491,33.5873,33.6122,97400.0
2008-11-12 15:30:00,53.92,54.1,53.65,53.77,170200.0,33.6122,33.7244,33.4439,33.5187,170200.0
2008-11-13 09:30:00,53.55,53.99,53.25,53.39,158600.0,33.3815,33.6558,33.1945,33.2818,158600.0
2008-11-13 10:00:00,53.43,54.36,53.39,53.93,184300.0,33.3067,33.8865,33.2818,33.6184,184300.0
2008-11-13 10:30:00,53.98,54.14,53.61,53.81,69700.0,33.6496,33.7493,33.4189,33.5436,69700.0
2008-11-13 11:00:00,53.8,54.11,53.22,53.72,89700.0,33.5374,33.7306,33.1758,33.4875,89700.0
2008-11-13 11:30:00,53.72,53.94,53.54,53.71,50400.0,33.4875,33.6247,33.3753,33.4813,50400.0
2008-11-13 12:00:00,53.73,53.82,53.11,53.17,57000.0,33.4937,33.5498,33.1073,33.1447,57000.0
2008-11-13 12:30:00,53.22,53.31,52.27,52.3,55300.0,33.1758,33.2319,32.5836,32.6023,55300.0
2008-11-13 13:00:00,52.25,52.77,52.12,52.77,67800.0,32.5712,32.8953,32.4901,32.8953,67800.0
2008-11-13 13:30:00,52.78,53.6,52.48,52.91,133500.0,32.9015,33.4127,32.7145,32.9826,133500.0
2008-11-13 14:00:00,52.93,54.04,52.9,53.93,118400.0,32.995,33.687,32.9763,33.6184,118400.0
2008-11-13 14:30:00,53.89,54.68,53.7,54.23,96900.0,33.5935,34.0859,33.475,33.8054,96900.0
2008-11-13 15:00:00,54.23,54.82,53.68,54.81,124100.0,33.8054,34.1732,33.4626,34.167,124100.0
2008-11-13 15:30:00,54.86,56.29,54.78,56.28,149800.0,34.1982,35.0896,34.1483,35.0833,149800.0
2008-11-14 09:30:00,54.76,55.97,54.7,55.64,90600.0,34.1358,34.8901,34.0984,34.6844,90600.0
2008-11-14 10:00:00,55.69,55.89,54.96,55.15,95200.0,34.7156,34.8402,34.2605,34.3789,95200.0
2008-11-14 10:30:00,55.16,55.35,54.52,55.05,91300.0,34.3852,34.5036,33.9862,34.3166,91300.0
2008-11-14 11:00:00,55.01,55.48,54.86,55.03,79800.0,34.2917,34.5846,34.1982,34.3041,79800.0
2008-11-14 11:30:00,54.99,55.13,54.67,54.7,26500.0,34.2792,34.3665,34.0797,34.0984,26500.0
2008-11-14 12:00:00,54.69,54.7,54.12,54.55,43100.0,34.0922,34.0984,33.7369,34.0049,43100.0
2008-11-14 12:30:00,54.51,54.93,54.4,54.74,73000.0,33.98,34.2418,33.9114,34.1234,73000.0
2008-11-14 13:00:00,54.66,54.79,54.41,54.76,54100.0,34.0735,34.1545,33.9176,34.1358,54100.0
2008-11-14 13:30:00,54.75,55.16,54.6,54.97,34400.0,34.1296,34.3852,34.0361,34.2667,34400.0
2008-11-14 14:00:00,54.96,55.95,54.94,55.72,61100.0,34.2605,34.8776,34.248,34.7343,61100.0
2008-11-14 14:30:00,55.74,56.22,55.42,56.18,97700.0,34.7467,35.0459,34.5472,35.021,97700.0
2008-11-14 15:00:00,56.17,56.37,55.7,55.74,125500.0,35.0148,35.1394,34.7218,34.7467,125500.0
2008-11-14 15:30:00,55.71,55.77,54.55,54.55,221300.0,34.728,34.7654,34.0049,34.0049,221300.0
2008-11-17 09:30:00,55.55,55.74,55.16,55.72,113700.0,34.6283,34.7467,34.3852,34.7343,113700.0
2008-11-17 10:00:00,55.73,55.78,54.91,55.19,93900.0,34.7405,34.7717,34.2293,34.4039,93900.0
2008-11-17 10:30:00,55.14,55.2,54.73,54.77,110600.0,34.3727,34.4101,34.1171,34.1421,110600.0
2008-11-17 11:00:00,54.81,55.68,54.81,54.93,62100.0,34.167,34.7093,34.167,34.2418,62100.0
2008-11-17 11:30:00,55.02,56.0,54.93,55.84,38700.0,34.2979,34.9088,34.2418,34.8091,38700.0
2008-11-17 12:00:00,55.84,56.29,55.71,56.22,134200.0,34.8091,35.0896,34.728,35.0459,134200.0
2008-11-17 12:30:00,56.24,56.33,55.83,56.08,56100.0,35.0584,35.1145,34.8028,34.9587,56100.0
2008-11-17 13:00:00,56.04,56.04,55.62,55.87,27100.0,34.9337,34.9337,34.6719,34.8278,27100.0
2008-11-17 13:30:00,55.84,55.98,55.52,55.86,66900.0,34.8091,34.8963,34.6096,34.8215,66900.0
2008-11-17 14:00:00,55.86,56.06,55.5,55.6,50600.0,34.8215,34.9462,34.5971,34.6595,50600.0
2008-11-17 14:30:00,55.7,56.09,55.44,55.49,63500.0,34.7218,34.9649,34.5597,34.5909,63500.0
2008-11-17 15:00:00,55.49,55.83,55.41,55.67,62200.0,34.5909,34.8028,34.541,34.7031,62200.0
2008-11-17 15:30:00,55.67,55.8,55.05,55.15,150300.0,34.7031,34.7841,34.3166,34.3789,150300.0
2008-11-18 09:30:00,54.84,55.7,54.77,55.56,59000.0,34.1857,34.7218,34.1421,34.6345,59000.0
2008-11-18 10:00:00,55.49,56.14,54.84,56.14,61300.0,34.5909,34.9961,34.1857,34.9961,61300.0
2008-11-18 10:30:00,56.08,56.12,55.33,55.7,49900.0,34.9587,34.9836,34.4911,34.7218,49900.0
2008-11-18 11:00:00,55.67,55.84,55.25,55.79,46600.0,34.7031,34.8091,34.4413,34.7779,46600.0
2008-11-18 11:30:00,55.74,56.45,55.72,56.42,49300.0,34.7467,35.1893,34.7343,35.1706,49300.0
2008-11-18 12:00:00,56.42,56.42,55.85,55.9,20000.0,35.1706,35.1706,34.8153,34.8465,20000.0
2008-11-18 12:30:00,55.95,55.95,55.66,55.84,25200.0,34.8776,34.8776,34.6969,34.8091,25200.0
2008-11-18 13:00:00,55.75,55.8,55.29,55.46,29600.0,34.753,34.7841,34.4662,34.5722,29600.0
2008-11-18 13:30:00,55.45,55.5,54.94,55.27,79200.0,34.5659,34.5971,34.248,34.4537,79200.0
2008-11-18 14:00:00,55.3,55.3,54.94,55.08,94200.0,34.4724,34.4724,34.248,34.3353,94200.0
2008-11-18 14:30:00,55.08,55.08,54.58,54.71,40700.0,34.3353,34.3353,34.0236,34.1046,40700.0
2008-11-18 15:00:00,54.72,55.29,54.64,55.08,87000.0,34.1109,34.4662,34.061,34.3353,87000.0
2008-11-18 15:30:00,55.07,55.86,54.79,55.84,195300.0,34.3291,34.8215,34.1545,34.8091,195300.0
2008-11-19 09:30:00,56.22,56.88,56.09,56.36,94100.0,35.0459,35.4574,34.9649,35.1332,94100.0
2008-11-19 10:00:00,56.31,57.1,56.15,56.23,119500.0,35.102,35.5945,35.0023,35.0522,119500.0
2008-11-19 10:30:00,56.22,56.22,55.16,55.19,59800.0,35.0459,35.0459,34.3852,34.4039,59800.0
2008-11-19 11:00:00,55.17,55.71,55.05,55.07,54500.0,34.3914,34.728,34.3166,34.3291,54500.0
2008-11-19 11:30:00,55.23,55.47,55.06,55.35,48500.0,34.4288,34.5784,34.3228,34.5036,48500.0
2008-11-19 12:00:00,55.33,55.45,55.0,55.06,20200.0,34.4911,34.5659,34.2854,34.3228,20200.0
2008-11-19 12:30:00,55.08,55.46,55.04,55.44,24000.0,34.3353,34.5722,34.3104,34.5597,24000.0
2008-11-19 13:00:00,55.51,55.75,55.1,55.1,40400.0,34.6033,34.753,34.3478,34.3478,40400.0
2008-11-19 13:30:00,55.08,55.5,54.95,55.38,42700.0,34.3353,34.5971,34.2543,34.5223,42700.0
2008-11-19 14:00:00,55.33,55.34,54.77,54.79,67800.0,34.4911,34.4974,34.1421,34.1545,67800.0
2008-11-19 14:30:00,54.99,55.37,54.54,55.16,48600.0,34.2792,34.5161,33.9987,34.3852,48600.0
2008-11-19 15:00:00,55.11,55.34,54.5,54.67,56800.0,34.354,34.4974,33.9737,34.0797,56800.0
2008-11-19 15:30:00,54.66,54.78,53.93,53.98,125600.0,34.0735,34.1483,33.6184,33.6496,125600.0
2008-11-20 09:30:00,52.08,52.13,51.34,51.37,269700.0,32.4652,32.4964,32.0039,32.0226,269700.0
2008-11-20 10:00:00,51.33,51.61,50.82,51.24,128900.0,31.9977,32.1722,31.6797,31.9416,128900.0
2008-11-20 10:30:00,51.18,52.2,51.1,51.85,177200.0,31.9041,32.54,31.8543,32.3218,177200.0
2008-11-20 11:00:00,51.83,52.23,51.5,51.55,184300.0,32.3093,32.5587,32.1036,32.1348,184300.0
2008-11-20 11:30:00,51.55,51.8,51.42,51.53,69000.0,32.1348,32.2906,32.0538,32.1223,69000.0
2008-11-20 12:00:00,51.46,52.06,51.18,51.98,83000.0,32.0787,32.4527,31.9041,32.4028,83000.0
2008-11-20 12:30:00,52.0,52.74,51.97,52.26,86800.0,32.4153,32.8766,32.3966,32.5774,86800.0
2008-11-20 13:00:00,52.2,52.5,51.74,51.83,86000.0,32.54,32.727,32.2532,32.3093,86000.0
2008-11-20 13:30:00,51.78,52.18,51.54,52.05,80700.0,32.2782,32.5275,32.1286,32.4465,80700.0
2008-11-20 14:00:00,52.05,52.14,51.38,51.52,85600.0,32.4465,32.5026,32.0288,32.1161,85600.0
2008-11-20 14:30:00,51.51,51.85,51.05,51.2,73700.0,32.1099,32.3218,31.8231,31.9166,73700.0
2008-11-20 15:00:00,51.19,51.53,50.69,50.79,123400.0,31.9104,32.1223,31.5987,31.661,123400.0
2008-11-20 15:30:00,50.75,51.03,50.03,50.22,196500.0,31.6361,31.8106,31.1873,31.3057,196500.0
2008-11-21 09:30:00,52.37,52.45,51.0,51.18,102700.0,32.646,32.6958,31.7919,31.9041,102700.0
2008-11-21 10:00:00,51.28,51.66,50.7,50.72,146800.0,31.9665,32.2034,31.6049,31.6174,146800.0
2008-11-21 10:30:00,50.74,50.92,49.65,49.72,169900.0,31.6299,31.7421,30.9504,30.994,169900.0
2008-11-21 11:00:00,49.76,52.27,49.15,49.82,193000.0,31.019,32.5836,30.6387,31.0564,193000.0
2008-11-21 11:30:00,49.89,50.26,49.7,49.84,55400.0,31.1,31.3306,30.9816,31.0688,55400.0
2008-11-21 12:00:00,49.78,50.16,49.53,50.15,48800.0,31.0314,31.2683,30.8756,31.2621,48800.0
2008-11-21 12:30:00,50.16,50.49,50.02,50.09,43300.0,31.2683,31.474,31.181,31.2247,43300.0
2008-11-21 13:00:00,50.14,50.24,49.66,49.79,55000.0,31.2558,31.3182,30.9566,31.0377,55000.0
2008-11-21 13:30:00,49.73,50.12,49.32,49.41,47800.0,31.0003,31.2434,30.7447,30.8008,47800.0
2008-11-21 14:00:00,49.33,50.04,49.27,49.68,45700.0,30.7509,31.1935,30.7135,30.9691,45700.0
2008-11-21 14:30:00,49.55,49.71,49.15,49.26,80400.0,30.8881,30.9878,30.6387,30.7073,80400.0
2008-11-21 15:00:00,49.25,50.94,49.25,50.93,201400.0,30.701,31.7545,30.701,31.7483,201400.0
2008-11-21 15:30:00,50.86,52.1,50.63,51.96,400500.0,31.7047,32.4777,31.5613,32.3904,400500.0
2008-11-24 09:30:00,53.57,53.68,53.05,53.51,212900.0,33.394,33.4626,33.0699,33.3566,212900.0
2008-11-24 10:00:00,53.57,54.46,53.51,54.43,188100.0,33.394,33.9488,33.3566,33.9301,188100.0
2008-11-24 10:30:00,54.47,54.8,54.21,54.77,173700.0,33.955,34.1608,33.793,34.1421,173700.0
2008-11-24 11:00:00,54.81,55.74,54.52,55.6,129300.0,34.167,34.7467,33.9862,34.6595,129300.0
2008-11-24 11:30:00,55.56,55.66,55.17,55.34,68400.0,34.6345,34.6969,34.3914,34.4974,68400.0
2008-11-24 12:00:00,55.3,55.43,54.56,54.77,85900.0,34.4724,34.5535,34.0111,34.1421,85900.0
2008-11-24 12:30:00,54.75,55.23,54.47,55.19,35300.0,34.1296,34.4288,33.955,34.4039,35300.0
2008-11-24 13:00:00,55.31,55.31,54.98,55.2,25700.0,34.4787,34.4787,34.273,34.4101,25700.0
2008-11-24 13:30:00,55.18,55.43,54.88,55.43,63600.0,34.3976,34.5535,34.2106,34.5535,63600.0
2008-11-24 14:00:00,55.41,55.41,54.6,55.09,47100.0,34.541,34.541,34.0361,34.3415,47100.0
2008-11-24 14:30:00,55.14,55.47,54.78,55.08,50500.0,34.3727,34.5784,34.1483,34.3353,50500.0
2008-11-24 15:00:00,55.07,55.8,54.99,55.73,73300.0,34.3291,34.7841,34.2792,34.7405,73300.0
2008-11-24 15:30:00,55.74,55.97,55.14,55.4,168700.0,34.7467,34.8901,34.3727,34.5348,168700.0
2008-11-25 09:30:00,56.15,56.33,55.09,55.47,151800.0,35.0023,35.1145,34.3415,34.5784,151800.0
2008-11-25 10:00:00,55.54,56.04,55.09,55.2,176000.0,34.622,34.9337,34.3415,34.4101,176000.0
2008-11-25 10:30:00,55.26,55.26,54.45,55.0,82000.0,34.4475,34.4475,33.9426,34.2854,82000.0
2008-11-25 11:00:00,54.99,55.15,54.19,54.94,90100.0,34.2792,34.3789,33.7805,34.248,90100.0
2008-11-25 11:30:00,54.92,55.54,54.69,55.2,77700.0,34.2356,34.622,34.0922,34.4101,77700.0
2008-11-25 12:00:00,55.24,55.34,54.27,54.41,51200.0,34.435,34.4974,33.8304,33.9176,51200.0
2008-11-25 12:30:00,54.39,54.61,54.06,54.2,53500.0,33.9052,34.0423,33.6995,33.7867,53500.0
2008-11-25 13:00:00,54.22,54.89,54.09,54.83,75100.0,33.7992,34.2169,33.7182,34.1795,75100.0
2008-11-25 13:30:00,54.78,55.05,54.58,54.58,52400.0,34.1483,34.3166,34.0236,34.0236,52400.0
2008-11-25 14:00:00,54.55,54.76,54.23,54.41,45400.0,34.0049,34.1358,33.8054,33.9176,45400.0
2008-11-25 14:30:00,54.39,55.24,54.32,55.06,57800.0,33.9052,34.435,33.8615,34.3228,57800.0
2008-11-25 15:00:00,55.08,55.44,54.71,55.1,103100.0,34.3353,34.5597,34.1046,34.3478,103100.0
2008-11-25 15:30:00,55.05,55.55,55.01,55.28,125700.0,34.3166,34.6283,34.2917,34.46,125700.0
2008-11-26 09:30:00,53.9,54.73,53.82,54.71,95900.0,33.5997,34.1171,33.5498,34.1046,95900.0
2008-11-26 10:00:00,54.69,55.85,54.55,55.57,114900.0,34.0922,34.8153,34.0049,34.6407,114900.0
2008-11-26 10:30:00,55.62,55.79,54.95,55.51,66500.0,34.6719,34.7779,34.2543,34.6033,66500.0
2008-11-26 11:00:00,55.45,55.69,54.97,54.97,84100.0,34.5659,34.7156,34.2667,34.2667,84100.0
2008-11-26 11:30:00,54.95,55.09,54.69,54.85,62100.0,34.2543,34.3415,34.0922,34.1919,62100.0
2008-11-26 12:00:00,54.83,55.07,54.77,55.03,42000.0,34.1795,34.3291,34.1421,34.3041,42000.0
2008-11-26 12:30:00,55.02,55.38,54.95,55.28,32500.0,34.2979,34.5223,34.2543,34.46,32500.0
2008-11-26 13:00:00,55.29,55.48,55.09,55.36,28400.0,34.4662,34.5846,34.3415,34.5098,28400.0
2008-11-26 13:30:00,55.35,55.4,55.07,55.07,26500.0,34.5036,34.5348,34.3291,34.3291,26500.0
2008-11-26 14:00:00,55.1,55.5,54.88,55.35,29500.0,34.3478,34.5971,34.2106,34.5036,29500.0
2008-11-26 14:30:00,55.36,56.08,55.36,55.9,53200.0,34.5098,34.9587,34.5098,34.8465,53200.0
2008-11-26 15:00:00,55.92,56.33,55.92,56.11,64900.0,34.8589,35.1145,34.8589,34.9774,64900.0
2008-11-26 15:30:00,56.14,56.25,55.71,55.99,98400.0,34.9961,35.0646,34.728,34.9026,98400.0
2008-11-28 09:30:00,55.85,56.13,55.61,55.99,64600.0,34.8153,34.9898,34.6657,34.9026,64600.0
2008-11-28 10:00:00,56.02,56.19,55.55,55.57,58900.0,34.9213,35.0272,34.6283,34.6407,58900.0
2008-11-28 10:30:00,55.5,55.77,55.34,55.71,51400.0,34.5971,34.7654,34.4974,34.728,51400.0
2008-11-28 11:00:00,55.68,55.99,55.3,55.74,92400.0,34.7093,34.9026,34.4724,34.7467,92400.0
2008-11-28 11:30:00,55.8,56.46,55.73,56.33,29700.0,34.7841,35.1955,34.7405,35.1145,29700.0
2008-11-28 12:00:00,56.32,56.5,56.16,56.27,17900.0,35.1083,35.2205,35.0085,35.0771,17900.0
2008-11-28 12:30:00,56.23,56.44,56.19,56.4,43100.0,35.0522,35.1831,35.0272,35.1581,43100.0
2008-11-28 13:00:00,56.39,56.53,56.1,56.37,700.0,35.1519,35.2392,34.9711,35.1394,700.0
2008-11-28 13:30:00,56.37,56.37,56.37,56.37,0.0,35.1394,35.1394,35.1394,35.1394,0.0
2008-11-28 14:00:00,56.37,56.37,56.37,56.37,0.0,35.1394,35.1394,35.1394,35.1394,0.0
2008-11-28 14:30:00,56.37,56.37,56.37,56.37,0.0,35.1394,35.1394,35.1394,35.1394,0.0
2008-11-28 15:00:00,56.37,56.37,56.37,56.37,0.0,35.1394,35.1394,35.1394,35.1394,0.0
2008-11-28 15:30:00,56.37,56.37,56.37,56.37,0.0,35.1394,35.1394,35.1394,35.1394,0.0
2008-12-01 09:30:00,54.83,54.84,54.19,54.24,83700.0,34.1795,34.1857,33.7805,33.8117,83700.0
2008-12-01 10:00:00,54.27,54.43,53.79,53.85,133600.0,33.8304,33.9301,33.5311,33.5686,133600.0
2008-12-01 10:30:00,53.86,53.89,52.72,52.76,121900.0,33.5748,33.5935,32.8641,32.8891,121900.0
2008-12-01 11:00:00,52.78,53.43,52.58,52.58,85500.0,32.9015,33.3067,32.7769,32.7769,85500.0
2008-12-01 11:30:00,52.59,53.05,52.58,52.9,36900.0,32.7831,33.0699,32.7769,32.9763,36900.0
2008-12-01 12:00:00,52.9,53.12,52.82,52.96,71100.0,32.9763,33.1135,32.9265,33.0137,71100.0
2008-12-01 12:30:00,52.99,53.08,52.81,52.87,24800.0,33.0325,33.0886,32.9202,32.9576,24800.0
2008-12-01 13:00:00,52.89,53.22,52.85,53.13,100400.0,32.9701,33.1758,32.9452,33.1197,100400.0
2008-12-01 13:30:00,53.13,53.42,53.05,53.28,62200.0,33.1197,33.3005,33.0699,33.2132,62200.0
2008-12-01 14:00:00,53.31,53.35,53.0,53.31,27300.0,33.2319,33.2569,33.0387,33.2319,27300.0
2008-12-01 14:30:00,53.27,53.46,53.08,53.22,58800.0,33.207,33.3254,33.0886,33.1758,58800.0
2008-12-01 15:00:00,53.16,53.32,52.85,52.89,105600.0,33.1384,33.2382,32.9452,32.9701,105600.0
2008-12-01 15:30:00,52.91,52.98,52.17,52.23,194700.0,32.9826,33.0262,32.5213,32.5587,194700.0
2008-12-02 09:30:00,52.59,52.59,51.7,51.96,184100.0,32.7831,32.7831,32.2283,32.3904,184100.0
2008-12-02 10:00:00,51.94,52.97,51.88,52.46,79600.0,32.3779,33.02,32.3405,32.7021,79600.0
2008-12-02 10:30:00,52.5,52.69,52.3,52.5,65800.0,32.727,32.8454,32.6023,32.727,65800.0
2008-12-02 11:00:00,52.37,52.65,52.06,52.6,67200.0,32.646,32.8205,32.4527,32.7893,67200.0
2008-12-02 11:30:00,52.58,53.13,52.45,53.02,55600.0,32.7769,33.1197,32.6958,33.0512,55600.0
2008-12-02 12:00:00,52.99,53.2,52.87,53.12,60800.0,33.0325,33.1634,32.9576,33.1135,60800.0
2008-12-02 12:30:00,53.17,53.23,52.74,52.83,44000.0,33.1447,33.1821,32.8766,32.9327,44000.0
2008-12-02 13:00:00,52.8,52.99,52.73,52.82,45200.0,32.914,33.0325,32.8704,32.9265,45200.0
2008-12-02 13:30:00,52.81,52.82,52.46,52.5,53500.0,32.9202,32.9265,32.7021,32.727,53500.0
2008-12-02 14:00:00,52.52,52.56,51.85,52.2,86800.0,32.7395,32.7644,32.3218,32.54,86800.0
2008-12-02 14:30:00,52.18,52.33,51.99,52.25,83700.0,32.5275,32.621,32.4091,32.5712,83700.0
2008-12-02 15:00:00,52.23,52.89,51.84,52.61,73200.0,32.5587,32.9701,32.3156,32.7956,73200.0
2008-12-02 15:30:00,52.6,53.16,52.43,53.16,127600.0,32.7893,33.1384,32.6834,33.1384,127600.0
2008-12-03 09:30:00,51.52,52.03,51.4,51.62,145400.0,32.1161,32.434,32.0413,32.1784,145400.0
2008-12-03 10:00:00,51.56,52.35,51.35,52.35,181400.0,32.141,32.6335,32.0101,32.6335,181400.0
2008-12-03 10:30:00,52.33,53.04,52.29,52.97,81300.0,32.621,33.0636,32.5961,33.02,81300.0
2008-12-03 11:00:00,53.02,53.85,52.89,53.47,151000.0,33.0512,33.5686,32.9701,33.3317,151000.0
2008-12-03 11:30:00,53.52,53.59,53.09,53.28,57700.0,33.3628,33.4065,33.0948,33.2132,57700.0
2008-12-03 12:00:00,53.33,53.33,52.82,53.18,36300.0,33.2444,33.2444,32.9265,33.1509,36300.0
2008-12-03 12:30:00,53.19,53.38,53.07,53.15,24800.0,33.1571,33.2756,33.0823,33.1322,24800.0
2008-12-03 13:00:00,53.15,53.33,52.73,52.82,34400.0,33.1322,33.2444,32.8704,32.9265,34400.0
2008-12-03 13:30:00,52.76,52.77,52.39,52.4,37100.0,32.8891,32.8953,32.6584,32.6647,37100.0
2008-12-03 14:00:00,52.41,52.93,52.25,52.84,72700.0,32.6709,32.995,32.5712,32.9389,72700.0
2008-12-03 14:30:00,52.87,53.33,52.86,52.94,60900.0,32.9576,33.2444,32.9514,33.0013,60900.0
2008-12-03 15:00:00,52.92,53.23,52.7,53.09,129300.0,32.9888,33.1821,32.8517,33.0948,129300.0
2008-12-03 15:30:00,53.1,53.79,52.92,53.64,104600.0,33.101,33.5311,32.9888,33.4376,104600.0
2008-12-04 09:30:00,53.8,54.5,53.67,54.33,83900.0,33.5374,33.9737,33.4563,33.8678,83900.0
2008-12-04 10:00:00,54.35,54.54,53.84,54.16,46300.0,33.8802,33.9987,33.5623,33.7618,46300.0
2008-12-04 10:30:00,54.16,54.39,53.92,54.39,74700.0,33.7618,33.9052,33.6122,33.9052,74700.0
2008-12-04 11:00:00,54.36,54.5,53.85,54.24,91100.0,33.8865,33.9737,33.5686,33.8117,91100.0
2008-12-04 11:30:00,54.07,54.28,53.89,54.03,55600.0,33.7057,33.8366,33.5935,33.6808,55600.0
2008-12-04 12:00:00,54.02,54.02,53.57,53.7,22600.0,33.6745,33.6745,33.394,33.475,22600.0
2008-12-04 12:30:00,53.73,53.96,53.62,53.8,12900.0,33.4937,33.6371,33.4252,33.5374,12900.0
2008-12-04 13:00:00,53.77,53.77,53.32,53.33,24500.0,33.5187,33.5187,33.2382,33.2444,24500.0
2008-12-04 13:30:00,53.32,53.83,53.32,53.72,17400.0,33.2382,33.5561,33.2382,33.4875,17400.0
2008-12-04 14:00:00,53.82,53.98,53.69,53.73,29500.0,33.5498,33.6496,33.4688,33.4937,29500.0
2008-12-04 14:30:00,53.83,54.0,53.49,53.64,36400.0,33.5561,33.6621,33.3441,33.4376,36400.0
2008-12-04 15:00:00,53.63,53.65,52.66,52.78,85200.0,33.4314,33.4439,32.8267,32.9015,85200.0
2008-12-04 15:30:00,52.71,53.08,52.51,53.08,82600.0,32.8579,33.0886,32.7332,33.0886,82600.0
2008-12-05 09:30:00,53.17,53.59,52.49,52.49,113500.0,33.1447,33.4065,32.7208,32.7208,113500.0
2008-12-05 10:00:00,52.48,52.64,51.81,51.94,106700.0,32.7145,32.8143,32.2969,32.3779,106700.0
2008-12-05 10:30:00,51.97,52.03,51.37,51.75,119400.0,32.3966,32.434,32.0226,32.2595,119400.0
2008-12-05 11:00:00,51.76,51.96,51.27,51.27,80300.0,32.2657,32.3904,31.9603,31.9603,80300.0
2008-12-05 11:30:00,51.27,52.05,51.16,51.98,39900.0,31.9603,32.4465,31.8917,32.4028,39900.0
2008-12-05 12:00:00,52.0,52.26,51.86,52.21,56900.0,32.4153,32.5774,32.328,32.5462,56900.0
2008-12-05 12:30:00,52.11,52.11,51.67,51.92,31800.0,32.4839,32.4839,32.2096,32.3654,31800.0
2008-12-05 13:00:00,51.96,52.25,51.93,52.0,59700.0,32.3904,32.5712,32.3717,32.4153,59700.0
2008-12-05 13:30:00,52.04,52.56,52.04,52.37,66200.0,32.4402,32.7644,32.4402,32.646,66200.0
2008-12-05 14:00:00,52.38,52.59,52.16,52.49,89000.0,32.6522,32.7831,32.5151,32.7208,89000.0
2008-12-05 14:30:00,52.47,53.57,52.38,53.28,69300.0,32.7083,33.394,32.6522,33.2132,69300.0
2008-12-05 15:00:00,53.28,53.68,52.76,53.47,127500.0,33.2132,33.4626,32.8891,33.3317,127500.0
2008-12-05 15:30:00,53.45,53.84,53.44,53.66,245000.0,33.3192,33.5623,33.313,33.4501,245000.0
2008-12-08 09:30:00,55.71,55.98,55.21,55.33,218900.0,34.728,34.8963,34.4163,34.4911,218900.0
2008-12-08 10:00:00,55.39,55.84,55.25,55.82,113200.0,34.5285,34.8091,34.4413,34.7966,113200.0
2008-12-08 10:30:00,55.86,56.54,55.82,56.0,100900.0,34.8215,35.2454,34.7966,34.9088,100900.0
2008-12-08 11:00:00,56.02,56.07,55.65,55.83,76800.0,34.9213,34.9524,34.6906,34.8028,76800.0
2008-12-08 11:30:00,55.83,56.25,55.06,55.1,88600.0,34.8028,35.0646,34.3228,34.3478,88600.0
2008-12-08 12:00:00,55.24,55.35,54.94,55.18,63400.0,34.435,34.5036,34.248,34.3976,63400.0
2008-12-08 12:30:00,55.21,55.34,54.92,55.06,46900.0,34.4163,34.4974,34.2356,34.3228,46900.0
2008-12-08 13:00:00,55.04,55.26,54.9,55.03,37400.0,34.3104,34.4475,34.2231,34.3041,37400.0
2008-12-08 13:30:00,55.0,55.12,54.75,55.1,46100.0,34.2854,34.3602,34.1296,34.3478,46100.0
2008-12-08 14:00:00,55.08,55.65,55.05,55.53,48800.0,34.3353,34.6906,34.3166,34.6158,48800.0
2008-12-08 14:30:00,55.57,55.96,55.46,55.96,53100.0,34.6407,34.8839,34.5722,34.8839,53100.0
2008-12-08 15:00:00,56.0,56.18,55.9,55.97,100500.0,34.9088,35.021,34.8465,34.8901,100500.0
2008-12-08 15:30:00,55.98,56.22,55.5,55.74,144600.0,34.8963,35.0459,34.5971,34.7467,144600.0
2008-12-09 09:30:00,55.77,55.82,55.25,55.25,53900.0,34.7654,34.7966,34.4413,34.4413,53900.0
2008-12-09 10:00:00,55.38,56.56,55.38,56.46,62200.0,34.5223,35.2579,34.5223,35.1955,62200.0
2008-12-09 10:30:00,56.51,57.09,56.45,56.7,73900.0,35.2267,35.5883,35.1893,35.3452,73900.0
2008-12-09 11:00:00,56.7,57.02,56.3,56.45,90300.0,35.3452,35.5446,35.0958,35.1893,90300.0
2008-12-09 11:30:00,56.32,56.55,56.16,56.34,30800.0,35.1083,35.2517,35.0085,35.1207,30800.0
2008-12-09 12:00:00,56.34,56.45,56.05,56.22,27900.0,35.1207,35.1893,34.94,35.0459,27900.0
2008-12-09 12:30:00,56.31,56.43,56.0,56.11,32800.0,35.102,35.1768,34.9088,34.9774,32800.0
2008-12-09 13:00:00,56.08,56.27,55.84,55.88,42400.0,34.9587,35.0771,34.8091,34.834,42400.0
2008-12-09 13:30:00,55.88,56.15,55.76,56.12,38600.0,34.834,35.0023,34.7592,34.9836,38600.0
2008-12-09 14:00:00,56.1,56.15,55.6,55.69,93400.0,34.9711,35.0023,34.6595,34.7156,93400.0
2008-12-09 14:30:00,55.66,56.06,55.55,56.06,76600.0,34.6969,34.9462,34.6283,34.9462,76600.0
2008-12-09 15:00:00,56.14,56.26,55.62,55.67,114800.0,34.9961,35.0709,34.6719,34.7031,114800.0
2008-12-09 15:30:00,55.63,55.99,55.59,55.81,120500.0,34.6782,34.9026,34.6532,34.7904,120500.0
2008-12-10 09:30:00,56.45,56.66,56.16,56.16,69500.0,35.1893,35.3202,35.0085,35.0085,69500.0
2008-12-10 10:00:00,56.2,56.76,56.16,56.38,59300.0,35.0335,35.3826,35.0085,35.1457,59300.0
2008-12-10 10:30:00,56.35,56.69,55.67,55.82,80100.0,35.127,35.3389,34.7031,34.7966,80100.0
2008-12-10 11:00:00,55.92,56.37,55.71,56.01,54200.0,34.8589,35.1394,34.728,34.915,54200.0
2008-12-10 11:30:00,56.04,56.33,56.0,56.24,45600.0,34.9337,35.1145,34.9088,35.0584,45600.0
2008-12-10 12:00:00,56.21,56.54,56.2,56.44,31800.0,35.0397,35.2454,35.0335,35.1831,31800.0
2008-12-10 12:30:00,56.37,56.65,56.33,56.4,41500.0,35.1394,35.314,35.1145,35.1581,41500.0
2008-12-10 13:00:00,56.4,56.79,56.38,56.51,38700.0,35.1581,35.4013,35.1457,35.2267,38700.0
2008-12-10 13:30:00,56.53,56.55,55.7,55.88,41700.0,35.2392,35.2517,34.7218,34.834,41700.0
2008-12-10 14:00:00,55.85,55.93,55.51,55.62,33900.0,34.8153,34.8652,34.6033,34.6719,33900.0
2008-12-10 14:30:00,55.56,55.93,55.42,55.78,43600.0,34.6345,34.8652,34.5472,34.7717,43600.0
2008-12-10 15:00:00,55.8,56.22,55.66,56.2,53300.0,34.7841,35.0459,34.6969,35.0335,53300.0
2008-12-10 15:30:00,56.21,56.29,55.89,56.22,88000.0,35.0397,35.0896,34.8402,35.0459,88000.0
2008-12-11 09:30:00,56.04,56.27,55.73,56.15,70800.0,34.9337,35.0771,34.7405,35.0023,70800.0
2008-12-11 10:00:00,56.21,56.34,55.95,56.23,47400.0,35.0397,35.1207,34.8776,35.0522,47400.0
2008-12-11 10:30:00,56.17,56.29,56.01,56.15,26700.0,35.0148,35.0896,34.915,35.0023,26700.0
2008-12-11 11:00:00,56.14,56.18,55.69,55.76,68100.0,34.9961,35.021,34.7156,34.7592,68100.0
2008-12-11 11:30:00,55.74,56.36,55.74,56.25,68800.0,34.7467,35.1332,34.7467,35.0646,68800.0
2008-12-11 12:00:00,56.26,56.46,56.24,56.32,16400.0,35.0709,35.1955,35.0584,35.1083,16400.0
2008-12-11 12:30:00,56.31,56.79,56.28,56.77,29400.0,35.102,35.4013,35.0833,35.3888,29400.0
2008-12-11 13:00:00,56.73,56.77,56.16,56.33,39400.0,35.3639,35.3888,35.0085,35.1145,39400.0
2008-12-11 13:30:00,56.31,56.41,56.0,56.01,28400.0,35.102,35.1644,34.9088,34.915,28400.0
2008-12-11 14:00:00,56.01,56.12,55.85,55.93,36100.0,34.915,34.9836,34.8153,34.8652,36100.0
2008-12-11 14:30:00,55.9,56.05,55.32,55.39,75300.0,34.8465,34.94,34.4849,34.5285,75300.0
2008-12-11 15:00:00,55.39,55.48,55.17,55.48,97800.0,34.5285,34.5846,34.3914,34.5846,97800.0
2008-12-11 15:30:00,55.48,55.6,55.09,55.56,121200.0,34.5846,34.6595,34.3415,34.6345,121200.0
2008-12-12 09:30:00,55.93,56.45,55.64,55.98,160200.0,34.8652,35.1893,34.6844,34.8963,160200.0
2008-12-12 10:00:00,56.03,56.3,55.24,55.66,114400.0,34.9275,35.0958,34.435,34.6969,114400.0
2008-12-12 10:30:00,55.72,55.96,55.38,55.88,70400.0,34.7343,34.8839,34.5223,34.834,70400.0
2008-12-12 11:00:00,55.8,56.0,55.21,55.26,96100.0,34.7841,34.9088,34.4163,34.4475,96100.0
2008-12-12 11:30:00,55.27,55.4,55.12,55.34,57800.0,34.4537,34.5348,34.3602,34.4974,57800.0
2008-12-12 12:00:00,55.36,55.91,55.35,55.75,36900.0,34.5098,34.8527,34.5036,34.753,36900.0
2008-12-12 12:30:00,55.72,56.35,55.64,56.27,49500.0,34.7343,35.127,34.6844,35.0771,49500.0
2008-12-12 13:00:00,56.29,56.36,55.93,56.02,29000.0,35.0896,35.1332,34.8652,34.9213,29000.0
2008-12-12 13:30:00,56.05,56.06,55.57,55.84,34900.0,34.94,34.9462,34.6407,34.8091,34900.0
2008-12-12 14:00:00,55.79,56.24,55.73,55.98,34500.0,34.7779,35.0584,34.7405,34.8963,34500.0
2008-12-12 14:30:00,55.96,56.6,55.78,56.45,46800.0,34.8839,35.2828,34.7717,35.1893,46800.0
2008-12-12 15:00:00,56.46,56.68,56.1,56.42,48700.0,35.1955,35.3327,34.9711,35.1706,48700.0
2008-12-12 15:30:00,56.41,56.58,56.13,56.43,70600.0,35.1644,35.2704,34.9898,35.1768,70600.0
2008-12-15 09:30:00,56.87,57.05,56.59,56.62,42700.0,35.4511,35.5633,35.2766,35.2953,42700.0
2008-12-15 10:00:00,56.65,56.89,56.4,56.79,84800.0,35.314,35.4636,35.1581,35.4013,84800.0
2008-12-15 10:30:00,56.73,57.02,56.48,56.55,87800.0,35.3639,35.5446,35.208,35.2517,87800.0
2008-12-15 11:00:00,56.51,57.15,56.37,56.95,47800.0,35.2267,35.6257,35.1394,35.501,47800.0
2008-12-15 11:30:00,56.91,57.11,56.85,56.94,26400.0,35.4761,35.6007,35.4387,35.4948,26400.0
2008-12-15 12:00:00,56.93,57.14,56.91,57.08,24900.0,35.4885,35.6194,35.4761,35.582,24900.0
2008-12-15 12:30:00,57.04,57.08,56.64,56.72,19400.0,35.5571,35.582,35.3078,35.3576,19400.0
2008-12-15 13:00:00,56.72,56.94,56.44,56.8,40000.0,35.3576,35.4948,35.1831,35.4075,40000.0
2008-12-15 13:30:00,56.85,57.02,56.76,56.83,19900.0,35.4387,35.5446,35.3826,35.4262,19900.0
2008-12-15 14:00:00,56.84,57.04,56.63,56.75,35100.0,35.4324,35.5571,35.3015,35.3763,35100.0
2008-12-15 14:30:00,56.69,56.85,56.54,56.54,20100.0,35.3389,35.4387,35.2454,35.2454,20100.0
2008-12-15 15:00:00,56.54,56.62,56.2,56.33,49200.0,35.2454,35.2953,35.0335,35.1145,49200.0
2008-12-15 15:30:00,56.37,57.0,56.3,56.73,100300.0,35.1394,35.5322,35.0958,35.3639,100300.0
2008-12-16 09:30:00,57.31,57.86,57.2,57.69,87600.0,35.7254,36.0683,35.6568,35.9623,87600.0
2008-12-16 10:00:00,57.74,57.94,57.5,57.75,57400.0,35.9935,36.1181,35.8439,35.9997,57400.0
2008-12-16 10:30:00,57.71,57.72,57.01,57.15,39600.0,35.9748,35.981,35.5384,35.6257,39600.0
2008-12-16 11:00:00,57.17,57.62,56.97,57.62,58000.0,35.6381,35.9187,35.5135,35.9187,58000.0
2008-12-16 11:30:00,57.61,57.82,57.36,57.42,20000.0,35.9124,36.0433,35.7566,35.794,20000.0
2008-12-16 12:00:00,57.46,57.61,57.29,57.49,18800.0,35.8189,35.9124,35.7129,35.8376,18800.0
2008-12-16 12:30:00,57.51,57.66,57.38,57.44,26100.0,35.8501,35.9436,35.7691,35.8065,26100.0
2008-12-16 13:00:00,57.38,57.55,57.35,57.52,19800.0,35.7691,35.875,35.7504,35.8563,19800.0
2008-12-16 13:30:00,57.58,57.62,57.4,57.41,28900.0,35.8937,35.9187,35.7815,35.7878,28900.0
2008-12-16 14:00:00,57.36,57.95,57.29,57.84,42200.0,35.7566,36.1244,35.7129,36.0558,42200.0
2008-12-16 14:30:00,57.95,58.58,57.87,58.38,79300.0,36.1244,36.5171,36.0745,36.3924,79300.0
2008-12-16 15:00:00,58.44,59.49,58.05,59.38,114500.0,36.4298,37.0844,36.1867,37.0158,114500.0
2008-12-16 15:30:00,59.43,59.46,58.95,59.33,147000.0,37.047,37.0657,36.7477,36.9846,147000.0
2008-12-17 09:30:00,57.91,58.11,57.56,58.02,155100.0,36.0994,36.2241,35.8813,36.168,155100.0
2008-12-17 10:00:00,58.02,58.17,57.25,57.4,80400.0,36.168,36.2615,35.688,35.7815,80400.0
2008-12-17 10:30:00,57.36,57.78,57.19,57.21,54000.0,35.7566,36.0184,35.6506,35.6631,54000.0
2008-12-17 11:00:00,57.25,57.59,56.87,57.31,61800.0,35.688,35.9,35.4511,35.7254,61800.0
2008-12-17 11:30:00,57.29,58.1,57.29,57.91,38600.0,35.7129,36.2179,35.7129,36.0994,38600.0
2008-12-17 12:00:00,57.98,58.29,57.87,58.22,32200.0,36.1431,36.3363,36.0745,36.2927,32200.0
2008-12-17 12:30:00,58.26,58.35,57.89,58.2,39300.0,36.3176,36.3737,36.087,36.2802,39300.0
2008-12-17 13:00:00,58.14,58.29,57.95,58.17,38600.0,36.2428,36.3363,36.1244,36.2615,38600.0
2008-12-17 13:30:00,58.18,58.46,58.17,58.17,36500.0,36.2677,36.4423,36.2615,36.2615,36500.0
2008-12-17 14:00:00,58.13,58.34,57.91,57.91,37000.0,36.2366,36.3675,36.0994,36.0994,37000.0
2008-12-17 14:30:00,57.97,58.11,57.74,58.08,35000.0,36.1368,36.2241,35.9935,36.2054,35000.0
2008-12-17 15:00:00,58.09,58.45,57.96,58.04,56900.0,36.2116,36.4361,36.1306,36.1805,56900.0
2008-12-17 15:30:00,58.03,58.45,57.96,58.1,65600.0,36.1742,36.4361,36.1306,36.2179,65600.0
2008-12-18 09:30:00,57.41,57.78,57.35,57.44,148200.0,35.7878,36.0184,35.7504,35.8065,148200.0
2008-12-18 10:00:00,57.48,57.77,57.38,57.51,61300.0,35.8314,36.0122,35.7691,35.8501,61300.0
2008-12-18 10:30:00,57.45,58.26,57.42,58.1,58400.0,35.8127,36.3176,35.794,36.2179,58400.0
2008-12-18 11:00:00,58.11,58.2,57.22,57.35,160200.0,36.2241,36.2802,35.6693,35.7504,160200.0
2008-12-18 11:30:00,57.38,57.48,57.0,57.22,47500.0,35.7691,35.8314,35.5322,35.6693,47500.0
2008-12-18 12:00:00,57.26,57.33,56.58,56.68,67900.0,35.6942,35.7379,35.2704,35.3327,67900.0
2008-12-18 12:30:00,56.67,57.46,56.61,56.83,133700.0,35.3265,35.8189,35.2891,35.4262,133700.0
2008-12-18 13:00:00,56.83,56.94,56.67,56.85,24200.0,35.4262,35.4948,35.3265,35.4387,24200.0
2008-12-18 13:30:00,56.86,56.97,56.68,56.74,27700.0,35.4449,35.5135,35.3327,35.3701,27700.0
2008-12-18 14:00:00,56.69,56.76,56.21,56.35,39300.0,35.3389,35.3826,35.0397,35.127,39300.0
2008-12-18 14:30:00,56.35,56.66,56.24,56.62,33200.0,35.127,35.3202,35.0584,35.2953,33200.0
2008-12-18 15:00:00,56.51,56.52,55.77,55.78,89000.0,35.2267,35.233,34.7654,34.7717,89000.0
2008-12-18 15:30:00,55.77,56.37,55.77,56.2,128100.0,34.7654,35.1394,34.7654,35.0335,128100.0
2008-12-19 09:30:00,56.36,56.76,56.24,56.65,66100.0,35.1332,35.3826,35.0584,35.314,66100.0
2008-12-19 10:00:00,56.62,57.29,56.57,57.28,42700.0,35.2953,35.7129,35.2641,35.7067,42700.0
2008-12-19 10:30:00,57.31,57.56,57.12,57.17,56800.0,35.7254,35.8813,35.607,35.6381,56800.0
2008-12-19 11:00:00,57.25,57.32,56.65,56.77,46800.0,35.688,35.7316,35.314,35.3888,46800.0
2008-12-19 11:30:00,56.76,57.01,56.35,56.35,46700.0,35.3826,35.5384,35.127,35.127,46700.0
2008-12-19 12:00:00,56.4,56.52,56.25,56.4,49800.0,35.1581,35.233,35.0646,35.1581,49800.0
2008-12-19 12:30:00,56.4,56.59,56.34,56.35,34100.0,35.1581,35.2766,35.1207,35.127,34100.0
2008-12-19 13:00:00,56.35,56.67,56.35,56.53,35400.0,35.127,35.3265,35.127,35.2392,35400.0
2008-12-19 13:30:00,56.53,56.61,56.36,56.47,37000.0,35.2392,35.2891,35.1332,35.2018,37000.0
2008-12-19 14:00:00,56.44,56.69,56.42,56.51,38600.0,35.1831,35.3389,35.1706,35.2267,38600.0
2008-12-19 14:30:00,56.52,56.77,56.47,56.49,34300.0,35.233,35.3888,35.2018,35.2143,34300.0
2008-12-19 15:00:00,56.48,56.6,56.2,56.3,47000.0,35.208,35.2828,35.0335,35.0958,47000.0
2008-12-19 15:30:00,56.37,56.53,56.2,56.36,178000.0,35.1394,35.2392,35.0335,35.1332,178000.0
2008-12-22 09:30:00,56.22,56.35,55.67,55.86,92700.0,35.0459,35.127,34.7031,34.8215,92700.0
2008-12-22 10:00:00,55.85,55.91,55.52,55.75,78300.0,34.8153,34.8527,34.6096,34.753,78300.0
2008-12-22 10:30:00,55.73,56.0,55.66,55.73,61800.0,34.7405,34.9088,34.6969,34.7405,61800.0
2008-12-22 11:00:00,55.71,55.92,55.24,55.53,65100.0,34.728,34.8589,34.435,34.6158,65100.0
2008-12-22 11:30:00,55.48,55.65,55.19,55.56,38300.0,34.5846,34.6906,34.4039,34.6345,38300.0
2008-12-22 12:00:00,55.5,55.66,55.28,55.63,124900.0,34.5971,34.6969,34.46,34.6782,124900.0
2008-12-22 12:30:00,55.57,55.75,55.41,55.68,62900.0,34.6407,34.753,34.541,34.7093,62900.0
2008-12-22 13:00:00,55.68,55.9,55.57,55.58,50700.0,34.7093,34.8465,34.6407,34.647,50700.0
2008-12-22 13:30:00,55.62,55.79,55.5,55.68,28100.0,34.6719,34.7779,34.5971,34.7093,28100.0
2008-12-22 14:00:00,55.67,55.8,55.17,55.36,23000.0,34.7031,34.7841,34.3914,34.5098,23000.0
2008-12-22 14:30:00,55.36,55.67,55.29,55.44,185800.0,34.5098,34.7031,34.4662,34.5597,185800.0
2008-12-22 15:00:00,55.42,55.57,55.04,55.13,121300.0,34.5472,34.6407,34.3104,34.3665,121300.0
2008-12-22 15:30:00,55.13,55.66,55.09,55.64,96400.0,34.3665,34.6969,34.3415,34.6844,96400.0
2008-12-23 09:30:00,57.55,57.55,56.74,56.79,111300.0,35.875,35.875,35.3701,35.4013,111300.0
2008-12-23 10:00:00,56.72,57.22,56.49,57.21,102300.0,35.3576,35.6693,35.2143,35.6631,102300.0
2008-12-23 10:30:00,57.21,57.3,56.46,56.47,52900.0,35.6631,35.7192,35.1955,35.2018,52900.0
2008-12-23 11:00:00,56.48,56.51,55.92,56.04,62200.0,35.208,35.2267,34.8589,34.9337,62200.0
2008-12-23 11:30:00,56.06,56.36,55.86,56.1,69800.0,34.9462,35.1332,34.8215,34.9711,69800.0
2008-12-23 12:00:00,56.08,56.1,55.86,55.87,31300.0,34.9587,34.9711,34.8215,34.8278,31300.0
2008-12-23 12:30:00,55.87,56.0,55.72,55.99,110800.0,34.8278,34.9088,34.7343,34.9026,110800.0
2008-12-23 13:00:00,55.99,56.09,55.92,55.98,41100.0,34.9026,34.9649,34.8589,34.8963,41100.0
2008-12-23 13:30:00,56.02,56.26,55.86,56.2,42300.0,34.9213,35.0709,34.8215,35.0335,42300.0
2008-12-23 14:00:00,56.19,56.26,56.0,56.04,28000.0,35.0272,35.0709,34.9088,34.9337,28000.0
2008-12-23 14:30:00,56.05,56.21,55.83,55.87,63300.0,34.94,35.0397,34.8028,34.8278,63300.0
2008-12-23 15:00:00,55.85,56.01,55.72,55.94,89500.0,34.8153,34.915,34.7343,34.8714,89500.0
2008-12-23 15:30:00,55.9,56.08,55.76,55.93,56900.0,34.8465,34.9587,34.7592,34.8652,56900.0
2008-12-24 09:30:00,56.74,56.74,55.15,55.26,41900.0,35.3701,35.3701,34.3789,34.4475,41900.0
2008-12-24 10:00:00,55.24,55.68,55.2,55.43,53100.0,34.435,34.7093,34.4101,34.5535,53100.0
2008-12-24 10:30:00,55.46,55.6,55.3,55.55,33900.0,34.5722,34.6595,34.4724,34.6283,33900.0
2008-12-24 11:00:00,55.59,55.79,55.41,55.41,33200.0,34.6532,34.7779,34.541,34.541,33200.0
2008-12-24 11:30:00,55.41,55.55,55.37,55.46,43300.0,34.541,34.6283,34.5161,34.5722,43300.0
2008-12-24 12:00:00,55.5,55.57,55.43,55.47,46900.0,34.5971,34.6407,34.5535,34.5784,46900.0
2008-12-24 12:30:00,55.5,55.64,55.46,55.48,64700.0,34.5971,34.6844,34.5722,34.5846,64700.0
2008-12-26 09:30:00,56.69,56.69,55.56,55.6,25100.0,35.3389,35.3389,34.6345,34.6595,25100.0
2008-12-26 10:00:00,55.59,55.69,55.53,55.59,80000.0,34.6532,34.7156,34.6158,34.6532,80000.0
2008-12-26 10:30:00,55.6,55.66,55.54,55.58,24900.0,34.6595,34.6969,34.622,34.647,24900.0
2008-12-26 11:00:00,55.6,55.73,55.5,55.5,23800.0,34.6595,34.7405,34.5971,34.5971,23800.0
2008-12-26 11:30:00,55.5,55.62,55.5,55.59,11200.0,34.5971,34.6719,34.5971,34.6532,11200.0
2008-12-26 12:00:00,55.58,55.68,55.56,55.56,19600.0,34.647,34.7093,34.6345,34.6345,19600.0
2008-12-26 12:30:00,55.56,55.59,55.44,55.45,17000.0,34.6345,34.6532,34.5597,34.5659,17000.0
2008-12-26 13:00:00,55.45,55.46,55.38,55.43,15800.0,34.5659,34.5722,34.5223,34.5535,15800.0
2008-12-26 13:30:00,55.45,55.54,55.4,55.46,12700.0,34.5659,34.622,34.5348,34.5722,12700.0
2008-12-26 14:00:00,55.46,55.54,55.35,55.41,42900.0,34.5722,34.622,34.5036,34.541,42900.0
2008-12-26 14:30:00,55.43,55.66,55.43,55.6,16800.0,34.5535,34.6969,34.5535,34.6595,16800.0
2008-12-26 15:00:00,55.61,55.83,55.51,55.83,22900.0,34.6657,34.8028,34.6033,34.8028,22900.0
2008-12-26 15:30:00,55.79,55.79,55.66,55.68,100700.0,34.7779,34.7779,34.6969,34.7093,100700.0
2008-12-29 09:30:00,55.75,55.8,55.31,55.44,43500.0,34.753,34.7841,34.4787,34.5597,43500.0
2008-12-29 10:00:00,55.38,55.49,54.97,55.1,51500.0,34.5223,34.5909,34.2667,34.3478,51500.0
2008-12-29 10:30:00,55.1,55.32,54.87,54.87,38200.0,34.3478,34.4849,34.2044,34.2044,38200.0
2008-12-29 11:00:00,54.91,55.36,54.81,55.36,38500.0,34.2293,34.5098,34.167,34.5098,38500.0
2008-12-29 11:30:00,55.4,55.6,55.28,55.54,89300.0,34.5348,34.6595,34.46,34.622,89300.0
2008-12-29 12:00:00,55.54,55.62,55.29,55.32,30900.0,34.622,34.6719,34.4662,34.4849,30900.0
2008-12-29 12:30:00,55.32,55.4,55.23,55.25,84300.0,34.4849,34.5348,34.4288,34.4413,84300.0
2008-12-29 13:00:00,55.28,55.28,55.0,55.0,53900.0,34.46,34.46,34.2854,34.2854,53900.0
2008-12-29 13:30:00,55.0,55.14,55.0,55.06,22300.0,34.2854,34.3727,34.2854,34.3228,22300.0
2008-12-29 14:00:00,55.06,55.25,54.92,55.25,41800.0,34.3228,34.4413,34.2356,34.4413,41800.0
2008-12-29 14:30:00,55.3,55.35,55.16,55.31,18900.0,34.4724,34.5036,34.3852,34.4787,18900.0
2008-12-29 15:00:00,55.34,55.47,55.19,55.22,35100.0,34.4974,34.5784,34.4039,34.4226,35100.0
2008-12-29 15:30:00,55.21,55.38,55.0,55.29,89300.0,34.4163,34.5223,34.2854,34.4662,89300.0
2008-12-30 09:30:00,54.63,55.35,54.63,55.03,128500.0,34.0548,34.5036,34.0548,34.3041,128500.0
2008-12-30 10:00:00,55.01,55.19,54.85,55.19,43100.0,34.2917,34.4039,34.1919,34.4039,43100.0
2008-12-30 10:30:00,55.2,55.3,54.91,54.93,59100.0,34.4101,34.4724,34.2293,34.2418,59100.0
2008-12-30 11:00:00,54.94,55.17,54.82,55.06,58400.0,34.248,34.3914,34.1732,34.3228,58400.0
2008-12-30 11:30:00,55.1,55.45,54.88,55.14,133000.0,34.3478,34.5659,34.2106,34.3727,133000.0
2008-12-30 12:00:00,55.11,55.3,55.11,55.23,79700.0,34.354,34.4724,34.354,34.4288,79700.0
2008-12-30 12:30:00,55.25,55.7,55.22,55.4,76300.0,34.4413,34.7218,34.4226,34.5348,76300.0
2008-12-30 13:00:00,55.42,55.49,55.35,55.41,30900.0,34.5472,34.5909,34.5036,34.541,30900.0
2008-12-30 13:30:00,55.4,55.49,55.25,55.35,25900.0,34.5348,34.5909,34.4413,34.5036,25900.0
2008-12-30 14:00:00,55.35,55.53,55.24,55.45,35300.0,34.5036,34.6158,34.435,34.5659,35300.0
2008-12-30 14:30:00,55.45,55.48,55.27,55.28,25000.0,34.5659,34.5846,34.4537,34.46,25000.0
2008-12-30 15:00:00,55.28,55.51,55.28,55.42,58800.0,34.46,34.6033,34.46,34.5472,58800.0
2008-12-30 15:30:00,55.48,55.67,55.42,55.65,75100.0,34.5846,34.7031,34.5472,34.6906,75100.0
2008-12-31 09:30:00,55.99,56.39,55.68,56.36,78300.0,34.9026,35.1519,34.7093,35.1332,78300.0
2008-12-31 10:00:00,56.39,56.64,56.36,56.59,137600.0,35.1519,35.3078,35.1332,35.2766,137600.0
2008-12-31 10:30:00,56.64,56.69,56.14,56.2,113500.0,35.3078,35.3389,34.9961,35.0335,113500.0
2008-12-31 11:00:00,56.23,56.57,56.07,56.57,46100.0,35.0522,35.2641,34.9524,35.2641,46100.0
2008-12-31 11:30:00,56.56,56.69,56.48,56.65,54600.0,35.2579,35.3389,35.208,35.314,54600.0
2008-12-31 12:00:00,56.67,56.95,56.55,56.95,43300.0,35.3265,35.501,35.2517,35.501,43300.0
2008-12-31 12:30:00,56.87,57.08,56.8,56.9,42600.0,35.4511,35.582,35.4075,35.4698,42600.0
2008-12-31 13:00:00,56.94,56.96,56.71,56.78,51300.0,35.4948,35.5072,35.3514,35.395,51300.0
2008-12-31 13:30:00,56.78,56.96,56.69,56.78,47100.0,35.395,35.5072,35.3389,35.395,47100.0
2008-12-31 14:00:00,56.8,57.12,56.78,56.9,28800.0,35.4075,35.607,35.395,35.4698,28800.0
2008-12-31 14:30:00,56.91,57.02,56.67,56.95,22800.0,35.4761,35.5446,35.3265,35.501,22800.0
2008-12-31 15:00:00,56.95,57.14,56.7,56.79,31600.0,35.501,35.6194,35.3452,35.4013,31600.0
2008-12-31 15:30:00,56.78,56.99,56.52,56.9,91600.0,35.395,35.5259,35.233,35.4698,91600.0
2009-01-02 09:30:00,56.35,56.48,56.15,56.24,50600.0,35.127,35.208,35.0023,35.0584,50600.0
2009-01-02 10:00:00,56.24,56.55,56.22,56.42,63200.0,35.0584,35.2517,35.0459,35.1706,63200.0
2009-01-02 10:30:00,56.41,56.66,56.37,56.61,41600.0,35.1644,35.3202,35.1394,35.2891,41600.0
2009-01-02 11:00:00,56.62,56.91,56.6,56.81,31200.0,35.2953,35.4761,35.2828,35.4137,31200.0
2009-01-02 11:30:00,56.8,57.2,56.8,57.13,18200.0,35.4075,35.6568,35.4075,35.6132,18200.0
2009-01-02 12:00:00,57.14,57.25,56.96,57.15,30400.0,35.6194,35.688,35.5072,35.6257,30400.0
2009-01-02 12:30:00,57.13,57.2,57.04,57.04,26200.0,35.6132,35.6568,35.5571,35.5571,26200.0
2009-01-02 13:00:00,57.03,57.22,56.92,57.22,59700.0,35.5509,35.6693,35.4823,35.6693,59700.0
2009-01-02 13:30:00,57.18,57.34,57.1,57.24,25000.0,35.6444,35.7441,35.5945,35.6818,25000.0
2009-01-02 14:00:00,57.25,57.5,57.2,57.38,27000.0,35.688,35.8439,35.6568,35.7691,27000.0
2009-01-02 14:30:00,57.37,57.54,57.36,57.51,31000.0,35.7628,35.8688,35.7566,35.8501,31000.0
2009-01-02 15:00:00,57.54,57.6,57.36,57.52,22400.0,35.8688,35.9062,35.7566,35.8563,22400.0
2009-01-02 15:30:00,57.55,57.79,57.43,57.5,69300.0,35.875,36.0246,35.8002,35.8439,69300.0
2009-01-05 09:30:00,57.25,57.48,57.19,57.34,59600.0,35.688,35.8314,35.6506,35.7441,59600.0
2009-01-05 10:00:00,57.39,57.75,57.27,57.71,37800.0,35.7753,35.9997,35.7005,35.9748,37800.0
2009-01-05 10:30:00,57.71,57.93,57.64,57.89,36600.0,35.9748,36.1119,35.9311,36.087,36600.0
2009-01-05 11:00:00,57.83,58.09,57.79,58.02,53000.0,36.0496,36.2116,36.0246,36.168,53000.0
2009-01-05 11:30:00,58.02,58.37,58.02,58.27,119700.0,36.168,36.3862,36.168,36.3239,119700.0
2009-01-05 12:00:00,58.24,58.64,58.22,58.45,43400.0,36.3052,36.5545,36.2927,36.4361,43400.0
2009-01-05 12:30:00,58.48,58.51,58.29,58.43,48000.0,36.4548,36.4735,36.3363,36.4236,48000.0
2009-01-05 13:00:00,58.43,58.5,58.35,58.35,28700.0,36.4236,36.4672,36.3737,36.3737,28700.0
2009-01-05 13:30:00,58.34,58.59,58.29,58.51,37800.0,36.3675,36.5233,36.3363,36.4735,37800.0
2009-01-05 14:00:00,58.51,58.64,58.31,58.4,64700.0,36.4735,36.5545,36.3488,36.4049,64700.0
2009-01-05 14:30:00,58.4,58.57,58.24,58.46,30700.0,36.4049,36.5109,36.3052,36.4423,30700.0
2009-01-05 15:00:00,58.42,58.49,58.05,58.19,54600.0,36.4174,36.461,36.1867,36.274,54600.0
2009-01-05 15:30:00,58.19,58.43,58.1,58.43,91700.0,36.274,36.4236,36.2179,36.4236,91700.0
2009-01-06 09:30:00,56.42,57.11,56.38,57.0,193200.0,35.1706,35.6007,35.1457,35.5322,193200.0
2009-01-06 10:00:00,57.01,57.09,56.43,56.48,161200.0,35.5384,35.5883,35.1768,35.208,161200.0
2009-01-06 10:30:00,56.47,56.91,56.22,56.46,76600.0,35.2018,35.4761,35.0459,35.1955,76600.0
2009-01-06 11:00:00,56.47,56.96,56.35,56.92,78300.0,35.2018,35.5072,35.127,35.4823,78300.0
2009-01-06 11:30:00,56.94,57.26,56.9,57.17,93900.0,35.4948,35.6942,35.4698,35.6381,93900.0
2009-01-06 12:00:00,57.16,57.4,57.1,57.26,36500.0,35.6319,35.7815,35.5945,35.6942,36500.0
2009-01-06 12:30:00,57.26,57.67,57.26,57.66,69700.0,35.6942,35.9498,35.6942,35.9436,69700.0
2009-01-06 13:00:00,57.64,57.75,57.31,57.42,45200.0,35.9311,35.9997,35.7254,35.794,45200.0
2009-01-06 13:30:00,57.38,57.64,57.3,57.46,28400.0,35.7691,35.9311,35.7192,35.8189,28400.0
2009-01-06 14:00:00,57.43,57.95,57.42,57.72,36300.0,35.8002,36.1244,35.794,35.981,36300.0
2009-01-06 14:30:00,57.73,57.89,57.66,57.87,52200.0,35.9872,36.087,35.9436,36.0745,52200.0
2009-01-06 15:00:00,57.88,57.98,57.42,57.57,88500.0,36.0807,36.1431,35.794,35.8875,88500.0
2009-01-06 15:30:00,57.56,57.75,57.34,57.56,103800.0,35.8813,35.9997,35.7441,35.8813,103800.0
2009-01-07 09:30:00,57.82,58.08,57.18,57.2,74700.0,36.0433,36.2054,35.6444,35.6568,74700.0
2009-01-07 10:00:00,57.24,57.51,57.13,57.34,49600.0,35.6818,35.8501,35.6132,35.7441,49600.0
2009-01-07 10:30:00,57.29,57.59,57.05,57.55,54800.0,35.7129,35.9,35.5633,35.875,54800.0
2009-01-07 11:00:00,57.52,58.07,57.44,57.94,77900.0,35.8563,36.1992,35.8065,36.1181,77900.0
2009-01-07 11:30:00,57.95,58.1,57.86,58.1,48000.0,36.1244,36.2179,36.0683,36.2179,48000.0
2009-01-07 12:00:00,58.07,58.13,57.91,57.93,33800.0,36.1992,36.2366,36.0994,36.1119,33800.0
2009-01-07 12:30:00,57.93,57.97,57.87,57.9,19500.0,36.1119,36.1368,36.0745,36.0932,19500.0
2009-01-07 13:00:00,57.89,58.07,57.81,58.01,39800.0,36.087,36.1992,36.0371,36.1618,39800.0
2009-01-07 13:30:00,57.99,58.07,57.63,57.63,19500.0,36.1493,36.1992,35.9249,35.9249,19500.0
2009-01-07 14:00:00,57.63,57.82,57.5,57.65,19200.0,35.9249,36.0433,35.8439,35.9374,19200.0
2009-01-07 14:30:00,57.6,57.62,57.29,57.42,35900.0,35.9062,35.9187,35.7129,35.794,35900.0
2009-01-07 15:00:00,57.45,57.49,57.17,57.49,32400.0,35.8127,35.8376,35.6381,35.8376,32400.0
2009-01-07 15:30:00,57.49,57.57,57.25,57.39,46900.0,35.8376,35.8875,35.688,35.7753,46900.0
2009-01-08 09:30:00,57.86,57.93,56.97,57.12,59400.0,36.0683,36.1119,35.5135,35.607,59400.0
2009-01-08 10:00:00,57.14,57.36,56.8,57.15,43200.0,35.6194,35.7566,35.4075,35.6257,43200.0
2009-01-08 10:30:00,57.11,57.44,56.93,57.44,56900.0,35.6007,35.8065,35.4885,35.8065,56900.0
2009-01-08 11:00:00,57.45,57.85,57.42,57.74,67300.0,35.8127,36.062,35.794,35.9935,67300.0
2009-01-08 11:30:00,57.69,57.78,57.36,57.44,76900.0,35.9623,36.0184,35.7566,35.8065,76900.0
2009-01-08 12:00:00,57.45,57.69,57.41,57.56,17200.0,35.8127,35.9623,35.7878,35.8813,17200.0
2009-01-08 12:30:00,57.57,57.98,57.55,57.64,38800.0,35.8875,36.1431,35.875,35.9311,38800.0
2009-01-08 13:00:00,57.6,57.64,57.43,57.44,15800.0,35.9062,35.9311,35.8002,35.8065,15800.0
2009-01-08 13:30:00,57.47,57.73,57.45,57.73,70200.0,35.8252,35.9872,35.8127,35.9872,70200.0
2009-01-08 14:00:00,57.73,57.91,57.63,57.78,19600.0,35.9872,36.0994,35.9249,36.0184,19600.0
2009-01-08 14:30:00,57.81,58.1,57.68,58.06,32800.0,36.0371,36.2179,35.9561,36.1929,32800.0
2009-01-08 15:00:00,58.05,58.1,57.6,57.73,49000.0,36.1867,36.2179,35.9062,35.9872,49000.0
2009-01-08 15:30:00,57.76,57.98,57.64,57.91,65900.0,36.0059,36.1431,35.9311,36.0994,65900.0
2009-01-09 09:30:00,57.66,57.66,56.58,56.73,68000.0,35.9436,35.9436,35.2704,35.3639,68000.0
2009-01-09 10:00:00,56.68,56.89,56.44,56.58,68600.0,35.3327,35.4636,35.1831,35.2704,68600.0
2009-01-09 10:30:00,56.55,56.85,56.41,56.81,46600.0,35.2517,35.4387,35.1644,35.4137,46600.0
2009-01-09 11:00:00,56.84,57.25,56.78,56.91,39600.0,35.4324,35.688,35.395,35.4761,39600.0
2009-01-09 11:30:00,56.95,57.01,56.69,56.91,48000.0,35.501,35.5384,35.3389,35.4761,48000.0
2009-01-09 12:00:00,56.86,57.09,56.86,56.86,19200.0,35.4449,35.5883,35.4449,35.4449,19200.0
2009-01-09 12:30:00,56.8,56.93,56.67,56.72,19200.0,35.4075,35.4885,35.3265,35.3576,19200.0
2009-01-09 13:00:00,56.77,56.84,56.6,56.64,14700.0,35.3888,35.4324,35.2828,35.3078,14700.0
2009-01-09 13:30:00,56.62,56.66,56.54,56.6,48700.0,35.2953,35.3202,35.2454,35.2828,48700.0
2009-01-09 14:00:00,56.62,56.84,56.6,56.68,36700.0,35.2953,35.4324,35.2828,35.3327,36700.0
2009-01-09 14:30:00,56.69,56.86,56.65,56.72,36300.0,35.3389,35.4449,35.314,35.3576,36300.0
2009-01-09 15:00:00,56.7,56.84,56.52,56.63,42500.0,35.3452,35.4324,35.233,35.3015,42500.0
2009-01-09 15:30:00,56.65,56.91,56.55,56.61,202600.0,35.314,35.4761,35.2517,35.2891,202600.0
2009-01-12 09:30:00,55.7,56.01,55.61,55.69,218300.0,34.7218,34.915,34.6657,34.7156,218300.0
2009-01-12 10:00:00,55.69,55.69,55.41,55.68,62500.0,34.7156,34.7156,34.541,34.7093,62500.0
2009-01-12 10:30:00,55.68,55.99,55.62,55.9,81100.0,34.7093,34.9026,34.6719,34.8465,81100.0
2009-01-12 11:00:00,55.89,56.09,55.77,56.09,56700.0,34.8402,34.9649,34.7654,34.9649,56700.0
2009-01-12 11:30:00,56.08,56.09,55.73,55.75,45700.0,34.9587,34.9649,34.7405,34.753,45700.0
2009-01-12 12:00:00,55.72,56.02,55.66,55.96,32000.0,34.7343,34.9213,34.6969,34.8839,32000.0
2009-01-12 12:30:00,55.94,56.19,55.94,56.06,57600.0,34.8714,35.0272,34.8714,34.9462,57600.0
2009-01-12 13:00:00,56.05,56.11,55.97,55.99,68700.0,34.94,34.9774,34.8901,34.9026,68700.0
2009-01-12 13:30:00,56.0,56.17,55.9,55.96,61000.0,34.9088,35.0148,34.8465,34.8839,61000.0
2009-01-12 14:00:00,55.93,55.97,55.75,55.81,59600.0,34.8652,34.8901,34.753,34.7904,59600.0
2009-01-12 14:30:00,55.77,55.8,55.61,55.69,43400.0,34.7654,34.7841,34.6657,34.7156,43400.0
2009-01-12 15:00:00,55.66,55.72,55.51,55.61,92900.0,34.6969,34.7343,34.6033,34.6657,92900.0
2009-01-12 15:30:00,55.59,55.74,55.45,55.67,185500.0,34.6532,34.7467,34.5659,34.7031,185500.0
2009-01-13 09:30:00,54.43,55.06,54.43,54.85,162600.0,33.9301,34.3228,33.9301,34.1919,162600.0
2009-01-13 10:00:00,54.88,55.35,54.63,54.78,78300.0,34.2106,34.5036,34.0548,34.1483,78300.0
2009-01-13 10:30:00,54.78,54.94,54.6,54.74,64200.0,34.1483,34.248,34.0361,34.1234,64200.0
2009-01-13 11:00:00,54.72,54.89,54.43,54.65,111100.0,34.1109,34.2169,33.9301,34.0672,111100.0
2009-01-13 11:30:00,54.64,54.96,54.6,54.78,42400.0,34.061,34.2605,34.0361,34.1483,42400.0
2009-01-13 12:00:00,54.79,54.87,54.66,54.82,22100.0,34.1545,34.2044,34.0735,34.1732,22100.0
2009-01-13 12:30:00,54.81,54.85,54.7,54.75,38600.0,34.167,34.1919,34.0984,34.1296,38600.0
2009-01-13 13:00:00,54.74,54.75,54.57,54.57,36400.0,34.1234,34.1296,34.0174,34.0174,36400.0
2009-01-13 13:30:00,54.54,54.65,54.25,54.3,49000.0,33.9987,34.0672,33.8179,33.8491,49000.0
2009-01-13 14:00:00,54.3,54.44,54.16,54.24,23800.0,33.8491,33.9363,33.7618,33.8117,23800.0
2009-01-13 14:30:00,54.3,54.78,54.29,54.59,46500.0,33.8491,34.1483,33.8428,34.0298,46500.0
2009-01-13 15:00:00,54.52,54.6,54.3,54.58,55500.0,33.9862,34.0361,33.8491,34.0236,55500.0
2009-01-13 15:30:00,54.55,54.83,54.35,54.7,185100.0,34.0049,34.1795,33.8802,34.0984,185100.0
2009-01-14 09:30:00,53.54,53.95,53.52,53.86,86400.0,33.3753,33.6309,33.3628,33.5748,86400.0
2009-01-14 10:00:00,53.9,54.13,53.41,53.78,50100.0,33.5997,33.7431,33.2943,33.5249,50100.0
2009-01-14 10:30:00,53.77,53.77,53.1,53.28,125900.0,33.5187,33.5187,33.101,33.2132,125900.0
2009-01-14 11:00:00,53.29,53.72,53.0,53.54,120500.0,33.2195,33.4875,33.0387,33.3753,120500.0
2009-01-14 11:30:00,53.5,53.81,53.48,53.71,64300.0,33.3504,33.5436,33.3379,33.4813,64300.0
2009-01-14 12:00:00,53.74,53.88,53.37,53.41,58200.0,33.5,33.5873,33.2693,33.2943,58200.0
2009-01-14 12:30:00,53.42,53.67,53.39,53.64,52400.0,33.3005,33.4563,33.2818,33.4376,52400.0
2009-01-14 13:00:00,53.6,53.82,53.57,53.58,29000.0,33.4127,33.5498,33.394,33.4002,29000.0
2009-01-14 13:30:00,53.59,53.67,53.48,53.64,38100.0,33.4065,33.4563,33.3379,33.4376,38100.0
2009-01-14 14:00:00,53.58,53.74,53.47,53.55,36200.0,33.4002,33.5,33.3317,33.3815,36200.0
2009-01-14 14:30:00,53.57,53.77,53.44,53.51,64900.0,33.394,33.5187,33.313,33.3566,64900.0
2009-01-14 15:00:00,53.52,53.52,53.1,53.34,53100.0,33.3628,33.3628,33.101,33.2506,53100.0
2009-01-14 15:30:00,53.31,53.57,53.19,53.49,140600.0,33.2319,33.394,33.1571,33.3441,140600.0
2009-01-15 09:30:00,53.51,53.51,52.7,53.08,101100.0,33.3566,33.3566,32.8517,33.0886,101100.0
2009-01-15 10:00:00,53.14,53.4,52.54,52.58,87400.0,33.126,33.288,32.7519,32.7769,87400.0
2009-01-15 10:30:00,52.63,52.93,52.4,52.84,61100.0,32.808,32.995,32.6647,32.9389,61100.0
2009-01-15 11:00:00,52.81,53.05,52.72,52.76,43800.0,32.9202,33.0699,32.8641,32.8891,43800.0
2009-01-15 11:30:00,52.78,52.95,52.65,52.92,146600.0,32.9015,33.0075,32.8205,32.9888,146600.0
2009-01-15 12:00:00,52.92,53.01,52.81,52.87,24300.0,32.9888,33.0449,32.9202,32.9576,24300.0
2009-01-15 12:30:00,52.85,52.97,52.77,52.89,10600.0,32.9452,33.02,32.8953,32.9701,10600.0
2009-01-15 13:00:00,52.9,53.05,52.88,52.99,41100.0,32.9763,33.0699,32.9639,33.0325,41100.0
2009-01-15 13:30:00,52.99,53.55,52.93,53.44,32900.0,33.0325,33.3815,32.995,33.313,32900.0
2009-01-15 14:00:00,53.44,53.81,53.37,53.73,48400.0,33.313,33.5436,33.2693,33.4937,48400.0
2009-01-15 14:30:00,53.73,54.2,53.71,53.77,62600.0,33.4937,33.7867,33.4813,33.5187,62600.0
2009-01-15 15:00:00,53.78,54.07,53.66,53.76,33800.0,33.5249,33.7057,33.4501,33.5124,33800.0
2009-01-15 15:30:00,53.74,53.89,53.45,53.84,87700.0,33.5,33.5935,33.3192,33.5623,87700.0
2009-01-16 09:30:00,55.1,55.16,54.6,54.67,71900.0,34.3478,34.3852,34.0361,34.0797,71900.0
2009-01-16 10:00:00,54.68,54.86,54.23,54.33,55500.0,34.0859,34.1982,33.8054,33.8678,55500.0
2009-01-16 10:30:00,54.35,54.64,54.25,54.44,74200.0,33.8802,34.061,33.8179,33.9363,74200.0
2009-01-16 11:00:00,54.44,54.57,54.21,54.37,72200.0,33.9363,34.0174,33.793,33.8927,72200.0
2009-01-16 11:30:00,54.38,54.43,53.63,53.69,79300.0,33.8989,33.9301,33.4314,33.4688,79300.0
2009-01-16 12:00:00,53.69,53.79,53.25,53.37,80700.0,33.4688,33.5311,33.1945,33.2693,80700.0
2009-01-16 12:30:00,53.43,53.5,53.24,53.4,52500.0,33.3067,33.3504,33.1883,33.288,52500.0
2009-01-16 13:00:00,53.4,53.6,53.31,53.5,47900.0,33.288,33.4127,33.2319,33.3504,47900.0
2009-01-16 13:30:00,53.51,53.81,53.42,53.81,84800.0,33.3566,33.5436,33.3005,33.5436,84800.0
2009-01-16 14:00:00,53.82,54.0,53.49,53.85,54900.0,33.5498,33.6621,33.3441,33.5686,54900.0
2009-01-16 14:30:00,53.91,54.14,53.65,54.14,34600.0,33.606,33.7493,33.4439,33.7493,34600.0
2009-01-16 15:00:00,54.14,54.3,53.92,53.99,43100.0,33.7493,33.8491,33.6122,33.6558,43100.0
2009-01-16 15:30:00,53.93,54.35,53.93,54.16,109600.0,33.6184,33.8802,33.6184,33.7618,109600.0
2009-01-20 09:30:00,53.03,53.22,52.53,52.74,126400.0,33.0574,33.1758,32.7457,32.8766,126400.0
2009-01-20 10:00:00,52.71,52.91,52.54,52.84,62800.0,32.8579,32.9826,32.7519,32.9389,62800.0
2009-01-20 10:30:00,52.87,52.97,52.48,52.59,79500.0,32.9576,33.02,32.7145,32.7831,79500.0
2009-01-20 11:00:00,52.55,52.75,52.35,52.52,55400.0,32.7582,32.8828,32.6335,32.7395,55400.0
2009-01-20 11:30:00,52.5,53.06,52.5,52.87,30000.0,32.727,33.0761,32.727,32.9576,30000.0
2009-01-20 12:00:00,52.85,53.35,52.85,52.91,36300.0,32.9452,33.2569,32.9452,32.9826,36300.0
2009-01-20 12:30:00,52.85,53.28,52.79,52.91,52800.0,32.9452,33.2132,32.9078,32.9826,52800.0
2009-01-20 13:00:00,52.97,53.19,52.73,52.97,46800.0,33.02,33.1571,32.8704,33.02,46800.0
2009-01-20 13:30:00,52.98,52.98,52.5,52.5,31600.0,33.0262,33.0262,32.727,32.727,31600.0
2009-01-20 14:00:00,52.55,52.63,52.22,52.45,35700.0,32.7582,32.808,32.5525,32.6958,35700.0
2009-01-20 14:30:00,52.49,52.69,52.21,52.41,39300.0,32.7208,32.8454,32.5462,32.6709,39300.0
2009-01-20 15:00:00,52.34,52.42,51.98,52.3,99500.0,32.6273,32.6771,32.4028,32.6023,99500.0
2009-01-20 15:30:00,52.28,52.55,52.04,52.05,101600.0,32.5899,32.7582,32.4402,32.4465,101600.0
2009-01-21 09:30:00,51.89,52.29,51.65,52.2,111000.0,32.3467,32.5961,32.1971,32.54,111000.0
2009-01-21 10:00:00,52.21,52.32,51.65,51.65,101600.0,32.5462,32.6148,32.1971,32.1971,101600.0
2009-01-21 10:30:00,51.67,51.75,51.06,51.06,124300.0,32.2096,32.2595,31.8293,31.8293,124300.0
2009-01-21 11:00:00,51.07,51.18,50.79,50.92,87500.0,31.8356,31.9041,31.661,31.7421,87500.0
2009-01-21 11:30:00,51.06,51.38,51.01,51.22,50600.0,31.8293,32.0288,31.7982,31.9291,50600.0
2009-01-21 12:00:00,51.23,51.5,51.04,51.21,47400.0,31.9353,32.1036,31.8169,31.9228,47400.0
2009-01-21 12:30:00,51.21,51.61,51.16,51.58,26200.0,31.9228,32.1722,31.8917,32.1535,26200.0
2009-01-21 13:00:00,51.58,51.71,51.34,51.34,108600.0,32.1535,32.2345,32.0039,32.0039,108600.0
2009-01-21 13:30:00,51.36,51.82,51.36,51.66,22000.0,32.0164,32.3031,32.0164,32.2034,22000.0
2009-01-21 14:00:00,51.64,51.76,51.46,51.62,38900.0,32.1909,32.2657,32.0787,32.1784,38900.0
2009-01-21 14:30:00,51.65,52.47,51.64,52.36,103900.0,32.1971,32.7083,32.1909,32.6397,103900.0
2009-01-21 15:00:00,52.38,52.67,52.31,52.6,154500.0,32.6522,32.833,32.6086,32.7893,154500.0
2009-01-21 15:30:00,52.54,52.85,52.47,52.78,152400.0,32.7519,32.9452,32.7083,32.9015,152400.0
2009-01-22 09:30:00,50.33,50.9,50.26,50.55,221700.0,31.3743,31.7296,31.3306,31.5114,221700.0
2009-01-22 10:00:00,50.53,50.9,50.47,50.82,114900.0,31.499,31.7296,31.4616,31.6797,114900.0
2009-01-22 10:30:00,50.81,50.91,50.54,50.75,120400.0,31.6735,31.7358,31.5052,31.6361,120400.0
2009-01-22 11:00:00,50.72,50.98,50.53,50.82,106800.0,31.6174,31.7795,31.499,31.6797,106800.0
2009-01-22 11:30:00,50.82,51.15,50.75,50.8,94500.0,31.6797,31.8854,31.6361,31.6673,94500.0
2009-01-22 12:00:00,50.81,51.15,50.76,51.1,28800.0,31.6735,31.8854,31.6423,31.8543,28800.0
2009-01-22 12:30:00,51.04,51.41,51.03,51.26,46400.0,31.8169,32.0475,31.8106,31.954,46400.0
2009-01-22 13:00:00,51.23,51.33,50.99,51.12,52300.0,31.9353,31.9977,31.7857,31.8667,52300.0
2009-01-22 13:30:00,51.1,51.58,50.99,51.57,53600.0,31.8543,32.1535,31.7857,32.1473,53600.0
2009-01-22 14:00:00,51.63,52.0,51.57,51.82,48800.0,32.1847,32.4153,32.1473,32.3031,48800.0
2009-01-22 14:30:00,51.86,52.0,51.57,51.89,61700.0,32.328,32.4153,32.1473,32.3467,61700.0
2009-01-22 15:00:00,51.91,51.91,51.35,51.67,96700.0,32.3592,32.3592,32.0101,32.2096,96700.0
2009-01-22 15:30:00,51.65,51.89,51.46,51.75,100900.0,32.1971,32.3467,32.0787,32.2595,100900.0
2009-01-23 09:30:00,50.08,50.6,50.03,50.28,120100.0,31.2184,31.5426,31.1873,31.3431,120100.0
2009-01-23 10:00:00,50.25,50.8,50.22,50.78,76300.0,31.3244,31.6673,31.3057,31.6548,76300.0
2009-01-23 10:30:00,50.76,50.76,50.3,50.4,55700.0,31.6423,31.6423,31.3556,31.4179,55700.0
2009-01-23 11:00:00,50.42,51.18,50.42,50.82,97400.0,31.4304,31.9041,31.4304,31.6797,97400.0
2009-01-23 11:30:00,50.81,50.99,50.45,50.45,58400.0,31.6735,31.7857,31.4491,31.4491,58400.0
2009-01-23 12:00:00,50.5,51.08,50.5,51.05,42800.0,31.4803,31.8418,31.4803,31.8231,42800.0
2009-01-23 12:30:00,51.0,51.06,50.66,50.87,74900.0,31.7919,31.8293,31.58,31.7109,74900.0
2009-01-23 13:00:00,50.85,51.34,50.62,51.22,38900.0,31.6984,32.0039,31.5551,31.9291,38900.0
2009-01-23 13:30:00,51.2,51.62,51.16,51.62,28700.0,31.9166,32.1784,31.8917,32.1784,28700.0
2009-01-23 14:00:00,51.62,51.8,51.41,51.58,33000.0,32.1784,32.2906,32.0475,32.1535,33000.0
2009-01-23 14:30:00,51.56,51.56,51.04,51.16,39600.0,32.141,32.141,31.8169,31.8917,39600.0
2009-01-23 15:00:00,51.13,51.41,51.03,51.25,56000.0,31.873,32.0475,31.8106,31.9478,56000.0
2009-01-23 15:30:00,51.23,51.48,51.15,51.31,127000.0,31.9353,32.0912,31.8854,31.9852,127000.0
2009-01-26 09:30:00,51.69,51.97,51.45,51.79,70800.0,32.2221,32.3966,32.0725,32.2844,70800.0
2009-01-26 10:00:00,51.85,52.36,51.85,52.15,63900.0,32.3218,32.6397,32.3218,32.5088,63900.0
2009-01-26 10:30:00,52.21,52.43,52.13,52.29,45700.0,32.5462,32.6834,32.4964,32.5961,45700.0
2009-01-26 11:00:00,52.34,52.42,52.01,52.12,37700.0,32.6273,32.6771,32.4215,32.4901,37700.0
2009-01-26 11:30:00,52.17,52.45,52.12,52.4,34100.0,32.5213,32.6958,32.4901,32.6647,34100.0
2009-01-26 12:00:00,52.38,52.56,52.36,52.53,21600.0,32.6522,32.7644,32.6397,32.7457,21600.0
2009-01-26 12:30:00,52.47,52.58,52.28,52.38,19600.0,32.7083,32.7769,32.5899,32.6522,19600.0
2009-01-26 13:00:00,52.33,52.46,52.2,52.38,19100.0,32.621,32.7021,32.54,32.6522,19100.0
2009-01-26 13:30:00,52.34,52.42,52.11,52.14,33200.0,32.6273,32.6771,32.4839,32.5026,33200.0
2009-01-26 14:00:00,52.13,52.19,51.75,51.94,33000.0,32.4964,32.5338,32.2595,32.3779,33000.0
2009-01-26 14:30:00,51.91,52.17,51.8,52.15,26300.0,32.3592,32.5213,32.2906,32.5088,26300.0
2009-01-26 15:00:00,52.2,52.52,52.13,52.37,79000.0,32.54,32.7395,32.4964,32.646,79000.0
2009-01-26 15:30:00,52.37,52.41,51.82,52.16,92500.0,32.646,32.6709,32.3031,32.5151,92500.0
2009-01-27 09:30:00,52.19,52.61,52.19,52.29,60000.0,32.5338,32.7956,32.5338,32.5961,60000.0
2009-01-27 10:00:00,52.28,52.47,51.95,52.24,29800.0,32.5899,32.7083,32.3841,32.5649,29800.0
2009-01-27 10:30:00,52.26,52.52,52.15,52.51,37400.0,32.5774,32.7395,32.5088,32.7332,37400.0
2009-01-27 11:00:00,52.49,52.8,52.47,52.76,34100.0,32.7208,32.914,32.7083,32.8891,34100.0
2009-01-27 11:30:00,52.81,52.84,52.53,52.57,31700.0,32.9202,32.9389,32.7457,32.7706,31700.0
2009-01-27 12:00:00,52.58,53.07,52.58,53.01,28700.0,32.7769,33.0823,32.7769,33.0449,28700.0
2009-01-27 12:30:00,53.06,53.14,52.96,52.99,33500.0,33.0761,33.126,33.0137,33.0325,33500.0
2009-01-27 13:00:00,52.98,53.0,52.75,52.77,77900.0,33.0262,33.0387,32.8828,32.8953,77900.0
2009-01-27 13:30:00,52.77,52.9,52.7,52.7,30500.0,32.8953,32.9763,32.8517,32.8517,30500.0
2009-01-27 14:00:00,52.63,52.76,52.48,52.55,38400.0,32.808,32.8891,32.7145,32.7582,38400.0
2009-01-27 14:30:00,52.51,52.84,52.42,52.81,58900.0,32.7332,32.9389,32.6771,32.9202,58900.0
2009-01-27 15:00:00,52.83,53.08,52.6,52.99,103900.0,32.9327,33.0886,32.7893,33.0325,103900.0
2009-01-27 15:30:00,52.96,53.0,52.76,52.79,80500.0,33.0137,33.0387,32.8891,32.9078,80500.0
2009-01-28 09:30:00,54.04,54.29,53.81,53.97,143500.0,33.687,33.8428,33.5436,33.6434,143500.0
2009-01-28 10:00:00,53.97,54.1,53.81,54.1,80000.0,33.6434,33.7244,33.5436,33.7244,80000.0
2009-01-28 10:30:00,54.1,54.28,53.99,54.19,58900.0,33.7244,33.8366,33.6558,33.7805,58900.0
2009-01-28 11:00:00,54.2,54.48,54.07,54.14,87600.0,33.7867,33.9613,33.7057,33.7493,87600.0
2009-01-28 11:30:00,54.17,54.25,53.86,53.99,55100.0,33.768,33.8179,33.5748,33.6558,55100.0
2009-01-28 12:00:00,53.99,54.12,53.86,54.06,44900.0,33.6558,33.7369,33.5748,33.6995,44900.0
2009-01-28 12:30:00,54.09,54.09,53.92,53.97,172300.0,33.7182,33.7182,33.6122,33.6434,172300.0
2009-01-28 13:00:00,53.96,54.07,53.85,54.05,64900.0,33.6371,33.7057,33.5686,33.6932,64900.0
2009-01-28 13:30:00,54.08,54.33,54.08,54.11,29900.0,33.7119,33.8678,33.7119,33.7306,29900.0
2009-01-28 14:00:00,54.14,54.35,53.85,53.95,49300.0,33.7493,33.8802,33.5686,33.6309,49300.0
2009-01-28 14:30:00,53.97,54.1,53.57,54.07,74600.0,33.6434,33.7244,33.394,33.7057,74600.0
2009-01-28 15:00:00,54.16,54.17,53.49,53.6,59600.0,33.7618,33.768,33.3441,33.4127,59600.0
2009-01-28 15:30:00,53.64,54.01,53.52,53.9,76900.0,33.4376,33.6683,33.3628,33.5997,76900.0
2009-01-29 09:30:00,53.61,53.77,53.35,53.62,82100.0,33.4189,33.5187,33.2569,33.4252,82100.0
2009-01-29 10:00:00,53.6,53.74,53.36,53.65,86900.0,33.4127,33.5,33.2631,33.4439,86900.0
2009-01-29 10:30:00,53.62,54.01,53.4,54.01,103900.0,33.4252,33.6683,33.288,33.6683,103900.0
2009-01-29 11:00:00,53.98,54.08,53.73,53.79,40400.0,33.6496,33.7119,33.4937,33.5311,40400.0
2009-01-29 11:30:00,53.79,53.88,53.54,53.65,53100.0,33.5311,33.5873,33.3753,33.4439,53100.0
2009-01-29 12:00:00,53.67,53.73,53.41,53.52,55300.0,33.4563,33.4937,33.2943,33.3628,55300.0
2009-01-29 12:30:00,53.5,53.54,53.2,53.23,18900.0,33.3504,33.3753,33.1634,33.1821,18900.0
2009-01-29 13:00:00,53.22,53.47,53.2,53.44,46800.0,33.1758,33.3317,33.1634,33.313,46800.0
2009-01-29 13:30:00,53.43,53.45,53.12,53.23,21500.0,33.3067,33.3192,33.1135,33.1821,21500.0
2009-01-29 14:00:00,53.27,53.58,53.26,53.57,39600.0,33.207,33.4002,33.2008,33.394,39600.0
2009-01-29 14:30:00,53.57,53.74,53.47,53.52,24700.0,33.394,33.5,33.3317,33.3628,24700.0
2009-01-29 15:00:00,53.53,53.67,53.46,53.46,21000.0,33.3691,33.4563,33.3254,33.3254,21000.0
2009-01-29 15:30:00,53.47,53.52,53.29,53.39,62200.0,33.3317,33.3628,33.2195,33.2818,62200.0
2009-01-30 09:30:00,54.98,55.13,54.43,54.47,175500.0,34.273,34.3665,33.9301,33.955,175500.0
2009-01-30 10:00:00,54.45,54.91,54.31,54.76,90700.0,33.9426,34.2293,33.8553,34.1358,90700.0
2009-01-30 10:30:00,54.78,54.78,54.44,54.71,106900.0,34.1483,34.1483,33.9363,34.1046,106900.0
2009-01-30 11:00:00,54.73,54.9,54.54,54.71,83800.0,34.1171,34.2231,33.9987,34.1046,83800.0
2009-01-30 11:30:00,54.7,54.8,54.53,54.65,40000.0,34.0984,34.1608,33.9924,34.0672,40000.0
2009-01-30 12:00:00,54.64,54.81,54.54,54.76,75300.0,34.061,34.167,33.9987,34.1358,75300.0
2009-01-30 12:30:00,54.8,54.94,54.66,54.94,59600.0,34.1608,34.248,34.0735,34.248,59600.0
2009-01-30 13:00:00,54.93,55.2,54.72,54.79,65100.0,34.2418,34.4101,34.1109,34.1545,65100.0
2009-01-30 13:30:00,54.79,54.79,54.53,54.62,24700.0,34.1545,34.1545,33.9924,34.0485,24700.0
2009-01-30 14:00:00,54.62,54.75,54.46,54.71,65500.0,34.0485,34.1296,33.9488,34.1046,65500.0
2009-01-30 14:30:00,54.7,54.76,54.39,54.57,48900.0,34.0984,34.1358,33.9052,34.0174,48900.0
2009-01-30 15:00:00,54.6,54.74,54.27,54.29,67700.0,34.0361,34.1234,33.8304,33.8428,67700.0
2009-01-30 15:30:00,54.24,54.38,54.13,54.26,178300.0,33.8117,33.8989,33.7431,33.8241,178300.0
2009-02-02 09:30:00,52.3,52.65,52.19,52.37,104800.0,32.6023,32.8205,32.5338,32.646,104800.0
2009-02-02 10:00:00,52.38,52.84,52.27,52.71,96600.0,32.6522,32.9389,32.5836,32.8579,96600.0
2009-02-02 10:30:00,52.73,52.8,52.14,52.21,79700.0,32.8704,32.914,32.5026,32.5462,79700.0
2009-02-02 11:00:00,52.2,52.35,51.93,52.21,172700.0,32.54,32.6335,32.3717,32.5462,172700.0
2009-02-02 11:30:00,52.19,52.47,51.96,52.39,39800.0,32.5338,32.7083,32.3904,32.6584,39800.0
2009-02-02 12:00:00,52.35,52.7,52.34,52.7,44400.0,32.6335,32.8517,32.6273,32.8517,44400.0
2009-02-02 12:30:00,52.75,53.02,52.74,52.84,55800.0,32.8828,33.0512,32.8766,32.9389,55800.0
2009-02-02 13:00:00,52.84,52.97,52.71,52.8,120700.0,32.9389,33.02,32.8579,32.914,120700.0
2009-02-02 13:30:00,52.81,53.02,52.66,52.7,79000.0,32.9202,33.0512,32.8267,32.8517,79000.0
2009-02-02 14:00:00,52.66,52.89,52.64,52.76,61100.0,32.8267,32.9701,32.8143,32.8891,61100.0
2009-02-02 14:30:00,52.75,52.86,52.6,52.76,59100.0,32.8828,32.9514,32.7893,32.8891,59100.0
2009-02-02 15:00:00,52.75,52.99,52.61,52.89,107700.0,32.8828,33.0325,32.7956,32.9701,107700.0
2009-02-02 15:30:00,52.9,53.17,52.87,52.97,107800.0,32.9763,33.1447,32.9576,33.02,107800.0
2009-02-03 09:30:00,53.7,53.75,53.14,53.21,88700.0,33.475,33.5062,33.126,33.1696,88700.0
2009-02-03 10:00:00,53.22,53.97,53.22,53.86,76200.0,33.1758,33.6434,33.1758,33.5748,76200.0
2009-02-03 10:30:00,53.85,54.34,53.72,54.2,105800.0,33.5686,33.874,33.4875,33.7867,105800.0
2009-02-03 11:00:00,54.2,54.93,54.18,54.79,66500.0,33.7867,34.2418,33.7743,34.1545,66500.0
2009-02-03 11:30:00,54.76,54.87,54.45,54.61,70000.0,34.1358,34.2044,33.9426,34.0423,70000.0
2009-02-03 12:00:00,54.57,54.76,54.5,54.56,80700.0,34.0174,34.1358,33.9737,34.0111,80700.0
2009-02-03 12:30:00,54.59,54.78,54.5,54.54,111000.0,34.0298,34.1483,33.9737,33.9987,111000.0
2009-02-03 13:00:00,54.53,54.8,54.53,54.6,105000.0,33.9924,34.1608,33.9924,34.0361,105000.0
2009-02-03 13:30:00,54.61,55.15,54.57,55.09,163200.0,34.0423,34.3789,34.0174,34.3415,163200.0
2009-02-03 14:00:00,55.11,55.55,55.05,55.41,52200.0,34.354,34.6283,34.3166,34.541,52200.0
2009-02-03 14:30:00,55.43,55.68,55.39,55.5,97100.0,34.5535,34.7093,34.5285,34.5971,97100.0
2009-02-03 15:00:00,55.51,55.92,55.45,55.8,130100.0,34.6033,34.8589,34.5659,34.7841,130100.0
2009-02-03 15:30:00,55.8,55.83,55.51,55.65,129500.0,34.7841,34.8028,34.6033,34.6906,129500.0
2009-02-04 09:30:00,55.57,55.64,55.29,55.57,190100.0,34.6407,34.6844,34.4662,34.6407,190100.0
2009-02-04 10:00:00,55.62,56.3,55.62,55.79,91100.0,34.6719,35.0958,34.6719,34.7779,91100.0
2009-02-04 10:30:00,55.8,55.9,55.64,55.72,134300.0,34.7841,34.8465,34.6844,34.7343,134300.0
2009-02-04 11:00:00,55.69,55.8,55.39,55.39,189000.0,34.7156,34.7841,34.5285,34.5285,189000.0
2009-02-04 11:30:00,55.42,55.55,55.31,55.5,385600.0,34.5472,34.6283,34.4787,34.5971,385600.0
2009-02-04 12:00:00,55.5,55.67,55.46,55.53,83400.0,34.5971,34.7031,34.5722,34.6158,83400.0
2009-02-04 12:30:00,55.5,55.58,55.37,55.42,58000.0,34.5971,34.647,34.5161,34.5472,58000.0
2009-02-04 13:00:00,55.39,55.43,55.22,55.38,60200.0,34.5285,34.5535,34.4226,34.5223,60200.0
2009-02-04 13:30:00,55.39,55.45,54.91,55.07,154800.0,34.5285,34.5659,34.2293,34.3291,154800.0
2009-02-04 14:00:00,55.07,55.23,54.94,55.04,96200.0,34.3291,34.4288,34.248,34.3104,96200.0
2009-02-04 14:30:00,55.05,55.3,54.95,55.26,78400.0,34.3166,34.4724,34.2543,34.4475,78400.0
2009-02-04 15:00:00,55.25,55.43,55.15,55.36,91400.0,34.4413,34.5535,34.3789,34.5098,91400.0
2009-02-04 15:30:00,55.37,55.44,55.23,55.35,274500.0,34.5161,34.5597,34.4288,34.5036,274500.0
2009-02-05 09:30:00,54.93,55.33,54.57,54.69,221700.0,34.2418,34.4911,34.0174,34.0922,221700.0
2009-02-05 10:00:00,54.66,54.95,54.63,54.83,174500.0,34.0735,34.2543,34.0548,34.1795,174500.0
2009-02-05 10:30:00,54.86,55.31,54.63,55.1,133100.0,34.1982,34.4787,34.0548,34.3478,133100.0
2009-02-05 11:00:00,55.08,55.54,55.06,55.33,91700.0,34.3353,34.622,34.3228,34.4911,91700.0
2009-02-05 11:30:00,55.3,55.62,55.3,55.5,40900.0,34.4724,34.6719,34.4724,34.5971,40900.0
2009-02-05 12:00:00,55.5,56.01,55.49,55.83,85000.0,34.5971,34.915,34.5909,34.8028,85000.0
2009-02-05 12:30:00,55.78,55.94,55.63,55.8,56300.0,34.7717,34.8714,34.6782,34.7841,56300.0
2009-02-05 13:00:00,55.8,55.8,55.49,55.6,72200.0,34.7841,34.7841,34.5909,34.6595,72200.0
2009-02-05 13:30:00,55.6,55.64,55.24,55.35,122400.0,34.6595,34.6844,34.435,34.5036,122400.0
2009-02-05 14:00:00,55.34,55.66,55.26,55.65,33200.0,34.4974,34.6969,34.4475,34.6906,33200.0
2009-02-05 14:30:00,55.65,55.8,55.55,55.55,58600.0,34.6906,34.7841,34.6283,34.6283,58600.0
2009-02-05 15:00:00,55.55,55.65,55.4,55.6,96400.0,34.6283,34.6906,34.5348,34.6595,96400.0
2009-02-05 15:30:00,55.6,55.76,55.51,55.67,180200.0,34.6595,34.7592,34.6033,34.7031,180200.0
2009-02-06 09:30:00,54.61,55.43,54.42,55.26,207000.0,34.0423,34.5535,33.9239,34.4475,207000.0
2009-02-06 10:00:00,55.32,55.72,55.08,55.22,106800.0,34.4849,34.7343,34.3353,34.4226,106800.0
2009-02-06 10:30:00,55.24,55.31,55.08,55.12,60200.0,34.435,34.4787,34.3353,34.3602,60200.0
2009-02-06 11:00:00,55.14,55.32,54.93,55.0,74900.0,34.3727,34.4849,34.2418,34.2854,74900.0
2009-02-06 11:30:00,55.04,55.6,55.01,55.6,53900.0,34.3104,34.6595,34.2917,34.6595,53900.0
2009-02-06 12:00:00,55.55,55.7,55.44,55.64,105000.0,34.6283,34.7218,34.5597,34.6844,105000.0
2009-02-06 12:30:00,55.64,55.81,55.61,55.81,24600.0,34.6844,34.7904,34.6657,34.7904,24600.0
2009-02-06 13:00:00,55.81,55.96,55.69,55.81,45400.0,34.7904,34.8839,34.7156,34.7904,45400.0
2009-02-06 13:30:00,55.81,55.92,55.73,55.73,86600.0,34.7904,34.8589,34.7405,34.7405,86600.0
2009-02-06 14:00:00,55.71,55.75,55.48,55.57,49800.0,34.728,34.753,34.5846,34.6407,49800.0
2009-02-06 14:30:00,55.57,55.75,55.49,55.7,35000.0,34.6407,34.753,34.5909,34.7218,35000.0
2009-02-06 15:00:00,55.68,55.71,55.47,55.67,49400.0,34.7093,34.728,34.5784,34.7031,49400.0
2009-02-06 15:30:00,55.69,55.92,55.57,55.58,177000.0,34.7156,34.8589,34.6407,34.647,177000.0
2009-02-09 09:30:00,55.69,55.8,55.32,55.59,105000.0,34.7156,34.7841,34.4849,34.6532,105000.0
2009-02-09 10:00:00,55.57,55.62,55.19,55.19,100300.0,34.6407,34.6719,34.4039,34.4039,100300.0
2009-02-09 10:30:00,55.19,55.46,55.06,55.39,82400.0,34.4039,34.5722,34.3228,34.5285,82400.0
2009-02-09 11:00:00,55.34,55.48,55.1,55.13,46800.0,34.4974,34.5846,34.3478,34.3665,46800.0
2009-02-09 11:30:00,55.15,55.38,55.11,55.26,18000.0,34.3789,34.5223,34.354,34.4475,18000.0
2009-02-09 12:00:00,55.27,55.32,55.11,55.3,24900.0,34.4537,34.4849,34.354,34.4724,24900.0
2009-02-09 12:30:00,55.33,55.5,55.25,55.38,21000.0,34.4911,34.5971,34.4413,34.5223,21000.0
2009-02-09 13:00:00,55.37,55.5,55.09,55.09,30800.0,34.5161,34.5971,34.3415,34.3415,30800.0
2009-02-09 13:30:00,55.09,55.19,54.91,55.19,56600.0,34.3415,34.4039,34.2293,34.4039,56600.0
2009-02-09 14:00:00,55.18,55.21,54.93,54.96,31800.0,34.3976,34.4163,34.2418,34.2605,31800.0
2009-02-09 14:30:00,54.95,55.02,54.91,54.94,36500.0,34.2543,34.2979,34.2293,34.248,36500.0
2009-02-09 15:00:00,54.98,55.32,54.9,55.26,30400.0,34.273,34.4849,34.2231,34.4475,30400.0
2009-02-09 15:30:00,55.29,55.37,55.08,55.12,54100.0,34.4662,34.5161,34.3353,34.3602,54100.0
2009-02-10 09:30:00,54.21,54.28,53.87,53.89,97900.0,33.793,33.8366,33.581,33.5935,97900.0
2009-02-10 10:00:00,53.9,54.37,53.8,53.94,67600.0,33.5997,33.8927,33.5374,33.6247,67600.0
2009-02-10 10:30:00,53.97,54.06,53.5,53.55,87900.0,33.6434,33.6995,33.3504,33.3815,87900.0
2009-02-10 11:00:00,53.57,53.75,52.8,53.05,148100.0,33.394,33.5062,32.914,33.0699,148100.0
2009-02-10 11:30:00,52.97,52.97,52.35,52.46,104700.0,33.02,33.02,32.6335,32.7021,104700.0
2009-02-10 12:00:00,52.51,52.73,52.42,52.51,78900.0,32.7332,32.8704,32.6771,32.7332,78900.0
2009-02-10 12:30:00,52.51,52.8,52.41,52.66,60600.0,32.7332,32.914,32.6709,32.8267,60600.0
2009-02-10 13:00:00,52.66,52.67,52.01,52.15,74400.0,32.8267,32.833,32.4215,32.5088,74400.0
2009-02-10 13:30:00,52.15,52.26,52.06,52.21,54900.0,32.5088,32.5774,32.4527,32.5462,54900.0
2009-02-10 14:00:00,52.18,52.32,52.05,52.08,69500.0,32.5275,32.6148,32.4465,32.4652,69500.0
2009-02-10 14:30:00,52.08,52.27,51.92,51.99,121600.0,32.4652,32.5836,32.3654,32.4091,121600.0
2009-02-10 15:00:00,51.99,52.27,51.99,52.09,133400.0,32.4091,32.5836,32.4091,32.4714,133400.0
2009-02-10 15:30:00,52.06,52.14,51.64,52.02,443100.0,32.4527,32.5026,32.1909,32.4278,443100.0
2009-02-11 09:30:00,52.23,52.51,52.04,52.16,80100.0,32.5587,32.7332,32.4402,32.5151,80100.0
2009-02-11 10:00:00,52.14,52.33,51.8,51.96,60600.0,32.5026,32.621,32.2906,32.3904,60600.0
2009-02-11 10:30:00,51.95,52.21,51.91,52.08,60900.0,32.3841,32.5462,32.3592,32.4652,60900.0
2009-02-11 11:00:00,52.11,52.45,51.99,52.45,76600.0,32.4839,32.6958,32.4091,32.6958,76600.0
2009-02-11 11:30:00,52.42,52.54,52.3,52.37,26900.0,32.6771,32.7519,32.6023,32.646,26900.0
2009-02-11 12:00:00,52.37,52.54,52.3,52.45,22900.0,32.646,32.7519,32.6023,32.6958,22900.0
2009-02-11 12:30:00,52.41,52.77,52.37,52.54,34900.0,32.6709,32.8953,32.646,32.7519,34900.0
2009-02-11 13:00:00,52.49,52.69,52.39,52.54,33000.0,32.7208,32.8454,32.6584,32.7519,33000.0
2009-02-11 13:30:00,52.51,52.52,52.22,52.26,29300.0,32.7332,32.7395,32.5525,32.5774,29300.0
2009-02-11 14:00:00,52.27,52.45,52.19,52.41,51100.0,32.5836,32.6958,32.5338,32.6709,51100.0
2009-02-11 14:30:00,52.43,52.75,52.37,52.73,86400.0,32.6834,32.8828,32.646,32.8704,86400.0
2009-02-11 15:00:00,52.76,52.86,52.53,52.61,85900.0,32.8891,32.9514,32.7457,32.7956,85900.0
2009-02-11 15:30:00,52.59,52.78,52.43,52.78,145700.0,32.7831,32.9015,32.6834,32.9015,145700.0
2009-02-12 09:30:00,49.97,50.44,49.73,49.93,352100.0,31.1499,31.4429,31.0003,31.1249,352100.0
2009-02-12 10:00:00,49.93,50.13,49.76,49.89,162600.0,31.1249,31.2496,31.019,31.1,162600.0
2009-02-12 10:30:00,49.88,50.23,49.8,50.0,173200.0,31.0938,31.3119,31.0439,31.1686,173200.0
2009-02-12 11:00:00,50.0,50.29,49.7,50.26,110500.0,31.1686,31.3493,30.9816,31.3306,110500.0
2009-02-12 11:30:00,50.27,50.75,50.12,50.58,90400.0,31.3369,31.6361,31.2434,31.5301,90400.0
2009-02-12 12:00:00,50.54,50.7,49.74,50.67,68900.0,31.5052,31.6049,31.0065,31.5862,68900.0
2009-02-12 12:30:00,50.66,50.67,50.32,50.32,58200.0,31.58,31.5862,31.368,31.368,58200.0
2009-02-12 13:00:00,50.31,50.55,50.2,50.24,41500.0,31.3618,31.5114,31.2932,31.3182,41500.0
2009-02-12 13:30:00,50.28,50.59,50.24,50.55,63900.0,31.3431,31.5364,31.3182,31.5114,63900.0
2009-02-12 14:00:00,50.55,50.58,50.26,50.26,53000.0,31.5114,31.5301,31.3306,31.3306,53000.0
2009-02-12 14:30:00,50.25,50.25,50.0,50.05,57600.0,31.3244,31.3244,31.1686,31.1997,57600.0
2009-02-12 15:00:00,50.03,50.71,49.89,50.71,122500.0,31.1873,31.6112,31.1,31.6112,122500.0
2009-02-12 15:30:00,50.71,50.88,50.45,50.84,245000.0,31.6112,31.7171,31.4491,31.6922,245000.0
2009-02-13 09:30:00,50.13,50.52,50.0,50.2,54200.0,31.2496,31.4927,31.1686,31.2932,54200.0
2009-02-13 10:00:00,50.18,50.39,49.86,50.22,57500.0,31.2808,31.4117,31.0813,31.3057,57500.0
2009-02-13 10:30:00,50.22,50.65,50.22,50.49,59100.0,31.3057,31.5738,31.3057,31.474,59100.0
2009-02-13 11:00:00,50.45,50.5,50.09,50.09,91500.0,31.4491,31.4803,31.2247,31.2247,91500.0
2009-02-13 11:30:00,50.1,50.35,50.05,50.26,38100.0,31.2309,31.3868,31.1997,31.3306,38100.0
2009-02-13 12:00:00,50.25,50.34,50.2,50.3,39000.0,31.3244,31.3805,31.2932,31.3556,39000.0
2009-02-13 12:30:00,50.33,50.4,50.14,50.16,35600.0,31.3743,31.4179,31.2558,31.2683,35600.0
2009-02-13 13:00:00,50.16,50.31,50.15,50.3,18900.0,31.2683,31.3618,31.2621,31.3556,18900.0
2009-02-13 13:30:00,50.29,50.54,50.2,50.41,37200.0,31.3493,31.5052,31.2932,31.4242,37200.0
2009-02-13 14:00:00,50.4,50.59,50.34,50.51,125300.0,31.4179,31.5364,31.3805,31.4865,125300.0
2009-02-13 14:30:00,50.51,50.6,50.4,50.51,55400.0,31.4865,31.5426,31.4179,31.4865,55400.0
2009-02-13 15:00:00,50.54,50.59,50.4,50.5,94800.0,31.5052,31.5364,31.4179,31.4803,94800.0
2009-02-13 15:30:00,50.55,50.65,50.27,50.27,102000.0,31.5114,31.5738,31.3369,31.3369,102000.0
2009-02-17 09:30:00,49.33,49.57,48.6,48.95,355100.0,30.7509,30.9005,30.2959,30.514,355100.0
2009-02-17 10:00:00,48.93,49.25,48.91,49.0,96000.0,30.5016,30.701,30.4891,30.5452,96000.0
2009-02-17 10:30:00,48.98,49.1,48.76,48.98,89300.0,30.5327,30.6075,30.3956,30.5327,89300.0
2009-02-17 11:00:00,48.97,49.14,48.88,49.03,56000.0,30.5265,30.6325,30.4704,30.5639,56000.0
2009-02-17 11:30:00,49.03,49.07,48.83,48.95,47700.0,30.5639,30.5888,30.4392,30.514,47700.0
2009-02-17 12:00:00,48.91,49.09,48.83,48.93,13900.0,30.4891,30.6013,30.4392,30.5016,13900.0
2009-02-17 12:30:00,48.94,49.09,48.94,49.03,33300.0,30.5078,30.6013,30.5078,30.5639,33300.0
2009-02-17 13:00:00,49.06,49.09,48.94,48.97,31400.0,30.5826,30.6013,30.5078,30.5265,31400.0
2009-02-17 13:30:00,49.0,49.34,48.94,49.14,67700.0,30.5452,30.7571,30.5078,30.6325,67700.0
2009-02-17 14:00:00,49.21,49.28,49.1,49.14,47700.0,30.6761,30.7197,30.6075,30.6325,47700.0
2009-02-17 14:30:00,49.14,49.32,49.1,49.16,45100.0,30.6325,30.7447,30.6075,30.6449,45100.0
2009-02-17 15:00:00,49.18,49.22,48.98,49.05,102500.0,30.6574,30.6823,30.5327,30.5764,102500.0
2009-02-17 15:30:00,49.05,49.52,48.92,48.95,151400.0,30.5764,30.8694,30.4953,30.514,151400.0
2009-02-18 09:30:00,49.52,49.52,48.91,48.91,88200.0,30.8694,30.8694,30.4891,30.4891,88200.0
2009-02-18 10:00:00,48.89,48.94,48.5,48.65,74100.0,30.4766,30.5078,30.2335,30.327,74100.0
2009-02-18 10:30:00,48.65,48.82,48.52,48.59,98700.0,30.327,30.433,30.246,30.2896,98700.0
2009-02-18 11:00:00,48.57,48.94,48.42,48.82,98200.0,30.2771,30.5078,30.1836,30.433,98200.0
2009-02-18 11:30:00,48.83,49.03,48.77,48.91,49000.0,30.4392,30.5639,30.4018,30.4891,49000.0
2009-02-18 12:00:00,48.9,49.08,48.89,49.03,50000.0,30.4829,30.5951,30.4766,30.5639,50000.0
2009-02-18 12:30:00,49.06,49.17,48.98,49.12,96500.0,30.5826,30.6512,30.5327,30.62,96500.0
2009-02-18 13:00:00,49.13,49.17,48.96,49.06,49400.0,30.6262,30.6512,30.5203,30.5826,49400.0
2009-02-18 13:30:00,49.06,49.06,48.85,48.96,64800.0,30.5826,30.5826,30.4517,30.5203,64800.0
2009-02-18 14:00:00,48.96,49.07,48.86,49.0,77900.0,30.5203,30.5888,30.4579,30.5452,77900.0
2009-02-18 14:30:00,49.0,49.11,48.89,49.08,50900.0,30.5452,30.6138,30.4766,30.5951,50900.0
2009-02-18 15:00:00,49.12,49.26,48.98,49.03,114600.0,30.62,30.7073,30.5327,30.5639,114600.0
2009-02-18 15:30:00,49.03,49.25,49.02,49.16,133300.0,30.5639,30.701,30.5577,30.6449,133300.0
2009-02-19 09:30:00,50.61,50.8,50.39,50.68,127000.0,31.5488,31.6673,31.4117,31.5925,127000.0
2009-02-19 10:00:00,50.67,50.67,50.05,50.1,65700.0,31.5862,31.5862,31.1997,31.2309,65700.0
2009-02-19 10:30:00,50.1,50.33,49.87,50.3,79300.0,31.2309,31.3743,31.0875,31.3556,79300.0
2009-02-19 11:00:00,50.32,50.87,50.28,50.7,118500.0,31.368,31.7109,31.3431,31.6049,118500.0
2009-02-19 11:30:00,50.7,50.7,50.27,50.36,108100.0,31.6049,31.6049,31.3369,31.393,108100.0
2009-02-19 12:00:00,50.34,50.64,50.29,50.59,180100.0,31.3805,31.5675,31.3493,31.5364,180100.0
2009-02-19 12:30:00,50.59,50.75,50.55,50.7,61200.0,31.5364,31.6361,31.5114,31.6049,61200.0
2009-02-19 13:00:00,50.75,50.95,50.6,50.94,72300.0,31.6361,31.7608,31.5426,31.7545,72300.0
2009-02-19 13:30:00,50.96,50.96,50.75,50.81,51800.0,31.767,31.767,31.6361,31.6735,51800.0
2009-02-19 14:00:00,50.79,50.92,50.77,50.86,215100.0,31.661,31.7421,31.6486,31.7047,215100.0
2009-02-19 14:30:00,50.88,51.0,50.79,50.91,169200.0,31.7171,31.7919,31.661,31.7358,169200.0
2009-02-19 15:00:00,50.87,50.96,50.49,50.76,112100.0,31.7109,31.767,31.474,31.6423,112100.0
2009-02-19 15:30:00,50.75,50.79,50.39,50.58,145900.0,31.6361,31.661,31.4117,31.5301,145900.0
2009-02-20 09:30:00,49.54,49.92,49.4,49.92,136900.0,30.8818,31.1187,30.7945,31.1187,136900.0
2009-02-20 10:00:00,49.97,50.3,49.66,49.89,74700.0,31.1499,31.3556,30.9566,31.1,74700.0
2009-02-20 10:30:00,49.86,49.94,49.56,49.75,102500.0,31.0813,31.1312,30.8943,31.0127,102500.0
2009-02-20 11:00:00,49.75,49.82,49.43,49.69,87200.0,31.0127,31.0564,30.8132,30.9753,87200.0
2009-02-20 11:30:00,49.65,49.68,49.41,49.43,37600.0,30.9504,30.9691,30.8008,30.8132,37600.0
2009-02-20 12:00:00,49.48,50.1,49.44,49.87,77300.0,30.8444,31.2309,30.8195,31.0875,77300.0
2009-02-20 12:30:00,49.82,49.82,49.41,49.56,55300.0,31.0564,31.0564,30.8008,30.8943,55300.0
2009-02-20 13:00:00,49.55,49.7,49.33,49.51,67600.0,30.8881,30.9816,30.7509,30.8631,67600.0
2009-02-20 13:30:00,49.49,49.71,49.39,49.49,88400.0,30.8507,30.9878,30.7883,30.8507,88400.0
2009-02-20 14:00:00,49.46,49.98,49.25,49.76,64800.0,30.8319,31.1561,30.701,31.019,64800.0
2009-02-20 14:30:00,49.75,50.11,49.7,49.99,96800.0,31.0127,31.2371,30.9816,31.1623,96800.0
2009-02-20 15:00:00,50.01,50.01,49.57,49.61,85800.0,31.1748,31.1748,30.9005,30.9255,85800.0
2009-02-20 15:30:00,49.59,49.84,49.53,49.77,97500.0,30.913,31.0688,30.8756,31.0252,97500.0
2009-02-23 09:30:00,50.36,50.37,49.84,49.92,93200.0,31.393,31.3992,31.0688,31.1187,93200.0
2009-02-23 10:00:00,49.9,49.95,49.42,49.56,63900.0,31.1062,31.1374,30.807,30.8943,63900.0
2009-02-23 10:30:00,49.56,49.58,49.04,49.04,55600.0,30.8943,30.9068,30.5701,30.5701,55600.0
2009-02-23 11:00:00,49.04,49.28,49.0,49.23,60200.0,30.5701,30.7197,30.5452,30.6886,60200.0
2009-02-23 11:30:00,49.23,49.35,49.02,49.09,47100.0,30.6886,30.7634,30.5577,30.6013,47100.0
2009-02-23 12:00:00,49.07,49.33,49.05,49.08,50600.0,30.5888,30.7509,30.5764,30.5951,50600.0
2009-02-23 12:30:00,49.11,49.11,48.5,48.51,49500.0,30.6138,30.6138,30.2335,30.2397,49500.0
2009-02-23 13:00:00,48.5,48.7,48.5,48.56,39000.0,30.2335,30.3582,30.2335,30.2709,39000.0
2009-02-23 13:30:00,48.59,48.75,48.41,48.5,33200.0,30.2896,30.3894,30.1774,30.2335,33200.0
2009-02-23 14:00:00,48.43,48.75,48.32,48.71,52600.0,30.1899,30.3894,30.1213,30.3644,52600.0
2009-02-23 14:30:00,48.7,48.75,48.1,48.11,72800.0,30.3582,30.3894,29.9842,29.9904,72800.0
2009-02-23 15:00:00,48.08,48.39,48.01,48.04,122900.0,29.9717,30.1649,29.9281,29.9468,122900.0
2009-02-23 15:30:00,48.02,48.21,47.95,48.06,171500.0,29.9343,30.0527,29.8907,29.9592,171500.0
2009-02-24 09:30:00,48.02,48.36,47.8,48.16,109700.0,29.9343,30.1462,29.7972,30.0216,109700.0
2009-02-24 10:00:00,48.16,48.16,47.5,47.78,95800.0,30.0216,30.0216,29.6101,29.7847,95800.0
2009-02-24 10:30:00,47.75,48.22,47.6,47.92,74600.0,29.766,30.059,29.6725,29.872,74600.0
2009-02-24 11:00:00,47.92,48.21,47.77,48.21,52400.0,29.872,30.0527,29.7785,30.0527,52400.0
2009-02-24 11:30:00,48.17,48.21,47.96,48.01,68500.0,30.0278,30.0527,29.8969,29.9281,68500.0
2009-02-24 12:00:00,48.01,48.11,47.68,47.86,43900.0,29.9281,29.9904,29.7223,29.8346,43900.0
2009-02-24 12:30:00,47.83,48.14,47.83,48.02,25400.0,29.8159,30.0091,29.8159,29.9343,25400.0
2009-02-24 13:00:00,48.02,48.32,47.88,48.3,37500.0,29.9343,30.1213,29.847,30.1088,37500.0
2009-02-24 13:30:00,48.33,48.63,48.28,48.59,54800.0,30.1275,30.3146,30.0964,30.2896,54800.0
2009-02-24 14:00:00,48.59,48.82,48.46,48.78,57800.0,30.2896,30.433,30.2086,30.4081,57800.0
2009-02-24 14:30:00,48.81,48.91,48.6,48.71,62800.0,30.4268,30.4891,30.2959,30.3644,62800.0
2009-02-24 15:00:00,48.67,48.92,48.55,48.79,67800.0,30.3395,30.4953,30.2647,30.4143,67800.0
2009-02-24 15:30:00,48.78,48.85,48.63,48.72,101500.0,30.4081,30.4517,30.3146,30.3707,101500.0
2009-02-25 09:30:00,47.95,48.14,47.71,48.03,102500.0,29.8907,30.0091,29.741,29.9405,102500.0
2009-02-25 10:00:00,48.03,48.15,47.63,48.1,83400.0,29.9405,30.0153,29.6912,29.9842,83400.0
2009-02-25 10:30:00,48.12,48.14,47.9,47.91,125500.0,29.9966,30.0091,29.8595,29.8657,125500.0
2009-02-25 11:00:00,47.92,48.17,47.92,47.99,81400.0,29.872,30.0278,29.872,29.9156,81400.0
2009-02-25 11:30:00,47.99,48.09,47.68,47.69,63100.0,29.9156,29.9779,29.7223,29.7286,63100.0
2009-02-25 12:00:00,47.71,47.77,47.65,47.65,34700.0,29.741,29.7785,29.7036,29.7036,34700.0
2009-02-25 12:30:00,47.65,47.68,47.5,47.55,50300.0,29.7036,29.7223,29.6101,29.6413,50300.0
2009-02-25 13:00:00,47.55,47.7,47.5,47.57,30200.0,29.6413,29.7348,29.6101,29.6538,30200.0
2009-02-25 13:30:00,47.55,48.21,47.5,48.04,72900.0,29.6413,30.0527,29.6101,29.9468,72900.0
2009-02-25 14:00:00,48.04,48.11,47.51,47.75,56800.0,29.9468,29.9904,29.6164,29.766,56800.0
2009-02-25 14:30:00,47.77,47.97,47.62,47.86,57100.0,29.7785,29.9031,29.6849,29.8346,57100.0
2009-02-25 15:00:00,47.84,48.32,47.8,48.22,75900.0,29.8221,30.1213,29.7972,30.059,75900.0
2009-02-25 15:30:00,48.2,48.2,47.63,47.65,150300.0,30.0465,30.0465,29.6912,29.7036,150300.0
2009-02-26 09:30:00,48.09,48.13,47.57,47.79,86600.0,29.9779,30.0029,29.6538,29.7909,86600.0
2009-02-26 10:00:00,47.76,48.06,47.52,48.0,134000.0,29.7722,29.9592,29.6226,29.9218,134000.0
2009-02-26 10:30:00,47.99,48.34,47.82,48.02,78000.0,29.9156,30.1338,29.8096,29.9343,78000.0
2009-02-26 11:00:00,48.02,48.02,47.5,47.53,143800.0,29.9343,29.9343,29.6101,29.6288,143800.0
2009-02-26 11:30:00,47.54,47.92,47.54,47.81,56100.0,29.6351,29.872,29.6351,29.8034,56100.0
2009-02-26 12:00:00,47.82,47.88,47.51,47.53,95800.0,29.8096,29.847,29.6164,29.6288,95800.0
2009-02-26 12:30:00,47.56,47.62,47.5,47.53,61300.0,29.6475,29.6849,29.6101,29.6288,61300.0
2009-02-26 13:00:00,47.53,47.57,47.16,47.33,111300.0,29.6288,29.6538,29.3982,29.5042,111300.0
2009-02-26 13:30:00,47.34,47.46,47.22,47.37,43100.0,29.5104,29.5852,29.4356,29.5291,43100.0
2009-02-26 14:00:00,47.41,47.45,47.22,47.31,42200.0,29.554,29.579,29.4356,29.4917,42200.0
2009-02-26 14:30:00,47.31,47.31,46.91,47.03,84400.0,29.4917,29.4917,29.2424,29.3172,84400.0
2009-02-26 15:00:00,47.02,47.12,46.79,46.95,145400.0,29.3109,29.3733,29.1675,29.2673,145400.0
2009-02-26 15:30:00,46.94,47.13,46.81,46.89,147400.0,29.2611,29.3795,29.18,29.2299,147400.0
2009-02-27 09:30:00,46.01,46.43,45.84,46.08,398700.0,28.6813,28.9431,28.5753,28.725,398700.0
2009-02-27 10:00:00,46.07,46.57,46.02,46.53,354200.0,28.7187,29.0304,28.6876,29.0055,354200.0
2009-02-27 10:30:00,46.54,46.92,46.37,46.65,153000.0,29.0117,29.2486,28.9057,29.0803,153000.0
2009-02-27 11:00:00,46.76,46.92,46.59,46.7,104800.0,29.1488,29.2486,29.0429,29.1114,104800.0
2009-02-27 11:30:00,46.68,47.16,46.68,47.13,109200.0,29.099,29.3982,29.099,29.3795,109200.0
2009-02-27 12:00:00,47.15,47.29,46.98,47.04,78800.0,29.392,29.4792,29.286,29.3234,78800.0
2009-02-27 12:30:00,47.05,47.09,46.86,47.06,54600.0,29.3296,29.3546,29.2112,29.3359,54600.0
2009-02-27 13:00:00,47.12,47.18,46.81,47.0,57500.0,29.3733,29.4107,29.18,29.2985,57500.0
2009-02-27 13:30:00,47.02,47.25,46.75,47.02,60300.0,29.3109,29.4543,29.1426,29.3109,60300.0
2009-02-27 14:00:00,47.05,47.18,46.69,46.73,52500.0,29.3296,29.4107,29.1052,29.1301,52500.0
2009-02-27 14:30:00,46.71,46.93,46.67,46.89,77700.0,29.1177,29.2548,29.0927,29.2299,77700.0
2009-02-27 15:00:00,46.89,46.89,46.37,46.48,100800.0,29.2299,29.2299,28.9057,28.9743,100800.0
2009-02-27 15:30:00,46.48,46.82,46.34,46.48,145700.0,28.9743,29.1862,28.887,28.9743,145700.0
2009-03-02 09:30:00,46.03,46.15,45.8,46.0,101100.0,28.6938,28.7686,28.5504,28.6751,101100.0
2009-03-02 10:00:00,46.01,46.1,45.5,45.59,71700.0,28.6813,28.7374,28.3634,28.4195,71700.0
2009-03-02 10:30:00,45.56,45.78,45.33,45.37,67800.0,28.4008,28.5379,28.2574,28.2824,67800.0
2009-03-02 11:00:00,45.39,45.48,45.16,45.17,102000.0,28.2948,28.3509,28.1515,28.1577,102000.0
2009-03-02 11:30:00,45.18,45.32,45.03,45.06,70300.0,28.1639,28.2512,28.0704,28.0891,70300.0
2009-03-02 12:00:00,45.08,45.42,45.02,45.34,68900.0,28.1016,28.3135,28.0642,28.2637,68900.0
2009-03-02 12:30:00,45.3,45.44,45.1,45.14,69700.0,28.2387,28.326,28.1141,28.139,69700.0
2009-03-02 13:00:00,45.14,45.31,44.95,45.03,69800.0,28.139,28.245,28.0205,28.0704,69800.0
2009-03-02 13:30:00,45.03,45.16,44.93,45.15,40700.0,28.0704,28.1515,28.0081,28.1452,40700.0
2009-03-02 14:00:00,45.15,45.18,44.89,44.97,60900.0,28.1452,28.1639,27.9831,28.033,60900.0
2009-03-02 14:30:00,44.91,45.36,44.91,44.92,73100.0,27.9956,28.2761,27.9956,28.0018,73100.0
2009-03-02 15:00:00,44.92,45.08,44.83,45.04,130100.0,28.0018,28.1016,27.9457,28.0766,130100.0
2009-03-02 15:30:00,45.05,45.09,44.75,44.89,207900.0,28.0829,28.1078,27.8959,27.9831,207900.0
2009-03-03 09:30:00,44.87,45.04,44.44,44.44,136600.0,27.9707,28.0766,27.7026,27.7026,136600.0
2009-03-03 10:00:00,44.44,44.63,44.21,44.6,137000.0,27.7026,27.8211,27.5593,27.8024,137000.0
2009-03-03 10:30:00,44.6,44.68,44.29,44.32,75900.0,27.8024,27.8522,27.6091,27.6278,75900.0
2009-03-03 11:00:00,44.33,44.36,43.97,44.19,84600.0,27.6341,27.6528,27.4096,27.5468,84600.0
2009-03-03 11:30:00,44.19,44.26,43.6,43.7,109100.0,27.5468,27.5904,27.179,27.2413,109100.0
2009-03-03 12:00:00,43.7,44.14,43.68,44.07,141400.0,27.2413,27.5156,27.2289,27.472,141400.0
2009-03-03 12:30:00,44.07,44.11,43.75,43.8,86900.0,27.472,27.4969,27.2725,27.3037,86900.0
2009-03-03 13:00:00,43.82,44.01,43.68,43.85,39800.0,27.3161,27.4346,27.2289,27.3348,39800.0
2009-03-03 13:30:00,43.82,44.05,43.66,43.94,84000.0,27.3161,27.4595,27.2164,27.3909,84000.0
2009-03-03 14:00:00,43.93,44.21,43.92,44.17,54100.0,27.3847,27.5593,27.3785,27.5343,54100.0
2009-03-03 14:30:00,44.16,44.44,44.01,44.21,82900.0,27.5281,27.7026,27.4346,27.5593,82900.0
2009-03-03 15:00:00,44.2,44.22,43.82,43.85,86400.0,27.553,27.5655,27.3161,27.3348,86400.0
2009-03-03 15:30:00,43.86,43.99,43.76,43.86,113000.0,27.3411,27.4221,27.2787,27.3411,113000.0
2009-03-04 09:30:00,44.09,44.26,43.93,43.96,172400.0,27.9918,28.0997,27.8902,27.9092,172400.0
2009-03-04 10:00:00,43.94,44.29,43.82,44.15,88900.0,27.8965,28.1188,27.8204,28.0299,88900.0
2009-03-04 10:30:00,44.16,44.34,44.01,44.19,90900.0,28.0362,28.1505,27.941,28.0553,90900.0
2009-03-04 11:00:00,44.18,44.59,44.18,44.47,71500.0,28.0489,28.3092,28.0489,28.233,71500.0
2009-03-04 11:30:00,44.51,44.58,44.29,44.3,33200.0,28.2584,28.3029,28.1188,28.1251,33200.0
2009-03-04 12:00:00,44.31,44.36,44.12,44.2,52700.0,28.1315,28.1632,28.0108,28.0616,52700.0
2009-03-04 12:30:00,44.19,44.35,44.03,44.16,32100.0,28.0553,28.1568,27.9537,28.0362,32100.0
2009-03-04 13:00:00,44.14,44.32,44.0,44.22,24100.0,28.0235,28.1378,27.9346,28.0743,24100.0
2009-03-04 13:30:00,44.25,44.33,44.02,44.05,44600.0,28.0934,28.1442,27.9473,27.9664,44600.0
2009-03-04 14:00:00,44.01,44.38,43.98,44.23,44800.0,27.941,28.1759,27.9219,28.0807,44800.0
2009-03-04 14:30:00,44.21,44.68,44.21,44.66,52800.0,28.068,28.3664,28.068,28.3537,52800.0
2009-03-04 15:00:00,44.64,44.83,44.54,44.81,69900.0,28.341,28.4616,28.2775,28.4489,69900.0
2009-03-04 15:30:00,44.84,44.85,44.33,44.34,116600.0,28.4679,28.4743,28.1442,28.1505,116600.0
2009-03-05 09:30:00,44.69,44.78,44.3,44.37,158000.0,28.3727,28.4298,28.1251,28.1695,158000.0
2009-03-05 10:00:00,44.39,44.6,44.16,44.36,80900.0,28.1822,28.3156,28.0362,28.1632,80900.0
2009-03-05 10:30:00,44.37,44.51,44.07,44.1,75600.0,28.1695,28.2584,27.9791,27.9981,75600.0
2009-03-05 11:00:00,44.1,44.26,43.74,43.76,107100.0,27.9981,28.0997,27.7696,27.7823,107100.0
2009-03-05 11:30:00,43.76,43.87,43.63,43.63,44500.0,27.7823,27.8521,27.6997,27.6997,44500.0
2009-03-05 12:00:00,43.72,43.89,43.57,43.88,78800.0,27.7569,27.8648,27.6616,27.8585,78800.0
2009-03-05 12:30:00,43.9,44.04,43.78,44.01,183300.0,27.8712,27.96,27.795,27.941,183300.0
2009-03-05 13:00:00,43.99,44.28,43.99,44.08,66200.0,27.9283,28.1124,27.9283,27.9854,66200.0
2009-03-05 13:30:00,44.05,44.06,43.69,43.77,58900.0,27.9664,27.9727,27.7378,27.7886,58900.0
2009-03-05 14:00:00,43.77,43.84,43.56,43.62,44300.0,27.7886,27.8331,27.6553,27.6934,44300.0
2009-03-05 14:30:00,43.6,43.74,43.47,43.51,49100.0,27.6807,27.7696,27.5982,27.6236,49100.0
2009-03-05 15:00:00,43.51,43.81,43.47,43.5,60100.0,27.6236,27.814,27.5982,27.6172,60100.0
2009-03-05 15:30:00,43.54,43.55,43.15,43.44,142500.0,27.6426,27.6489,27.395,27.5791,142500.0
2009-03-06 09:30:00,44.06,44.3,43.72,44.11,157800.0,27.9727,28.1251,27.7569,28.0045,157800.0
2009-03-06 10:00:00,44.1,44.28,43.71,43.83,103700.0,27.9981,28.1124,27.7505,27.8267,103700.0
2009-03-06 10:30:00,43.78,43.9,43.34,43.45,80600.0,27.795,27.8712,27.5156,27.5855,80600.0
2009-03-06 11:00:00,43.46,43.78,43.05,43.15,138300.0,27.5918,27.795,27.3315,27.395,138300.0
2009-03-06 11:30:00,43.18,43.49,42.94,43.24,67700.0,27.414,27.6109,27.2617,27.4521,67700.0
2009-03-06 12:00:00,43.23,43.45,42.93,42.94,83400.0,27.4458,27.5855,27.2553,27.2617,83400.0
2009-03-06 12:30:00,42.92,43.0,42.75,42.9,43400.0,27.249,27.2998,27.141,27.2363,43400.0
2009-03-06 13:00:00,42.9,42.95,42.7,42.7,56600.0,27.2363,27.268,27.1093,27.1093,56600.0
2009-03-06 13:30:00,42.71,42.75,42.61,42.75,54800.0,27.1156,27.141,27.0522,27.141,54800.0
2009-03-06 14:00:00,42.77,42.91,42.62,42.74,52300.0,27.1537,27.2426,27.0585,27.1347,52300.0
2009-03-06 14:30:00,42.79,42.8,42.52,42.56,65700.0,27.1664,27.1728,26.995,27.0204,65700.0
2009-03-06 15:00:00,42.59,42.71,42.3,42.35,94200.0,27.0395,27.1156,26.8553,26.8871,94200.0
2009-03-06 15:30:00,42.36,43.26,42.35,43.21,133100.0,26.8934,27.4648,26.8871,27.4331,133100.0
2009-03-09 09:30:00,41.0,41.73,40.94,41.59,160300.0,26.03,26.4935,25.9919,26.4046,160300.0
2009-03-09 10:00:00,41.61,41.9,41.44,41.54,88600.0,26.4173,26.6014,26.3094,26.3728,88600.0
2009-03-09 10:30:00,41.57,41.66,41.34,41.54,61900.0,26.3919,26.449,26.2459,26.3728,61900.0
2009-03-09 11:00:00,41.54,41.88,41.47,41.83,55000.0,26.3728,26.5887,26.3284,26.557,55000.0
2009-03-09 11:30:00,41.88,42.1,41.88,41.9,81900.0,26.5887,26.7284,26.5887,26.6014,81900.0
2009-03-09 12:00:00,41.9,41.93,41.76,41.87,52100.0,26.6014,26.6204,26.5125,26.5824,52100.0
2009-03-09 12:30:00,41.86,41.87,41.54,41.6,37900.0,26.576,26.5824,26.3728,26.4109,37900.0
2009-03-09 13:00:00,41.6,41.6,41.3,41.43,57200.0,26.4109,26.4109,26.2205,26.303,57200.0
2009-03-09 13:30:00,41.41,41.54,41.32,41.44,38100.0,26.2903,26.3728,26.2332,26.3094,38100.0
2009-03-09 14:00:00,41.46,41.6,41.28,41.43,93300.0,26.3221,26.4109,26.2078,26.303,93300.0
2009-03-09 14:30:00,41.42,41.42,41.13,41.15,90600.0,26.2967,26.2967,26.1125,26.1252,90600.0
2009-03-09 15:00:00,41.15,41.26,40.93,41.14,97300.0,26.1252,26.1951,25.9856,26.1189,97300.0
2009-03-09 15:30:00,41.14,41.25,40.95,41.15,170700.0,26.1189,26.1887,25.9983,26.1252,170700.0
2009-03-10 09:30:00,41.8,42.41,41.8,42.25,97500.0,26.5379,26.9252,26.5379,26.8236,97500.0
2009-03-10 10:00:00,42.27,42.78,42.24,42.71,80900.0,26.8363,27.1601,26.8173,27.1156,80900.0
2009-03-10 10:30:00,42.7,43.0,42.65,42.86,103500.0,27.1093,27.2998,27.0776,27.2109,103500.0
2009-03-10 11:00:00,42.86,43.12,42.64,43.06,166700.0,27.2109,27.3759,27.0712,27.3379,166700.0
2009-03-10 11:30:00,43.06,43.24,42.95,43.22,119700.0,27.3379,27.4521,27.268,27.4394,119700.0
2009-03-10 12:00:00,43.24,43.34,42.91,43.13,82500.0,27.4521,27.5156,27.2426,27.3823,82500.0
2009-03-10 12:30:00,43.13,43.17,42.96,42.99,107800.0,27.3823,27.4077,27.2744,27.2934,107800.0
2009-03-10 13:00:00,42.94,43.0,42.8,42.85,44700.0,27.2617,27.2998,27.1728,27.2045,44700.0
2009-03-10 13:30:00,42.84,43.03,42.7,42.73,50900.0,27.1982,27.3188,27.1093,27.1283,50900.0
2009-03-10 14:00:00,42.72,42.77,42.3,42.48,142200.0,27.122,27.1537,26.8553,26.9696,142200.0
2009-03-10 14:30:00,42.53,42.64,42.29,42.54,55500.0,27.0014,27.0712,26.849,27.0077,55500.0
2009-03-10 15:00:00,42.55,42.62,42.43,42.55,87000.0,27.0141,27.0585,26.9379,27.0141,87000.0
2009-03-10 15:30:00,42.57,42.71,42.5,42.64,145700.0,27.0268,27.1156,26.9823,27.0712,145700.0
2009-03-11 09:30:00,42.74,43.0,42.5,42.8,75100.0,27.1347,27.2998,26.9823,27.1728,75100.0
2009-03-11 10:00:00,42.79,42.87,42.51,42.81,100900.0,27.1664,27.2172,26.9887,27.1791,100900.0
2009-03-11 10:30:00,42.79,42.98,42.72,42.8,161500.0,27.1664,27.2871,27.122,27.1728,161500.0
2009-03-11 11:00:00,42.82,42.91,42.44,42.51,71100.0,27.1855,27.2426,26.9442,26.9887,71100.0
2009-03-11 11:30:00,42.52,42.66,42.44,42.64,36400.0,26.995,27.0839,26.9442,27.0712,36400.0
2009-03-11 12:00:00,42.68,42.94,42.62,42.66,168400.0,27.0966,27.2617,27.0585,27.0839,168400.0
2009-03-11 12:30:00,42.68,42.79,42.59,42.62,55600.0,27.0966,27.1664,27.0395,27.0585,55600.0
2009-03-11 13:00:00,42.62,42.75,42.56,42.58,47800.0,27.0585,27.141,27.0204,27.0331,47800.0
2009-03-11 13:30:00,42.59,42.8,42.57,42.7,44200.0,27.0395,27.1728,27.0268,27.1093,44200.0
2009-03-11 14:00:00,42.66,42.76,42.48,42.66,74500.0,27.0839,27.1474,26.9696,27.0839,74500.0
2009-03-11 14:30:00,42.64,42.86,42.61,42.67,32800.0,27.0712,27.2109,27.0522,27.0903,32800.0
2009-03-11 15:00:00,42.67,42.92,42.58,42.87,156600.0,27.0903,27.249,27.0331,27.2172,156600.0
2009-03-11 15:30:00,42.88,42.99,42.66,42.67,151700.0,27.2236,27.2934,27.0839,27.0903,151700.0
2009-03-12 09:30:00,41.91,42.12,41.72,41.81,101600.0,26.6077,26.7411,26.4871,26.5443,101600.0
2009-03-12 10:00:00,41.83,42.21,41.49,42.2,170300.0,26.557,26.7982,26.3411,26.7919,170300.0
2009-03-12 10:30:00,42.2,42.5,42.0,42.27,61500.0,26.7919,26.9823,26.6649,26.8363,61500.0
2009-03-12 11:00:00,42.28,42.46,42.21,42.44,81200.0,26.8427,26.9569,26.7982,26.9442,81200.0
2009-03-12 11:30:00,42.45,42.58,42.3,42.41,49400.0,26.9506,27.0331,26.8553,26.9252,49400.0
2009-03-12 12:00:00,42.39,42.51,42.2,42.37,88100.0,26.9125,26.9887,26.7919,26.8998,88100.0
2009-03-12 12:30:00,42.37,42.7,42.31,42.7,43700.0,26.8998,27.1093,26.8617,27.1093,43700.0
2009-03-12 13:00:00,42.7,42.92,42.65,42.74,63800.0,27.1093,27.249,27.0776,27.1347,63800.0
2009-03-12 13:30:00,42.77,42.84,42.65,42.79,111800.0,27.1537,27.1982,27.0776,27.1664,111800.0
2009-03-12 14:00:00,42.77,43.08,42.66,43.06,118000.0,27.1537,27.3506,27.0839,27.3379,118000.0
2009-03-12 14:30:00,43.04,43.31,42.96,43.27,104900.0,27.3252,27.4966,27.2744,27.4712,104900.0
2009-03-12 15:00:00,43.27,43.5,43.19,43.5,170900.0,27.4712,27.6172,27.4204,27.6172,170900.0
2009-03-12 15:30:00,43.5,43.78,43.42,43.7,273500.0,27.6172,27.795,27.5664,27.7442,273500.0
2009-03-13 09:30:00,42.97,43.35,42.8,43.35,334600.0,27.2807,27.522,27.1728,27.522,334600.0
2009-03-13 10:00:00,43.32,43.38,43.13,43.18,164900.0,27.5029,27.541,27.3823,27.414,164900.0
2009-03-13 10:30:00,43.19,43.54,43.08,43.08,121300.0,27.4204,27.6426,27.3506,27.3506,121300.0
2009-03-13 11:00:00,43.05,43.15,42.78,42.85,92000.0,27.3315,27.395,27.1601,27.2045,92000.0
2009-03-13 11:30:00,42.85,42.85,42.6,42.8,69800.0,27.2045,27.2045,27.0458,27.1728,69800.0
2009-03-13 12:00:00,42.82,42.92,42.62,42.88,85000.0,27.1855,27.249,27.0585,27.2236,85000.0
2009-03-13 12:30:00,42.88,42.94,42.72,42.86,61300.0,27.2236,27.2617,27.122,27.2109,61300.0
2009-03-13 13:00:00,42.88,43.02,42.82,42.85,78900.0,27.2236,27.3125,27.1855,27.2045,78900.0
2009-03-13 13:30:00,42.82,42.84,42.48,42.63,196500.0,27.1855,27.1982,26.9696,27.0649,196500.0
2009-03-13 14:00:00,42.63,42.78,42.57,42.63,71300.0,27.0649,27.1601,27.0268,27.0649,71300.0
2009-03-13 14:30:00,42.65,42.84,42.61,42.69,83500.0,27.0776,27.1982,27.0522,27.103,83500.0
2009-03-13 15:00:00,42.68,42.96,42.65,42.77,113500.0,27.0966,27.2744,27.0776,27.1537,113500.0
2009-03-13 15:30:00,42.77,42.96,42.5,42.77,253700.0,27.1537,27.2744,26.9823,27.1537,253700.0
2009-03-16 09:30:00,44.04,44.1,43.75,44.1,116300.0,27.96,27.9981,27.7759,27.9981,116300.0
2009-03-16 10:00:00,44.1,44.16,43.64,43.77,109200.0,27.9981,28.0362,27.7061,27.7886,109200.0
2009-03-16 10:30:00,43.78,44.24,43.76,44.03,72700.0,27.795,28.087,27.7823,27.9537,72700.0
2009-03-16 11:00:00,44.01,44.5,44.0,44.46,82800.0,27.941,28.2521,27.9346,28.2267,82800.0
2009-03-16 11:30:00,44.45,44.67,44.4,44.51,77000.0,28.2203,28.36,28.1886,28.2584,77000.0
2009-03-16 12:00:00,44.52,44.69,44.4,44.62,72300.0,28.2648,28.3727,28.1886,28.3283,72300.0
2009-03-16 12:30:00,44.63,44.85,44.61,44.82,69100.0,28.3346,28.4743,28.3219,28.4552,69100.0
2009-03-16 13:00:00,44.79,44.82,44.66,44.82,47400.0,28.4362,28.4552,28.3537,28.4552,47400.0
2009-03-16 13:30:00,44.81,44.89,44.74,44.8,53400.0,28.4489,28.4997,28.4045,28.4425,53400.0
2009-03-16 14:00:00,44.79,44.82,44.52,44.53,120400.0,28.4362,28.4552,28.2648,28.2711,120400.0
2009-03-16 14:30:00,44.54,44.75,44.4,44.49,56000.0,28.2775,28.4108,28.1886,28.2457,56000.0
2009-03-16 15:00:00,44.48,44.52,44.17,44.3,108200.0,28.2394,28.2648,28.0426,28.1251,108200.0
2009-03-16 15:30:00,44.3,44.34,44.02,44.22,183000.0,28.1251,28.1505,27.9473,28.0743,183000.0
2009-03-17 09:30:00,44.07,44.3,43.75,44.11,52400.0,27.9791,28.1251,27.7759,28.0045,52400.0
2009-03-17 10:00:00,44.12,44.39,44.12,44.16,62800.0,28.0108,28.1822,28.0108,28.0362,62800.0
2009-03-17 10:30:00,44.14,44.26,44.07,44.18,110000.0,28.0235,28.0997,27.9791,28.0489,110000.0
2009-03-17 11:00:00,44.18,44.21,44.02,44.05,64500.0,28.0489,28.068,27.9473,27.9664,64500.0
2009-03-17 11:30:00,44.0,44.03,43.85,43.97,52800.0,27.9346,27.9537,27.8394,27.9156,52800.0
2009-03-17 12:00:00,43.97,44.17,43.85,44.11,78600.0,27.9156,28.0426,27.8394,28.0045,78600.0
2009-03-17 12:30:00,44.11,44.32,44.07,44.31,60300.0,28.0045,28.1378,27.9791,28.1315,60300.0
2009-03-17 13:00:00,44.33,44.35,44.12,44.22,44800.0,28.1442,28.1568,28.0108,28.0743,44800.0
2009-03-17 13:30:00,44.2,44.34,43.97,44.01,162600.0,28.0616,28.1505,27.9156,27.941,162600.0
2009-03-17 14:00:00,44.03,44.05,43.88,43.89,72500.0,27.9537,27.9664,27.8585,27.8648,72500.0
2009-03-17 14:30:00,43.9,44.03,43.84,43.95,100800.0,27.8712,27.9537,27.8331,27.9029,100800.0
2009-03-17 15:00:00,43.94,44.36,43.93,44.29,101800.0,27.8965,28.1632,27.8902,28.1188,101800.0
2009-03-17 15:30:00,44.29,44.39,44.11,44.37,146900.0,28.1188,28.1822,28.0045,28.1695,146900.0
2009-03-18 09:30:00,43.59,43.64,43.41,43.54,92600.0,27.6743,27.7061,27.5601,27.6426,92600.0
2009-03-18 10:00:00,43.5,43.66,43.37,43.39,69700.0,27.6172,27.7188,27.5347,27.5474,69700.0
2009-03-18 10:30:00,43.37,43.4,43.15,43.25,39200.0,27.5347,27.5537,27.395,27.4585,39200.0
2009-03-18 11:00:00,43.27,43.31,43.01,43.06,43500.0,27.4712,27.4966,27.3061,27.3379,43500.0
2009-03-18 11:30:00,43.08,43.31,42.97,43.31,41100.0,27.3506,27.4966,27.2807,27.4966,41100.0
2009-03-18 12:00:00,43.3,43.43,43.18,43.22,44900.0,27.4902,27.5728,27.414,27.4394,44900.0
2009-03-18 12:30:00,43.23,43.51,43.18,43.49,43900.0,27.4458,27.6236,27.414,27.6109,43900.0
2009-03-18 13:00:00,43.47,43.51,43.33,43.38,23200.0,27.5982,27.6236,27.5093,27.541,23200.0
2009-03-18 13:30:00,43.36,43.58,43.32,43.41,36500.0,27.5283,27.668,27.5029,27.5601,36500.0
2009-03-18 14:00:00,43.38,44.33,43.28,44.06,94800.0,27.541,28.1442,27.4775,27.9727,94800.0
2009-03-18 14:30:00,44.08,44.71,44.08,44.58,125200.0,27.9854,28.3854,27.9854,28.3029,125200.0
2009-03-18 15:00:00,44.61,44.76,44.18,44.43,128200.0,28.3219,28.4171,28.0489,28.2076,128200.0
2009-03-18 15:30:00,44.43,44.54,44.22,44.53,186900.0,28.2076,28.2775,28.0743,28.2711,186900.0
2009-03-19 09:30:00,43.76,43.82,43.22,43.22,222300.0,27.7823,27.8204,27.4394,27.4394,222300.0
2009-03-19 10:00:00,43.3,43.52,43.19,43.49,46800.0,27.4902,27.6299,27.4204,27.6109,46800.0
2009-03-19 10:30:00,43.52,43.73,43.47,43.53,47800.0,27.6299,27.7632,27.5982,27.6362,47800.0
2009-03-19 11:00:00,43.52,43.68,43.23,43.23,92000.0,27.6299,27.7315,27.4458,27.4458,92000.0
2009-03-19 11:30:00,43.21,43.22,42.88,43.04,108500.0,27.4331,27.4394,27.2236,27.3252,108500.0
2009-03-19 12:00:00,43.05,43.1,42.79,43.07,62500.0,27.3315,27.3633,27.1664,27.3442,62500.0
2009-03-19 12:30:00,43.07,43.14,42.92,42.93,51500.0,27.3442,27.3886,27.249,27.2553,51500.0
2009-03-19 13:00:00,42.93,43.03,42.86,42.98,64300.0,27.2553,27.3188,27.2109,27.2871,64300.0
2009-03-19 13:30:00,43.0,43.03,42.9,42.98,53500.0,27.2998,27.3188,27.2363,27.2871,53500.0
2009-03-19 14:00:00,42.97,43.02,42.88,42.9,49200.0,27.2807,27.3125,27.2236,27.2363,49200.0
2009-03-19 14:30:00,42.91,42.97,42.85,42.96,77700.0,27.2426,27.2807,27.2045,27.2744,77700.0
2009-03-19 15:00:00,42.95,43.09,42.92,42.97,74400.0,27.268,27.3569,27.249,27.2807,74400.0
2009-03-19 15:30:00,42.97,43.11,42.85,42.92,208200.0,27.2807,27.3696,27.2045,27.249,208200.0
2009-03-20 09:30:00,42.39,42.7,42.37,42.49,151100.0,26.9125,27.1093,26.8998,26.976,151100.0
2009-03-20 10:00:00,42.5,42.72,42.39,42.72,56400.0,26.9823,27.122,26.9125,27.122,56400.0
2009-03-20 10:30:00,42.69,42.9,42.58,42.71,59900.0,27.103,27.2363,27.0331,27.1156,59900.0
2009-03-20 11:00:00,42.69,42.75,42.57,42.64,55400.0,27.103,27.141,27.0268,27.0712,55400.0
2009-03-20 11:30:00,42.65,42.82,42.33,42.35,79800.0,27.0776,27.1855,26.8744,26.8871,79800.0
2009-03-20 12:00:00,42.35,42.62,42.3,42.55,48600.0,26.8871,27.0585,26.8553,27.0141,48600.0
2009-03-20 12:30:00,42.53,42.54,42.24,42.35,60000.0,27.0014,27.0077,26.8173,26.8871,60000.0
2009-03-20 13:00:00,42.31,42.38,42.12,42.16,39700.0,26.8617,26.9061,26.7411,26.7665,39700.0
2009-03-20 13:30:00,42.17,42.26,41.96,41.98,80400.0,26.7728,26.83,26.6395,26.6522,80400.0
2009-03-20 14:00:00,41.96,42.01,41.87,41.89,56100.0,26.6395,26.6712,26.5824,26.595,56100.0
2009-03-20 14:30:00,41.9,41.95,41.76,41.92,161900.0,26.6014,26.6331,26.5125,26.6141,161900.0
2009-03-20 15:00:00,41.91,42.12,41.85,42.05,118300.0,26.6077,26.7411,26.5697,26.6966,118300.0
2009-03-20 15:30:00,42.04,42.22,41.98,42.02,177000.0,26.6903,26.8046,26.6522,26.6776,177000.0
2009-03-23 09:30:00,43.7,43.7,43.35,43.51,204200.0,27.7442,27.7442,27.522,27.6236,204200.0
2009-03-23 10:00:00,43.53,43.96,43.53,43.78,144700.0,27.6362,27.9092,27.6362,27.795,144700.0
2009-03-23 10:30:00,43.77,43.87,43.6,43.87,96500.0,27.7886,27.8521,27.6807,27.8521,96500.0
2009-03-23 11:00:00,43.86,43.98,43.71,43.75,80300.0,27.8458,27.9219,27.7505,27.7759,80300.0
2009-03-23 11:30:00,43.78,44.06,43.73,44.03,100200.0,27.795,27.9727,27.7632,27.9537,100200.0
2009-03-23 12:00:00,44.03,44.05,43.55,43.77,93700.0,27.9537,27.9664,27.6489,27.7886,93700.0
2009-03-23 12:30:00,43.77,43.81,43.53,43.62,50800.0,27.7886,27.814,27.6362,27.6934,50800.0
2009-03-23 13:00:00,43.56,43.86,43.52,43.61,30800.0,27.6553,27.8458,27.6299,27.687,30800.0
2009-03-23 13:30:00,43.6,43.68,43.43,43.66,83200.0,27.6807,27.7315,27.5728,27.7188,83200.0
2009-03-23 14:00:00,43.65,43.93,43.6,43.86,39000.0,27.7124,27.8902,27.6807,27.8458,39000.0
2009-03-23 14:30:00,43.86,44.17,43.84,44.14,53700.0,27.8458,28.0426,27.8331,28.0235,53700.0
2009-03-23 15:00:00,44.16,44.22,44.01,44.16,72300.0,28.0362,28.0743,27.941,28.0362,72300.0
2009-03-23 15:30:00,44.16,44.48,44.09,44.45,150400.0,28.0362,28.2394,27.9918,28.2203,150400.0
2009-03-24 09:30:00,45.09,45.14,44.69,44.82,176200.0,28.6267,28.6584,28.3727,28.4552,176200.0
2009-03-24 10:00:00,44.88,45.07,44.63,44.86,101600.0,28.4933,28.614,28.3346,28.4806,101600.0
2009-03-24 10:30:00,44.87,45.08,44.73,44.98,91100.0,28.487,28.6203,28.3981,28.5568,91100.0
2009-03-24 11:00:00,44.97,45.21,44.91,45.14,57000.0,28.5505,28.7028,28.5124,28.6584,57000.0
2009-03-24 11:30:00,45.11,45.15,44.99,45.14,29000.0,28.6394,28.6648,28.5632,28.6584,29000.0
2009-03-24 12:00:00,45.08,45.44,45.04,45.44,48700.0,28.6203,28.8489,28.5949,28.8489,48700.0
2009-03-24 12:30:00,45.4,45.5,45.31,45.46,50600.0,28.8235,28.887,28.7663,28.8616,50600.0
2009-03-24 13:00:00,45.44,45.64,45.36,45.63,61300.0,28.8489,28.9758,28.7981,28.9695,61300.0
2009-03-24 13:30:00,45.64,45.64,45.34,45.5,58100.0,28.9758,28.9758,28.7854,28.887,58100.0
2009-03-24 14:00:00,45.5,45.6,45.4,45.4,47600.0,28.887,28.9504,28.8235,28.8235,47600.0
2009-03-24 14:30:00,45.39,45.56,45.36,45.4,54900.0,28.8171,28.9251,28.7981,28.8235,54900.0
2009-03-24 15:00:00,45.42,45.47,45.27,45.38,38600.0,28.8362,28.8679,28.7409,28.8108,38600.0
2009-03-24 15:30:00,45.37,45.44,44.99,45.03,141100.0,28.8044,28.8489,28.5632,28.5886,141100.0
2009-03-25 09:30:00,44.22,44.71,44.22,44.71,130900.0,28.0743,28.3854,28.0743,28.3854,130900.0
2009-03-25 10:00:00,44.72,45.07,44.51,44.55,108700.0,28.3918,28.614,28.2584,28.2838,108700.0
2009-03-25 10:30:00,44.55,44.69,44.35,44.37,118400.0,28.2838,28.3727,28.1568,28.1695,118400.0
2009-03-25 11:00:00,44.36,44.49,44.27,44.44,114300.0,28.1632,28.2457,28.1061,28.214,114300.0
2009-03-25 11:30:00,44.4,44.52,44.37,44.39,50500.0,28.1886,28.2648,28.1695,28.1822,50500.0
2009-03-25 12:00:00,44.4,44.45,44.0,44.1,179400.0,28.1886,28.2203,27.9346,27.9981,179400.0
2009-03-25 12:30:00,44.1,44.28,44.09,44.19,59200.0,27.9981,28.1124,27.9918,28.0553,59200.0
2009-03-25 13:00:00,44.2,44.23,43.91,43.94,93500.0,28.0616,28.0807,27.8775,27.8965,93500.0
2009-03-25 13:30:00,43.94,43.98,43.72,43.77,56700.0,27.8965,27.9219,27.7569,27.7886,56700.0
2009-03-25 14:00:00,43.75,43.8,43.46,43.6,97500.0,27.7759,27.8077,27.5918,27.6807,97500.0
2009-03-25 14:30:00,43.6,43.67,43.32,43.32,72500.0,27.6807,27.7251,27.5029,27.5029,72500.0
2009-03-25 15:00:00,43.32,43.72,43.19,43.7,87700.0,27.5029,27.7569,27.4204,27.7442,87700.0
2009-03-25 15:30:00,43.68,44.2,43.6,44.18,232000.0,27.7315,28.0616,27.6807,28.0489,232000.0
2009-03-26 09:30:00,44.41,44.64,44.12,44.19,121600.0,28.1949,28.341,28.0108,28.0553,121600.0
2009-03-26 10:00:00,44.17,44.3,43.89,43.9,44900.0,28.0426,28.1251,27.8648,27.8712,44900.0
2009-03-26 10:30:00,43.88,44.11,43.7,43.72,73700.0,27.8585,28.0045,27.7442,27.7569,73700.0
2009-03-26 11:00:00,43.74,44.48,43.7,44.32,99400.0,27.7696,28.2394,27.7442,28.1378,99400.0
2009-03-26 11:30:00,44.32,44.55,44.28,44.3,92800.0,28.1378,28.2838,28.1124,28.1251,92800.0
2009-03-26 12:00:00,44.32,44.34,44.11,44.29,146200.0,28.1378,28.1505,28.0045,28.1188,146200.0
2009-03-26 12:30:00,44.32,44.54,44.26,44.37,77100.0,28.1378,28.2775,28.0997,28.1695,77100.0
2009-03-26 13:00:00,44.42,44.68,44.35,44.43,106900.0,28.2013,28.3664,28.1568,28.2076,106900.0
2009-03-26 13:30:00,44.43,44.47,44.22,44.34,119300.0,28.2076,28.233,28.0743,28.1505,119300.0
2009-03-26 14:00:00,44.34,44.52,44.25,44.26,78100.0,28.1505,28.2648,28.0934,28.0997,78100.0
2009-03-26 14:30:00,44.23,44.26,43.93,43.95,125200.0,28.0807,28.0997,27.8902,27.9029,125200.0
2009-03-26 15:00:00,43.94,44.42,43.94,44.38,55400.0,27.8965,28.2013,27.8965,28.1759,55400.0
2009-03-26 15:30:00,44.35,44.53,44.22,44.48,124200.0,28.1568,28.2711,28.0743,28.2394,124200.0
2009-03-27 09:30:00,44.34,44.39,44.22,44.26,102200.0,28.1505,28.1822,28.0743,28.0997,102200.0
2009-03-27 10:00:00,44.29,44.34,43.91,43.98,90900.0,28.1188,28.1505,27.8775,27.9219,90900.0
2009-03-27 10:30:00,43.97,44.27,43.93,44.12,67600.0,27.9156,28.1061,27.8902,28.0108,67600.0
2009-03-27 11:00:00,44.12,44.32,44.08,44.08,63600.0,28.0108,28.1378,27.9854,27.9854,63600.0
2009-03-27 11:30:00,44.09,44.13,43.86,43.92,51800.0,27.9918,28.0172,27.8458,27.8839,51800.0
2009-03-27 12:00:00,43.92,44.04,43.76,43.76,45300.0,27.8839,27.96,27.7823,27.7823,45300.0
2009-03-27 12:30:00,43.75,44.01,43.65,43.84,60200.0,27.7759,27.941,27.7124,27.8331,60200.0
2009-03-27 13:00:00,43.83,43.89,43.71,43.83,43100.0,27.8267,27.8648,27.7505,27.8267,43100.0
2009-03-27 13:30:00,43.83,43.97,43.66,43.77,33500.0,27.8267,27.9156,27.7188,27.7886,33500.0
2009-03-27 14:00:00,43.8,43.93,43.71,43.87,39500.0,27.8077,27.8902,27.7505,27.8521,39500.0
2009-03-27 14:30:00,43.85,43.98,43.73,43.94,42900.0,27.8394,27.9219,27.7632,27.8965,42900.0
2009-03-27 15:00:00,43.98,44.14,43.88,43.9,61700.0,27.9219,28.0235,27.8585,27.8712,61700.0
2009-03-27 15:30:00,43.89,44.01,43.74,43.83,80900.0,27.8648,27.941,27.7696,27.8267,80900.0
2009-03-30 09:30:00,43.74,43.78,43.48,43.52,99000.0,27.7696,27.795,27.6045,27.6299,99000.0
2009-03-30 10:00:00,43.54,43.6,43.41,43.5,58700.0,27.6426,27.6807,27.5601,27.6172,58700.0
2009-03-30 10:30:00,43.52,43.52,43.25,43.43,63800.0,27.6299,27.6299,27.4585,27.5728,63800.0
2009-03-30 11:00:00,43.43,43.57,43.29,43.38,44200.0,27.5728,27.6616,27.4839,27.541,44200.0
2009-03-30 11:30:00,43.32,43.32,43.1,43.14,29600.0,27.5029,27.5029,27.3633,27.3886,29600.0
2009-03-30 12:00:00,43.17,43.35,43.15,43.33,18900.0,27.4077,27.522,27.395,27.5093,18900.0
2009-03-30 12:30:00,43.33,43.5,43.27,43.42,23500.0,27.5093,27.6172,27.4712,27.5664,23500.0
2009-03-30 13:00:00,43.41,43.41,43.17,43.3,29600.0,27.5601,27.5601,27.4077,27.4902,29600.0
2009-03-30 13:30:00,43.28,43.33,43.08,43.11,16200.0,27.4775,27.5093,27.3506,27.3696,16200.0
2009-03-30 14:00:00,43.1,43.26,43.08,43.2,22900.0,27.3633,27.4648,27.3506,27.4267,22900.0
2009-03-30 14:30:00,43.2,43.24,43.05,43.07,38300.0,27.4267,27.4521,27.3315,27.3442,38300.0
2009-03-30 15:00:00,43.07,43.39,43.06,43.18,81400.0,27.3442,27.5474,27.3379,27.414,81400.0
2009-03-30 15:30:00,43.18,43.48,43.11,43.48,130800.0,27.414,27.6045,27.3696,27.6045,130800.0
2009-03-31 09:30:00,44.56,44.6,44.23,44.46,95400.0,28.2902,28.3156,28.0807,28.2267,95400.0
2009-03-31 10:00:00,44.42,44.84,44.41,44.84,100400.0,28.2013,28.4679,28.1949,28.4679,100400.0
2009-03-31 10:30:00,44.85,44.93,44.66,44.82,110200.0,28.4743,28.5251,28.3537,28.4552,110200.0
2009-03-31 11:00:00,44.83,45.14,44.8,45.11,147800.0,28.4616,28.6584,28.4425,28.6394,147800.0
2009-03-31 11:30:00,45.07,45.12,44.72,44.77,90300.0,28.614,28.6457,28.3918,28.4235,90300.0
2009-03-31 12:00:00,44.77,44.82,44.65,44.67,75500.0,28.4235,28.4552,28.3473,28.36,75500.0
2009-03-31 12:30:00,44.68,44.73,44.52,44.71,58000.0,28.3664,28.3981,28.2648,28.3854,58000.0
2009-03-31 13:00:00,44.69,44.95,44.69,44.86,38200.0,28.3727,28.5378,28.3727,28.4806,38200.0
2009-03-31 13:30:00,44.86,44.97,44.84,44.92,29600.0,28.4806,28.5505,28.4679,28.5187,29600.0
2009-03-31 14:00:00,44.97,45.1,44.89,45.08,57600.0,28.5505,28.633,28.4997,28.6203,57600.0
2009-03-31 14:30:00,45.08,45.34,45.08,45.25,86300.0,28.6203,28.7854,28.6203,28.7282,86300.0
2009-03-31 15:00:00,45.27,45.31,45.1,45.28,104800.0,28.7409,28.7663,28.633,28.7473,104800.0
2009-03-31 15:30:00,45.27,45.28,44.59,44.65,224400.0,28.7409,28.7473,28.3092,28.3473,224400.0
2009-04-01 09:30:00,44.7,44.83,44.5,44.63,92600.0,28.3791,28.4616,28.2521,28.3346,92600.0
2009-04-01 10:00:00,44.64,45.34,44.61,45.27,95500.0,28.341,28.7854,28.3219,28.7409,95500.0
2009-04-01 10:30:00,45.27,45.48,45.18,45.28,73200.0,28.7409,28.8743,28.6838,28.7473,73200.0
2009-04-01 11:00:00,45.29,45.48,45.25,45.38,74100.0,28.7536,28.8743,28.7282,28.8108,74100.0
2009-04-01 11:30:00,45.44,45.52,45.32,45.46,56400.0,28.8489,28.8997,28.7727,28.8616,56400.0
2009-04-01 12:00:00,45.49,45.6,45.44,45.57,60500.0,28.8806,28.9504,28.8489,28.9314,60500.0
2009-04-01 12:30:00,45.56,45.62,45.34,45.4,49800.0,28.9251,28.9631,28.7854,28.8235,49800.0
2009-04-01 13:00:00,45.39,45.54,45.37,45.48,41900.0,28.8171,28.9124,28.8044,28.8743,41900.0
2009-04-01 13:30:00,45.44,45.63,45.35,45.58,49500.0,28.8489,28.9695,28.7917,28.9377,49500.0
2009-04-01 14:00:00,45.62,45.81,45.56,45.69,61900.0,28.9631,29.0838,28.9251,29.0076,61900.0
2009-04-01 14:30:00,45.71,45.79,45.59,45.71,62400.0,29.0203,29.0711,28.9441,29.0203,62400.0
2009-04-01 15:00:00,45.7,45.71,45.38,45.51,83800.0,29.0139,29.0203,28.8108,28.8933,83800.0
2009-04-01 15:30:00,45.52,45.73,45.4,45.54,105200.0,28.8997,29.033,28.8235,28.9124,105200.0
2009-04-02 09:30:00,46.83,46.97,46.73,46.96,123900.0,29.7313,29.8202,29.6679,29.8139,123900.0
2009-04-02 10:00:00,46.97,47.1,46.8,46.9,126500.0,29.8202,29.9028,29.7123,29.7758,126500.0
2009-04-02 10:30:00,46.9,47.08,46.78,47.02,113400.0,29.7758,29.8901,29.6996,29.852,113400.0
2009-04-02 11:00:00,47.04,47.27,46.98,47.14,177900.0,29.8647,30.0107,29.8266,29.9282,177900.0
2009-04-02 11:30:00,47.13,47.24,47.06,47.16,28700.0,29.9218,29.9916,29.8774,29.9409,28700.0
2009-04-02 12:00:00,47.16,47.47,47.04,47.38,43100.0,29.9409,30.1377,29.8647,30.0805,43100.0
2009-04-02 12:30:00,47.39,47.46,47.31,47.32,48000.0,30.0869,30.1313,30.0361,30.0424,48000.0
2009-04-02 13:00:00,47.3,47.34,47.14,47.18,37600.0,30.0297,30.0551,29.9282,29.9536,37600.0
2009-04-02 13:30:00,47.17,47.27,47.09,47.16,50100.0,29.9472,30.0107,29.8964,29.9409,50100.0
2009-04-02 14:00:00,47.19,47.3,47.12,47.22,32300.0,29.9599,30.0297,29.9155,29.9789,32300.0
2009-04-02 14:30:00,47.29,47.47,47.19,47.22,44500.0,30.0234,30.1377,29.9599,29.9789,44500.0
2009-04-02 15:00:00,47.22,47.36,47.01,47.1,100100.0,29.9789,30.0678,29.8456,29.9028,100100.0
2009-04-02 15:30:00,47.12,47.18,46.8,46.87,130500.0,29.9155,29.9536,29.7123,29.7567,130500.0
2009-04-03 09:30:00,47.23,47.28,46.89,47.2,65500.0,29.9853,30.017,29.7694,29.9663,65500.0
2009-04-03 10:00:00,47.17,47.17,46.84,46.91,76100.0,29.9472,29.9472,29.7377,29.7821,76100.0
2009-04-03 10:30:00,46.94,46.94,46.62,46.85,57700.0,29.8012,29.8012,29.598,29.744,57700.0
2009-04-03 11:00:00,46.86,46.93,46.59,46.78,45600.0,29.7504,29.7948,29.579,29.6996,45600.0
2009-04-03 11:30:00,46.79,46.89,46.76,46.89,21700.0,29.706,29.7694,29.6869,29.7694,21700.0
2009-04-03 12:00:00,46.88,47.03,46.86,47.03,36200.0,29.7631,29.8583,29.7504,29.8583,36200.0
2009-04-03 12:30:00,47.02,47.04,46.76,46.77,37900.0,29.852,29.8647,29.6869,29.6933,37900.0
2009-04-03 13:00:00,46.76,46.96,46.76,46.88,34400.0,29.6869,29.8139,29.6869,29.7631,34400.0
2009-04-03 13:30:00,46.88,47.0,46.73,46.94,54400.0,29.7631,29.8393,29.6679,29.8012,54400.0
2009-04-03 14:00:00,46.96,47.19,46.91,47.16,60800.0,29.8139,29.9599,29.7821,29.9409,60800.0
2009-04-03 14:30:00,47.17,47.18,46.97,47.09,36600.0,29.9472,29.9536,29.8202,29.8964,36600.0
2009-04-03 15:00:00,47.09,47.13,46.89,47.03,81900.0,29.8964,29.9218,29.7694,29.8583,81900.0
2009-04-03 15:30:00,47.02,47.24,46.93,47.24,136600.0,29.852,29.9916,29.7948,29.9916,136600.0
2009-04-06 09:30:00,47.32,47.34,46.84,46.95,116100.0,30.0424,30.0551,29.7377,29.8075,116100.0
2009-04-06 10:00:00,46.94,47.05,46.59,46.73,80400.0,29.8012,29.871,29.579,29.6679,80400.0
2009-04-06 10:30:00,46.74,46.81,46.5,46.68,52900.0,29.6742,29.7186,29.5218,29.6361,52900.0
2009-04-06 11:00:00,46.64,46.66,46.42,46.48,69200.0,29.6107,29.6234,29.471,29.5091,69200.0
2009-04-06 11:30:00,46.5,46.62,46.4,46.44,46000.0,29.5218,29.598,29.4583,29.4837,46000.0
2009-04-06 12:00:00,46.45,46.48,46.29,46.33,33900.0,29.4901,29.5091,29.3885,29.4139,33900.0
2009-04-06 12:30:00,46.33,46.49,46.24,46.49,17200.0,29.4139,29.5155,29.3568,29.5155,17200.0
2009-04-06 13:00:00,46.52,46.55,46.47,46.51,34400.0,29.5345,29.5536,29.5028,29.5282,34400.0
2009-04-06 13:30:00,46.52,46.69,46.47,46.63,18600.0,29.5345,29.6425,29.5028,29.6044,18600.0
2009-04-06 14:00:00,46.63,46.73,46.58,46.64,14900.0,29.6044,29.6679,29.5726,29.6107,14900.0
2009-04-06 14:30:00,46.64,46.69,46.46,46.64,18400.0,29.6107,29.6425,29.4964,29.6107,18400.0
2009-04-06 15:00:00,46.58,46.71,46.48,46.52,26800.0,29.5726,29.6552,29.5091,29.5345,26800.0
2009-04-06 15:30:00,46.5,46.77,46.4,46.72,63100.0,29.5218,29.6933,29.4583,29.6615,63100.0
2009-04-07 09:30:00,47.25,47.25,46.6,46.86,89800.0,29.998,29.998,29.5853,29.7504,89800.0
2009-04-07 10:00:00,46.89,47.37,46.8,47.3,79400.0,29.7694,30.0742,29.7123,30.0297,79400.0
2009-04-07 10:30:00,47.37,47.46,47.19,47.26,48900.0,30.0742,30.1313,29.9599,30.0043,48900.0
2009-04-07 11:00:00,47.26,47.44,47.17,47.25,80700.0,30.0043,30.1186,29.9472,29.998,80700.0
2009-04-07 11:30:00,47.23,47.35,47.07,47.11,58500.0,29.9853,30.0615,29.8837,29.9091,58500.0
2009-04-07 12:00:00,47.11,47.17,47.01,47.01,26900.0,29.9091,29.9472,29.8456,29.8456,26900.0
2009-04-07 12:30:00,47.03,47.19,47.01,47.16,18200.0,29.8583,29.9599,29.8456,29.9409,18200.0
2009-04-07 13:00:00,47.16,47.16,46.92,46.94,24500.0,29.9409,29.9409,29.7885,29.8012,24500.0
2009-04-07 13:30:00,46.94,46.94,46.73,46.82,26800.0,29.8012,29.8012,29.6679,29.725,26800.0
2009-04-07 14:00:00,46.79,46.85,46.68,46.78,25000.0,29.706,29.744,29.6361,29.6996,25000.0
2009-04-07 14:30:00,46.79,46.88,46.64,46.86,28400.0,29.706,29.7631,29.6107,29.7504,28400.0
2009-04-07 15:00:00,46.85,47.18,46.82,47.02,58900.0,29.744,29.9536,29.725,29.852,58900.0
2009-04-07 15:30:00,47.02,47.2,46.92,46.95,88500.0,29.852,29.9663,29.7885,29.8075,88500.0
2009-04-08 09:30:00,46.33,46.5,46.14,46.23,87500.0,29.4139,29.5218,29.2933,29.3504,87500.0
2009-04-08 10:00:00,46.18,46.2,45.66,45.91,69300.0,29.3187,29.3314,28.9885,29.1473,69300.0
2009-04-08 10:30:00,45.91,46.01,45.8,45.84,60000.0,29.1473,29.2107,29.0774,29.1028,60000.0
2009-04-08 11:00:00,45.84,46.09,45.8,45.8,86800.0,29.1028,29.2615,29.0774,29.0774,86800.0
2009-04-08 11:30:00,45.8,46.22,45.8,46.19,41800.0,29.0774,29.3441,29.0774,29.325,41800.0
2009-04-08 12:00:00,46.18,46.18,45.97,46.0,30000.0,29.3187,29.3187,29.1854,29.2044,30000.0
2009-04-08 12:30:00,45.99,46.11,45.9,46.06,26400.0,29.198,29.2742,29.1409,29.2425,26400.0
2009-04-08 13:00:00,46.06,46.09,45.97,46.04,23200.0,29.2425,29.2615,29.1854,29.2298,23200.0
2009-04-08 13:30:00,46.05,46.06,45.88,45.98,39700.0,29.2361,29.2425,29.1282,29.1917,39700.0
2009-04-08 14:00:00,45.98,45.99,45.71,45.86,58700.0,29.1917,29.198,29.0203,29.1155,58700.0
2009-04-08 14:30:00,45.86,45.94,45.78,45.91,50800.0,29.1155,29.1663,29.0647,29.1473,50800.0
2009-04-08 15:00:00,45.89,45.95,45.6,45.85,147700.0,29.1346,29.1727,28.9504,29.1092,147700.0
2009-04-08 15:30:00,45.83,46.13,45.81,46.04,148800.0,29.0965,29.2869,29.0838,29.2298,148800.0
2009-04-09 09:30:00,45.37,46.05,45.23,45.93,291400.0,28.8044,29.2361,28.7155,29.16,291400.0
2009-04-09 10:00:00,45.91,46.03,45.5,45.51,99600.0,29.1473,29.2234,28.887,28.8933,99600.0
2009-04-09 10:30:00,45.52,45.53,45.21,45.26,61400.0,28.8997,28.906,28.7028,28.7346,61400.0
2009-04-09 11:00:00,45.26,45.28,45.0,45.03,69400.0,28.7346,28.7473,28.5695,28.5886,69400.0
2009-04-09 11:30:00,45.03,45.3,45.03,45.3,43500.0,28.5886,28.76,28.5886,28.76,43500.0
2009-04-09 12:00:00,45.31,45.31,45.11,45.22,32800.0,28.7663,28.7663,28.6394,28.7092,32800.0
2009-04-09 12:30:00,45.24,45.37,45.17,45.36,61200.0,28.7219,28.8044,28.6774,28.7981,61200.0
2009-04-09 13:00:00,45.36,45.44,45.34,45.4,34600.0,28.7981,28.8489,28.7854,28.8235,34600.0
2009-04-09 13:30:00,45.41,45.49,45.35,45.45,39300.0,28.8298,28.8806,28.7917,28.8552,39300.0
2009-04-09 14:00:00,45.46,45.56,45.4,45.49,67300.0,28.8616,28.9251,28.8235,28.8806,67300.0
2009-04-09 14:30:00,45.49,45.57,45.45,45.55,58400.0,28.8806,28.9314,28.8552,28.9187,58400.0
2009-04-09 15:00:00,45.52,45.58,45.46,45.48,48200.0,28.8997,28.9377,28.8616,28.8743,48200.0
2009-04-09 15:30:00,45.48,45.55,45.42,45.54,148200.0,28.8743,28.9187,28.8362,28.9124,148200.0
2009-04-13 09:30:00,45.91,45.99,45.47,45.78,55500.0,29.1473,29.198,28.8679,29.0647,55500.0
2009-04-13 10:00:00,45.76,46.11,45.75,45.94,58100.0,29.052,29.2742,29.0457,29.1663,58100.0
2009-04-13 10:30:00,45.93,46.01,45.78,45.86,35300.0,29.16,29.2107,29.0647,29.1155,35300.0
2009-04-13 11:00:00,45.81,46.03,45.76,45.99,37100.0,29.0838,29.2234,29.052,29.198,37100.0
2009-04-13 11:30:00,45.97,46.04,45.85,45.92,19200.0,29.1854,29.2298,29.1092,29.1536,19200.0
2009-04-13 12:00:00,45.97,46.09,45.92,46.01,27900.0,29.1854,29.2615,29.1536,29.2107,27900.0
2009-04-13 12:30:00,46.01,46.16,46.01,46.13,16600.0,29.2107,29.306,29.2107,29.2869,16600.0
2009-04-13 13:00:00,46.12,46.26,46.0,46.15,19600.0,29.2806,29.3695,29.2044,29.2996,19600.0
2009-04-13 13:30:00,46.18,46.35,46.18,46.33,45300.0,29.3187,29.4266,29.3187,29.4139,45300.0
2009-04-13 14:00:00,46.31,46.34,46.04,46.23,53900.0,29.4012,29.4203,29.2298,29.3504,53900.0
2009-04-13 14:30:00,46.27,46.32,46.19,46.19,33000.0,29.3758,29.4076,29.325,29.325,33000.0
2009-04-13 15:00:00,46.17,46.47,46.15,46.46,39200.0,29.3123,29.5028,29.2996,29.4964,39200.0
2009-04-13 15:30:00,46.45,46.56,46.27,46.3,102900.0,29.4901,29.5599,29.3758,29.3949,102900.0
2009-04-14 09:30:00,46.0,46.06,45.75,46.05,43000.0,29.2044,29.2425,29.0457,29.2361,43000.0
2009-04-14 10:00:00,46.01,46.26,45.99,46.21,38000.0,29.2107,29.3695,29.198,29.3377,38000.0
2009-04-14 10:30:00,46.22,46.34,46.04,46.13,35800.0,29.3441,29.4203,29.2298,29.2869,35800.0
2009-04-14 11:00:00,46.1,46.25,46.07,46.13,46800.0,29.2679,29.3631,29.2488,29.2869,46800.0
2009-04-14 11:30:00,46.08,46.31,46.08,46.22,54200.0,29.2552,29.4012,29.2552,29.3441,54200.0
2009-04-14 12:00:00,46.21,46.21,46.05,46.08,31800.0,29.3377,29.3377,29.2361,29.2552,31800.0
2009-04-14 12:30:00,46.07,46.16,45.95,45.98,31800.0,29.2488,29.306,29.1727,29.1917,31800.0
2009-04-14 13:00:00,45.97,46.01,45.9,45.94,50000.0,29.1854,29.2107,29.1409,29.1663,50000.0
2009-04-14 13:30:00,45.95,46.15,45.94,46.1,53900.0,29.1727,29.2996,29.1663,29.2679,53900.0
2009-04-14 14:00:00,46.09,46.2,46.01,46.18,29500.0,29.2615,29.3314,29.2107,29.3187,29500.0
2009-04-14 14:30:00,46.18,46.24,46.13,46.23,27900.0,29.3187,29.3568,29.2869,29.3504,27900.0
2009-04-14 15:00:00,46.23,46.29,46.03,46.12,61900.0,29.3504,29.3885,29.2234,29.2806,61900.0
2009-04-14 15:30:00,46.11,46.21,46.07,46.15,154600.0,29.2742,29.3377,29.2488,29.2996,154600.0
2009-04-15 09:30:00,46.87,47.1,46.75,47.03,81700.0,29.7567,29.9028,29.6806,29.8583,81700.0
2009-04-15 10:00:00,47.03,47.32,46.96,47.3,81300.0,29.8583,30.0424,29.8139,30.0297,81300.0
2009-04-15 10:30:00,47.3,47.32,46.96,47.07,49200.0,30.0297,30.0424,29.8139,29.8837,49200.0
2009-04-15 11:00:00,47.07,47.29,46.96,47.15,63800.0,29.8837,30.0234,29.8139,29.9345,63800.0
2009-04-15 11:30:00,47.12,47.45,47.09,47.44,36300.0,29.9155,30.125,29.8964,30.1186,36300.0
2009-04-15 12:00:00,47.44,47.62,47.38,47.55,41200.0,30.1186,30.2329,30.0805,30.1885,41200.0
2009-04-15 12:30:00,47.54,47.77,47.5,47.75,34700.0,30.1821,30.3281,30.1567,30.3154,34700.0
2009-04-15 13:00:00,47.76,47.81,47.57,47.61,33300.0,30.3218,30.3535,30.2012,30.2266,33300.0
2009-04-15 13:30:00,47.62,47.62,47.39,47.39,25100.0,30.2329,30.2329,30.0869,30.0869,25100.0
2009-04-15 14:00:00,47.4,47.55,47.22,47.22,32800.0,30.0932,30.1885,29.9789,29.9789,32800.0
2009-04-15 14:30:00,47.21,47.32,47.11,47.15,33700.0,29.9726,30.0424,29.9091,29.9345,33700.0
2009-04-15 15:00:00,47.16,47.42,47.16,47.32,39800.0,29.9409,30.1059,29.9409,30.0424,39800.0
2009-04-15 15:30:00,47.3,47.65,47.29,47.58,127700.0,30.0297,30.2519,30.0234,30.2075,127700.0
2009-04-16 09:30:00,47.72,47.75,47.48,47.6,45200.0,30.2964,30.3154,30.144,30.2202,45200.0
2009-04-16 10:00:00,47.62,47.7,47.39,47.46,68100.0,30.2329,30.2837,30.0869,30.1313,68100.0
2009-04-16 10:30:00,47.51,47.6,47.05,47.1,45000.0,30.1631,30.2202,29.871,29.9028,45000.0
2009-04-16 11:00:00,47.14,47.57,47.14,47.57,40300.0,29.9282,30.2012,29.9282,30.2012,40300.0
2009-04-16 11:30:00,47.59,47.68,47.52,47.56,27700.0,30.2139,30.271,30.1694,30.1948,27700.0
2009-04-16 12:00:00,47.56,47.63,47.43,47.47,24500.0,30.1948,30.2392,30.1123,30.1377,24500.0
2009-04-16 12:30:00,47.46,47.65,47.46,47.57,36800.0,30.1313,30.2519,30.1313,30.2012,36800.0
2009-04-16 13:00:00,47.58,47.79,47.52,47.75,60900.0,30.2075,30.3408,30.1694,30.3154,60900.0
2009-04-16 13:30:00,47.75,47.76,47.59,47.65,31000.0,30.3154,30.3218,30.2139,30.2519,31000.0
2009-04-16 14:00:00,47.7,47.87,47.69,47.87,33600.0,30.2837,30.3916,30.2773,30.3916,33600.0
2009-04-16 14:30:00,47.87,48.08,47.8,48.04,49600.0,30.3916,30.5249,30.3472,30.4995,49600.0
2009-04-16 15:00:00,48.04,48.08,47.93,48.03,46200.0,30.4995,30.5249,30.4297,30.4932,46200.0
2009-04-16 15:30:00,48.04,48.08,47.84,47.89,76200.0,30.4995,30.5249,30.3726,30.4043,76200.0
2009-04-17 09:30:00,47.07,47.22,46.91,47.05,154000.0,29.8837,29.9789,29.7821,29.871,154000.0
2009-04-17 10:00:00,47.06,47.11,46.83,46.99,111000.0,29.8774,29.9091,29.7313,29.8329,111000.0
2009-04-17 10:30:00,46.99,47.07,46.94,46.97,39900.0,29.8329,29.8837,29.8012,29.8202,39900.0
2009-04-17 11:00:00,46.97,46.98,46.65,46.94,38000.0,29.8202,29.8266,29.6171,29.8012,38000.0
2009-04-17 11:30:00,46.94,47.09,46.86,47.02,20500.0,29.8012,29.8964,29.7504,29.852,20500.0
2009-04-17 12:00:00,47.02,47.08,46.89,47.0,64400.0,29.852,29.8901,29.7694,29.8393,64400.0
2009-04-17 12:30:00,46.97,47.01,46.85,47.0,31300.0,29.8202,29.8456,29.744,29.8393,31300.0
2009-04-17 13:00:00,46.99,47.05,46.94,47.03,16000.0,29.8329,29.871,29.8012,29.8583,16000.0
2009-04-17 13:30:00,47.04,47.21,47.02,47.17,24700.0,29.8647,29.9726,29.852,29.9472,24700.0
2009-04-17 14:00:00,47.19,47.24,47.1,47.23,24600.0,29.9599,29.9916,29.9028,29.9853,24600.0
2009-04-17 14:30:00,47.24,47.33,47.17,47.2,39900.0,29.9916,30.0488,29.9472,29.9663,39900.0
2009-04-17 15:00:00,47.18,47.41,47.18,47.36,59300.0,29.9536,30.0996,29.9536,30.0678,59300.0
2009-04-17 15:30:00,47.35,47.4,47.22,47.24,118800.0,30.0615,30.0932,29.9789,29.9916,118800.0
2009-04-20 09:30:00,45.55,45.99,45.52,45.75,247000.0,28.9187,29.198,28.8997,29.0457,247000.0
2009-04-20 10:00:00,45.74,45.76,45.46,45.56,76100.0,29.0393,29.052,28.8616,28.9251,76100.0
2009-04-20 10:30:00,45.56,45.61,45.46,45.51,107400.0,28.9251,28.9568,28.8616,28.8933,107400.0
2009-04-20 11:00:00,45.54,45.59,45.42,45.52,75900.0,28.9124,28.9441,28.8362,28.8997,75900.0
2009-04-20 11:30:00,45.56,45.77,45.5,45.71,41900.0,28.9251,29.0584,28.887,29.0203,41900.0
2009-04-20 12:00:00,45.69,45.74,45.6,45.71,61800.0,29.0076,29.0393,28.9504,29.0203,61800.0
2009-04-20 12:30:00,45.73,45.85,45.72,45.85,47600.0,29.033,29.1092,29.0266,29.1092,47600.0
2009-04-20 13:00:00,45.83,45.88,45.69,45.7,81100.0,29.0965,29.1282,29.0076,29.0139,81100.0
2009-04-20 13:30:00,45.7,45.85,45.69,45.84,23700.0,29.0139,29.1092,29.0076,29.1028,23700.0
2009-04-20 14:00:00,45.84,45.93,45.78,45.92,66500.0,29.1028,29.16,29.0647,29.1536,66500.0
2009-04-20 14:30:00,45.92,45.93,45.68,45.75,55600.0,29.1536,29.16,29.0012,29.0457,55600.0
2009-04-20 15:00:00,45.75,45.86,45.67,45.78,53200.0,29.0457,29.1155,28.9949,29.0647,53200.0
2009-04-20 15:30:00,45.79,45.91,45.66,45.68,89400.0,29.0711,29.1473,28.9885,29.0012,89400.0
2009-04-21 09:30:00,45.83,46.33,45.81,46.25,107300.0,29.0965,29.4139,29.0838,29.3631,107300.0
2009-04-21 10:00:00,46.23,46.41,46.21,46.3,91900.0,29.3504,29.4647,29.3377,29.3949,91900.0
2009-04-21 10:30:00,46.29,46.31,46.13,46.31,64200.0,29.3885,29.4012,29.2869,29.4012,64200.0
2009-04-21 11:00:00,46.29,46.59,46.29,46.56,107200.0,29.3885,29.579,29.3885,29.5599,107200.0
2009-04-21 11:30:00,46.58,46.85,46.56,46.83,44300.0,29.5726,29.744,29.5599,29.7313,44300.0
2009-04-21 12:00:00,46.84,47.1,46.84,47.0,36900.0,29.7377,29.9028,29.7377,29.8393,36900.0
2009-04-21 12:30:00,47.0,47.12,46.95,46.95,38300.0,29.8393,29.9155,29.8075,29.8075,38300.0
2009-04-21 13:00:00,46.96,47.04,46.72,46.83,64400.0,29.8139,29.8647,29.6615,29.7313,64400.0
2009-04-21 13:30:00,46.82,46.88,46.74,46.81,45600.0,29.725,29.7631,29.6742,29.7186,45600.0
2009-04-21 14:00:00,46.8,46.87,46.45,46.49,148600.0,29.7123,29.7567,29.4901,29.5155,148600.0
2009-04-21 14:30:00,46.49,46.7,46.46,46.64,69700.0,29.5155,29.6488,29.4964,29.6107,69700.0
2009-04-21 15:00:00,46.63,46.94,46.63,46.81,60400.0,29.6044,29.8012,29.6044,29.7186,60400.0
2009-04-21 15:30:00,46.8,46.88,46.7,46.82,108200.0,29.7123,29.7631,29.6488,29.725,108200.0
2009-04-22 09:30:00,45.51,45.93,45.45,45.85,130400.0,28.8933,29.16,28.8552,29.1092,130400.0
2009-04-22 10:00:00,45.86,46.06,45.79,45.97,104200.0,29.1155,29.2425,29.0711,29.1854,104200.0
2009-04-22 10:30:00,45.97,46.06,45.85,46.02,68500.0,29.1854,29.2425,29.1092,29.2171,68500.0
2009-04-22 11:00:00,46.01,46.09,45.93,46.01,98100.0,29.2107,29.2615,29.16,29.2107,98100.0
2009-04-22 11:30:00,46.05,46.12,45.9,46.0,81500.0,29.2361,29.2806,29.1409,29.2044,81500.0
2009-04-22 12:00:00,46.0,46.16,45.96,45.97,68400.0,29.2044,29.306,29.179,29.1854,68400.0
2009-04-22 12:30:00,45.98,46.05,45.82,45.85,69200.0,29.1917,29.2361,29.0901,29.1092,69200.0
2009-04-22 13:00:00,45.86,45.98,45.8,45.97,56000.0,29.1155,29.1917,29.0774,29.1854,56000.0
2009-04-22 13:30:00,45.97,46.08,45.9,45.92,38400.0,29.1854,29.2552,29.1409,29.1536,38400.0
2009-04-22 14:00:00,45.91,46.17,45.84,46.17,61100.0,29.1473,29.3123,29.1028,29.3123,61100.0
2009-04-22 14:30:00,46.17,46.33,46.14,46.17,72400.0,29.3123,29.4139,29.2933,29.3123,72400.0
2009-04-22 15:00:00,46.18,46.38,46.1,46.28,171600.0,29.3187,29.4457,29.2679,29.3822,171600.0
2009-04-22 15:30:00,46.26,46.31,45.79,45.84,153700.0,29.3695,29.4012,29.0711,29.1028,153700.0
2009-04-23 09:30:00,45.71,45.87,45.52,45.55,97300.0,29.0203,29.1219,28.8997,28.9187,97300.0
2009-04-23 10:00:00,45.52,45.71,45.39,45.68,106700.0,28.8997,29.0203,28.8171,29.0012,106700.0
2009-04-23 10:30:00,45.69,45.83,45.65,45.76,64900.0,29.0076,29.0965,28.9822,29.052,64900.0
2009-04-23 11:00:00,45.75,45.9,45.58,45.69,79000.0,29.0457,29.1409,28.9377,29.0076,79000.0
2009-04-23 11:30:00,45.67,45.85,45.65,45.7,39800.0,28.9949,29.1092,28.9822,29.0139,39800.0
2009-04-23 12:00:00,45.72,45.81,45.67,45.7,31600.0,29.0266,29.0838,28.9949,29.0139,31600.0
2009-04-23 12:30:00,45.74,45.79,45.58,45.66,62200.0,29.0393,29.0711,28.9377,28.9885,62200.0
2009-04-23 13:00:00,45.68,45.86,45.64,45.82,90300.0,29.0012,29.1155,28.9758,29.0901,90300.0
2009-04-23 13:30:00,45.82,45.92,45.75,45.8,81300.0,29.0901,29.1536,29.0457,29.0774,81300.0
2009-04-23 14:00:00,45.79,46.03,45.68,46.03,54400.0,29.0711,29.2234,29.0012,29.2234,54400.0
2009-04-23 14:30:00,46.03,46.1,45.95,45.98,47700.0,29.2234,29.2679,29.1727,29.1917,47700.0
2009-04-23 15:00:00,45.99,46.09,45.81,45.93,90300.0,29.198,29.2615,29.0838,29.16,90300.0
2009-04-23 15:30:00,45.92,46.16,45.82,46.12,219900.0,29.1536,29.306,29.0901,29.2806,219900.0
2009-04-24 09:30:00,46.1,46.36,46.01,46.36,88500.0,29.2679,29.433,29.2107,29.433,88500.0
2009-04-24 10:00:00,46.43,46.55,46.2,46.34,58100.0,29.4774,29.5536,29.3314,29.4203,58100.0
2009-04-24 10:30:00,46.35,46.6,46.3,46.47,214200.0,29.4266,29.5853,29.3949,29.5028,214200.0
2009-04-24 11:00:00,46.47,46.49,46.31,46.44,56200.0,29.5028,29.5155,29.4012,29.4837,56200.0
2009-04-24 11:30:00,46.44,46.62,46.35,46.53,36800.0,29.4837,29.598,29.4266,29.5409,36800.0
2009-04-24 12:00:00,46.52,46.55,46.47,46.5,36600.0,29.5345,29.5536,29.5028,29.5218,36600.0
2009-04-24 12:30:00,46.53,46.62,46.5,46.56,24200.0,29.5409,29.598,29.5218,29.5599,24200.0
2009-04-24 13:00:00,46.55,46.57,46.49,46.5,17500.0,29.5536,29.5663,29.5155,29.5218,17500.0
2009-04-24 13:30:00,46.48,46.48,46.38,46.43,16300.0,29.5091,29.5091,29.4457,29.4774,16300.0
2009-04-24 14:00:00,46.41,46.52,46.13,46.3,59600.0,29.4647,29.5345,29.2869,29.3949,59600.0
2009-04-24 14:30:00,46.35,46.54,46.32,46.48,40800.0,29.4266,29.5472,29.4076,29.5091,40800.0
2009-04-24 15:00:00,46.52,46.61,46.43,46.51,58400.0,29.5345,29.5917,29.4774,29.5282,58400.0
2009-04-24 15:30:00,46.5,46.56,46.23,46.35,77000.0,29.5218,29.5599,29.3504,29.4266,77000.0
2009-04-27 09:30:00,45.89,45.89,45.59,45.84,139900.0,29.1346,29.1346,28.9441,29.1028,139900.0
2009-04-27 10:00:00,45.86,46.06,45.76,46.0,61600.0,29.1155,29.2425,29.052,29.2044,61600.0
2009-04-27 10:30:00,46.01,46.21,45.94,46.2,38300.0,29.2107,29.3377,29.1663,29.3314,38300.0
2009-04-27 11:00:00,46.2,46.3,46.04,46.18,63700.0,29.3314,29.3949,29.2298,29.3187,63700.0
2009-04-27 11:30:00,46.19,46.29,46.15,46.25,25400.0,29.325,29.3885,29.2996,29.3631,25400.0
2009-04-27 12:00:00,46.27,46.35,46.21,46.25,31100.0,29.3758,29.4266,29.3377,29.3631,31100.0
2009-04-27 12:30:00,46.26,46.31,46.12,46.24,39500.0,29.3695,29.4012,29.2806,29.3568,39500.0
2009-04-27 13:00:00,46.24,46.24,46.02,46.02,41000.0,29.3568,29.3568,29.2171,29.2171,41000.0
2009-04-27 13:30:00,46.01,46.02,45.74,45.8,38600.0,29.2107,29.2171,29.0393,29.0774,38600.0
2009-04-27 14:00:00,45.77,45.8,45.64,45.8,34300.0,29.0584,29.0774,28.9758,29.0774,34300.0
2009-04-27 14:30:00,45.8,45.95,45.8,45.93,40700.0,29.0774,29.1727,29.0774,29.16,40700.0
2009-04-27 15:00:00,45.92,45.95,45.71,45.74,52400.0,29.1536,29.1727,29.0203,29.0393,52400.0
2009-04-27 15:30:00,45.74,45.99,45.7,45.84,90800.0,29.0393,29.198,29.0139,29.1028,90800.0
2009-04-28 09:30:00,45.38,45.71,45.33,45.71,67900.0,28.8108,29.0203,28.779,29.0203,67900.0
2009-04-28 10:00:00,45.73,46.02,45.72,45.88,129000.0,29.033,29.2171,29.0266,29.1282,129000.0
2009-04-28 10:30:00,45.9,45.98,45.68,45.72,57900.0,29.1409,29.1917,29.0012,29.0266,57900.0
2009-04-28 11:00:00,45.77,45.82,45.5,45.56,36600.0,29.0584,29.0901,28.887,28.9251,36600.0
2009-04-28 11:30:00,45.58,45.66,45.48,45.62,46600.0,28.9377,28.9885,28.8743,28.9631,46600.0
2009-04-28 12:00:00,45.6,45.81,45.6,45.74,32500.0,28.9504,29.0838,28.9504,29.0393,32500.0
2009-04-28 12:30:00,45.74,45.82,45.72,45.77,22400.0,29.0393,29.0901,29.0266,29.0584,22400.0
2009-04-28 13:00:00,45.8,45.85,45.47,45.56,46900.0,29.0774,29.1092,28.8679,28.9251,46900.0
2009-04-28 13:30:00,45.57,45.78,45.56,45.68,22000.0,28.9314,29.0647,28.9251,29.0012,22000.0
2009-04-28 14:00:00,45.68,45.9,45.67,45.85,46400.0,29.0012,29.1409,28.9949,29.1092,46400.0
2009-04-28 14:30:00,45.86,46.02,45.84,45.85,30800.0,29.1155,29.2171,29.1028,29.1092,30800.0
2009-04-28 15:00:00,45.86,45.88,45.64,45.66,52200.0,29.1155,29.1282,28.9758,28.9885,52200.0
2009-04-28 15:30:00,45.67,45.79,45.59,45.72,96600.0,28.9949,29.0711,28.9441,29.0266,96600.0
2009-04-29 09:30:00,46.77,46.86,46.66,46.8,91700.0,29.6933,29.7504,29.6234,29.7123,91700.0
2009-04-29 10:00:00,46.83,47.11,46.69,47.11,90900.0,29.7313,29.9091,29.6425,29.9091,90900.0
2009-04-29 10:30:00,47.1,47.25,47.0,47.04,107500.0,29.9028,29.998,29.8393,29.8647,107500.0
2009-04-29 11:00:00,47.04,47.34,46.96,47.34,37200.0,29.8647,30.0551,29.8139,30.0551,37200.0
2009-04-29 11:30:00,47.31,47.47,47.26,47.29,26300.0,30.0361,30.1377,30.0043,30.0234,26300.0
2009-04-29 12:00:00,47.32,47.32,47.16,47.21,38700.0,30.0424,30.0424,29.9409,29.9726,38700.0
2009-04-29 12:30:00,47.21,47.45,47.19,47.42,72500.0,29.9726,30.125,29.9599,30.1059,72500.0
2009-04-29 13:00:00,47.4,47.66,47.4,47.66,41700.0,30.0932,30.2583,30.0932,30.2583,41700.0
2009-04-29 13:30:00,47.65,47.69,47.56,47.66,56600.0,30.2519,30.2773,30.1948,30.2583,56600.0
2009-04-29 14:00:00,47.66,47.81,47.51,47.68,99200.0,30.2583,30.3535,30.1631,30.271,99200.0
2009-04-29 14:30:00,47.69,47.92,47.6,47.79,122300.0,30.2773,30.4234,30.2202,30.3408,122300.0
2009-04-29 15:00:00,47.79,47.86,47.54,47.64,122900.0,30.3408,30.3853,30.1821,30.2456,122900.0
2009-04-29 15:30:00,47.65,47.82,47.54,47.65,213000.0,30.2519,30.3599,30.1821,30.2519,213000.0
2009-04-30 09:30:00,47.79,48.09,47.75,47.86,91200.0,30.3408,30.5313,30.3154,30.3853,91200.0
2009-04-30 10:00:00,47.88,48.32,47.88,48.16,78700.0,30.398,30.6773,30.398,30.5757,78700.0
2009-04-30 10:30:00,48.19,48.41,48.12,48.39,65900.0,30.5948,30.7345,30.5503,30.7218,65900.0
2009-04-30 11:00:00,48.36,48.4,48.14,48.17,42100.0,30.7027,30.7281,30.563,30.5821,42100.0
2009-04-30 11:30:00,48.17,48.22,47.96,48.0,43500.0,30.5821,30.6138,30.4488,30.4742,43500.0
2009-04-30 12:00:00,48.02,48.1,47.89,48.01,31800.0,30.4869,30.5376,30.4043,30.4805,31800.0
2009-04-30 12:30:00,48.03,48.03,47.79,47.94,69300.0,30.4932,30.4932,30.3408,30.4361,69300.0
2009-04-30 13:00:00,47.94,48.09,47.88,47.91,71700.0,30.4361,30.5313,30.398,30.417,71700.0
2009-04-30 13:30:00,47.9,48.05,47.89,48.01,42900.0,30.4107,30.5059,30.4043,30.4805,42900.0
2009-04-30 14:00:00,48.01,48.11,47.97,48.03,49600.0,30.4805,30.544,30.4551,30.4932,49600.0
2009-04-30 14:30:00,48.04,48.05,47.85,47.98,112000.0,30.4995,30.5059,30.3789,30.4615,112000.0
2009-04-30 15:00:00,47.99,48.0,47.75,47.85,72300.0,30.4678,30.4742,30.3154,30.3789,72300.0
2009-04-30 15:30:00,47.85,48.04,47.81,47.85,91800.0,30.3789,30.4995,30.3535,30.3789,91800.0
2009-05-01 09:30:00,48.41,48.59,48.25,48.56,55700.0,30.7345,30.8487,30.6329,30.8297,55700.0
2009-05-01 10:00:00,48.55,48.6,48.34,48.42,33000.0,30.8233,30.8551,30.69,30.7408,33000.0
2009-05-01 10:30:00,48.39,48.51,48.39,48.4,34400.0,30.7218,30.7979,30.7218,30.7281,34400.0
2009-05-01 11:00:00,48.39,48.6,48.37,48.48,46000.0,30.7218,30.8551,30.7091,30.7789,46000.0
2009-05-01 11:30:00,48.47,48.58,48.31,48.38,58000.0,30.7725,30.8424,30.671,30.7154,58000.0
2009-05-01 12:00:00,48.37,48.48,48.23,48.43,51200.0,30.7091,30.7789,30.6202,30.7472,51200.0
2009-05-01 12:30:00,48.44,48.6,48.39,48.48,31000.0,30.7535,30.8551,30.7218,30.7789,31000.0
2009-05-01 13:00:00,48.49,48.6,48.47,48.54,19600.0,30.7852,30.8551,30.7725,30.817,19600.0
2009-05-01 13:30:00,48.56,48.64,48.48,48.57,21300.0,30.8297,30.8805,30.7789,30.836,21300.0
2009-05-01 14:00:00,48.6,48.7,48.54,48.67,28500.0,30.8551,30.9186,30.817,30.8995,28500.0
2009-05-01 14:30:00,48.67,48.67,48.44,48.52,24400.0,30.8995,30.8995,30.7535,30.8043,24400.0
2009-05-01 15:00:00,48.55,48.63,48.42,48.44,44100.0,30.8233,30.8741,30.7408,30.7535,44100.0
2009-05-01 15:30:00,48.44,48.6,48.4,48.58,93700.0,30.7535,30.8551,30.7281,30.8424,93700.0
2009-05-04 09:30:00,48.75,49.25,48.57,48.74,51200.0,30.9503,31.2678,30.836,30.944,51200.0
2009-05-04 10:00:00,48.77,49.13,48.77,49.09,38600.0,30.963,31.1916,30.963,31.1662,38600.0
2009-05-04 10:30:00,49.11,49.12,48.92,49.07,35800.0,31.1789,31.1852,31.0582,31.1535,35800.0
2009-05-04 11:00:00,49.09,49.32,49.08,49.19,42800.0,31.1662,31.3122,31.1598,31.2297,42800.0
2009-05-04 11:30:00,49.18,49.31,49.15,49.18,46500.0,31.2233,31.3058,31.2043,31.2233,46500.0
2009-05-04 12:00:00,49.17,49.33,49.17,49.24,42200.0,31.217,31.3185,31.217,31.2614,42200.0
2009-05-04 12:30:00,49.25,49.35,49.23,49.25,26300.0,31.2678,31.3312,31.2551,31.2678,26300.0
2009-05-04 13:00:00,49.26,49.37,49.24,49.34,27200.0,31.2741,31.3439,31.2614,31.3249,27200.0
2009-05-04 13:30:00,49.36,49.49,49.32,49.36,26700.0,31.3376,31.4201,31.3122,31.3376,26700.0
2009-05-04 14:00:00,49.36,49.43,49.25,49.41,29700.0,31.3376,31.382,31.2678,31.3693,29700.0
2009-05-04 14:30:00,49.39,49.43,49.29,49.4,44600.0,31.3566,31.382,31.2931,31.363,44600.0
2009-05-04 15:00:00,49.39,49.46,49.35,49.42,47200.0,31.3566,31.4011,31.3312,31.3757,47200.0
2009-05-04 15:30:00,49.4,49.5,49.35,49.47,115200.0,31.363,31.4265,31.3312,31.4074,115200.0
2009-05-05 09:30:00,50.46,50.67,50.13,50.16,141900.0,32.036,32.1693,31.8264,31.8455,141900.0
2009-05-05 10:00:00,50.21,50.33,49.92,49.95,74400.0,31.8772,31.9534,31.6931,31.7122,74400.0
2009-05-05 10:30:00,49.92,49.96,49.7,49.84,53300.0,31.6931,31.7185,31.5534,31.6423,53300.0
2009-05-05 11:00:00,49.87,50.08,49.87,50.06,45000.0,31.6614,31.7947,31.6614,31.782,45000.0
2009-05-05 11:30:00,50.05,50.05,49.91,49.95,41500.0,31.7757,31.7757,31.6868,31.7122,41500.0
2009-05-05 12:00:00,49.94,50.05,49.92,49.98,43300.0,31.7058,31.7757,31.6931,31.7312,43300.0
2009-05-05 12:30:00,50.0,50.0,49.82,49.86,37300.0,31.7439,31.7439,31.6296,31.655,37300.0
2009-05-05 13:00:00,49.85,49.95,49.8,49.84,24000.0,31.6487,31.7122,31.6169,31.6423,24000.0
2009-05-05 13:30:00,49.86,49.86,49.75,49.79,27300.0,31.655,31.655,31.5852,31.6106,27300.0
2009-05-05 14:00:00,49.79,49.91,49.73,49.75,38200.0,31.6106,31.6868,31.5725,31.5852,38200.0
2009-05-05 14:30:00,49.73,49.94,49.66,49.81,45000.0,31.5725,31.7058,31.5281,31.6233,45000.0
2009-05-05 15:00:00,49.81,49.91,49.72,49.81,48900.0,31.6233,31.6868,31.5661,31.6233,48900.0
2009-05-05 15:30:00,49.8,49.95,49.8,49.89,84700.0,31.6169,31.7122,31.6169,31.6741,84700.0
2009-05-06 09:30:00,52.23,52.23,51.32,51.32,202500.0,33.1597,33.1597,32.582,32.582,202500.0
2009-05-06 10:00:00,51.3,51.3,51.02,51.11,84600.0,32.5693,32.5693,32.3915,32.4486,84600.0
2009-05-06 10:30:00,51.1,51.42,51.09,51.41,71900.0,32.4423,32.6454,32.4359,32.6391,71900.0
2009-05-06 11:00:00,51.4,51.57,51.27,51.39,73200.0,32.6327,32.7407,32.5502,32.6264,73200.0
2009-05-06 11:30:00,51.39,51.53,51.21,51.5,48500.0,32.6264,32.7153,32.5121,32.6962,48500.0
2009-05-06 12:00:00,51.49,51.66,51.47,51.65,52800.0,32.6899,32.7978,32.6772,32.7915,52800.0
2009-05-06 12:30:00,51.65,51.66,51.49,51.5,41700.0,32.7915,32.7978,32.6899,32.6962,41700.0
2009-05-06 13:00:00,51.5,51.63,51.46,51.47,46000.0,32.6962,32.7788,32.6708,32.6772,46000.0
2009-05-06 13:30:00,51.45,51.74,51.43,51.74,67100.0,32.6645,32.8486,32.6518,32.8486,67100.0
2009-05-06 14:00:00,51.74,51.92,51.71,51.88,75500.0,32.8486,32.9629,32.8296,32.9375,75500.0
2009-05-06 14:30:00,51.9,51.99,51.86,51.94,96300.0,32.9502,33.0073,32.9248,32.9756,96300.0
2009-05-06 15:00:00,51.93,51.98,51.65,51.74,76300.0,32.9692,33.001,32.7915,32.8486,76300.0
2009-05-06 15:30:00,51.75,51.97,51.66,51.87,138900.0,32.8549,32.9946,32.7978,32.9311,138900.0
2009-05-07 09:30:00,53.09,53.25,53.05,53.15,155900.0,33.7057,33.8073,33.6803,33.7438,155900.0
2009-05-07 10:00:00,53.17,53.33,52.96,53.04,123600.0,33.7565,33.8581,33.6232,33.6739,123600.0
2009-05-07 10:30:00,53.08,53.09,52.85,52.88,149700.0,33.6993,33.7057,33.5533,33.5724,149700.0
2009-05-07 11:00:00,52.85,52.95,52.54,52.83,57500.0,33.5533,33.6168,33.3565,33.5406,57500.0
2009-05-07 11:30:00,52.83,53.32,52.82,53.24,69600.0,33.5406,33.8517,33.5343,33.8009,69600.0
2009-05-07 12:00:00,53.22,53.27,53.01,53.05,25500.0,33.7882,33.82,33.6549,33.6803,25500.0
2009-05-07 12:30:00,53.04,53.1,52.93,52.97,40900.0,33.6739,33.712,33.6041,33.6295,40900.0
2009-05-07 13:00:00,52.97,52.97,52.74,52.75,35400.0,33.6295,33.6295,33.4835,33.4898,35400.0
2009-05-07 13:30:00,52.75,52.75,52.56,52.68,35900.0,33.4898,33.4898,33.3692,33.4454,35900.0
2009-05-07 14:00:00,52.66,52.67,52.5,52.62,34100.0,33.4327,33.439,33.3311,33.4073,34100.0
2009-05-07 14:30:00,52.62,52.71,52.48,52.57,86600.0,33.4073,33.4644,33.3184,33.3755,86600.0
2009-05-07 15:00:00,52.54,52.69,52.41,52.6,52700.0,33.3565,33.4517,33.274,33.3946,52700.0
2009-05-07 15:30:00,52.56,52.7,52.4,52.61,101200.0,33.3692,33.4581,33.2676,33.4009,101200.0
2009-05-08 09:30:00,52.52,52.83,52.49,52.64,119400.0,33.3438,33.5406,33.3248,33.42,119400.0
2009-05-08 10:00:00,52.66,52.71,52.42,52.53,97300.0,33.4327,33.4644,33.2803,33.3502,97300.0
2009-05-08 10:30:00,52.53,52.64,52.34,52.55,140900.0,33.3502,33.42,33.2295,33.3629,140900.0
2009-05-08 11:00:00,52.55,52.77,52.46,52.47,73200.0,33.3629,33.5025,33.3057,33.3121,73200.0
2009-05-08 11:30:00,52.48,52.84,52.41,52.83,43200.0,33.3184,33.547,33.274,33.5406,43200.0
2009-05-08 12:00:00,52.81,52.96,52.75,52.77,27800.0,33.5279,33.6232,33.4898,33.5025,27800.0
2009-05-08 12:30:00,52.76,52.8,52.58,52.8,39300.0,33.4962,33.5216,33.3819,33.5216,39300.0
2009-05-08 13:00:00,52.8,52.94,52.72,52.85,61500.0,33.5216,33.6105,33.4708,33.5533,61500.0
2009-05-08 13:30:00,52.86,52.95,52.74,52.9,46400.0,33.5597,33.6168,33.4835,33.5851,46400.0
2009-05-08 14:00:00,52.89,53.13,52.89,53.03,49000.0,33.5787,33.7311,33.5787,33.6676,49000.0
2009-05-08 14:30:00,53.02,53.28,52.99,53.19,43100.0,33.6612,33.8263,33.6422,33.7692,43100.0
2009-05-08 15:00:00,53.18,53.22,52.97,53.0,54000.0,33.7628,33.7882,33.6295,33.6485,54000.0
2009-05-08 15:30:00,52.98,53.21,52.95,53.13,117400.0,33.6358,33.7819,33.6168,33.7311,117400.0
2009-05-11 09:30:00,52.17,52.35,52.05,52.15,103800.0,33.1216,33.2359,33.0454,33.1089,103800.0
2009-05-11 10:00:00,52.12,52.47,52.07,52.29,72600.0,33.0899,33.3121,33.0581,33.1978,72600.0
2009-05-11 10:30:00,52.28,52.38,52.12,52.22,59200.0,33.1914,33.2549,33.0899,33.1533,59200.0
2009-05-11 11:00:00,52.19,52.38,52.08,52.24,56500.0,33.1343,33.2549,33.0645,33.166,56500.0
2009-05-11 11:30:00,52.29,52.48,52.25,52.33,41900.0,33.1978,33.3184,33.1724,33.2232,41900.0
2009-05-11 12:00:00,52.33,52.53,52.33,52.51,34800.0,33.2232,33.3502,33.2232,33.3375,34800.0
2009-05-11 12:30:00,52.51,52.59,52.37,52.39,56700.0,33.3375,33.3882,33.2486,33.2613,56700.0
2009-05-11 13:00:00,52.38,52.41,52.25,52.32,45500.0,33.2549,33.274,33.1724,33.2168,45500.0
2009-05-11 13:30:00,52.34,52.47,52.28,52.3,61800.0,33.2295,33.3121,33.1914,33.2041,61800.0
2009-05-11 14:00:00,52.33,52.33,52.19,52.27,41000.0,33.2232,33.2232,33.1343,33.1851,41000.0
2009-05-11 14:30:00,52.26,52.32,52.18,52.24,55500.0,33.1787,33.2168,33.1279,33.166,55500.0
2009-05-11 15:00:00,52.24,52.25,52.01,52.08,101600.0,33.166,33.1724,33.02,33.0645,101600.0
2009-05-11 15:30:00,52.07,52.16,52.0,52.03,119800.0,33.0581,33.1152,33.0137,33.0327,119800.0
2009-05-12 09:30:00,52.53,52.63,52.31,52.52,92600.0,33.3502,33.4136,33.2105,33.3438,92600.0
2009-05-12 10:00:00,52.49,52.59,52.3,52.53,52600.0,33.3248,33.3882,33.2041,33.3502,52600.0
2009-05-12 10:30:00,52.51,53.05,52.48,53.04,54300.0,33.3375,33.6803,33.3184,33.6739,54300.0
2009-05-12 11:00:00,53.02,53.05,52.68,52.78,49600.0,33.6612,33.6803,33.4454,33.5089,49600.0
2009-05-12 11:30:00,52.75,52.84,52.59,52.66,50200.0,33.4898,33.547,33.3882,33.4327,50200.0
2009-05-12 12:00:00,52.67,52.8,52.64,52.77,34200.0,33.439,33.5216,33.42,33.5025,34200.0
2009-05-12 12:30:00,52.77,52.81,52.61,52.61,25000.0,33.5025,33.5279,33.4009,33.4009,25000.0
2009-05-12 13:00:00,52.6,52.74,52.6,52.68,27800.0,33.3946,33.4835,33.3946,33.4454,27800.0
2009-05-12 13:30:00,52.69,52.86,52.67,52.76,26100.0,33.4517,33.5597,33.439,33.4962,26100.0
2009-05-12 14:00:00,52.76,52.88,52.73,52.74,23200.0,33.4962,33.5724,33.4771,33.4835,23200.0
2009-05-12 14:30:00,52.74,53.17,52.71,53.09,53400.0,33.4835,33.7565,33.4644,33.7057,53400.0
2009-05-12 15:00:00,53.1,53.35,53.04,53.28,55800.0,33.712,33.8708,33.6739,33.8263,55800.0
2009-05-12 15:30:00,53.3,53.3,53.03,53.05,77700.0,33.839,33.839,33.6676,33.6803,77700.0
2009-05-13 09:30:00,52.93,52.93,52.45,52.81,75900.0,33.6041,33.6041,33.2994,33.5279,75900.0
2009-05-13 10:00:00,52.78,53.11,52.72,53.07,36000.0,33.5089,33.7184,33.4708,33.693,36000.0
2009-05-13 10:30:00,53.05,53.11,52.7,52.78,30300.0,33.6803,33.7184,33.4581,33.5089,30300.0
2009-05-13 11:00:00,52.77,52.9,52.66,52.85,32500.0,33.5025,33.5851,33.4327,33.5533,32500.0
2009-05-13 11:30:00,52.8,52.93,52.55,52.74,36200.0,33.5216,33.6041,33.3629,33.4835,36200.0
2009-05-13 12:00:00,52.74,52.95,52.74,52.84,24600.0,33.4835,33.6168,33.4835,33.547,24600.0
2009-05-13 12:30:00,52.85,52.85,52.64,52.64,23200.0,33.5533,33.5533,33.42,33.42,23200.0
2009-05-13 13:00:00,52.64,52.67,52.43,52.43,18900.0,33.42,33.439,33.2867,33.2867,18900.0
2009-05-13 13:30:00,52.46,52.54,52.39,52.53,22900.0,33.3057,33.3565,33.2613,33.3502,22900.0
2009-05-13 14:00:00,52.53,52.53,52.33,52.4,42900.0,33.3502,33.3502,33.2232,33.2676,42900.0
2009-05-13 14:30:00,52.41,52.6,52.38,52.6,37600.0,33.274,33.3946,33.2549,33.3946,37600.0
2009-05-13 15:00:00,52.6,52.6,52.31,52.36,41900.0,33.3946,33.3946,33.2105,33.2422,41900.0
2009-05-13 15:30:00,52.37,52.53,52.31,52.37,88700.0,33.2486,33.3502,33.2105,33.2486,88700.0
2009-05-14 09:30:00,51.86,52.23,51.85,52.15,94500.0,32.9248,33.1597,32.9184,33.1089,94500.0
2009-05-14 10:00:00,52.15,52.43,52.08,52.09,53200.0,33.1089,33.2867,33.0645,33.0708,53200.0
2009-05-14 10:30:00,52.09,52.34,52.05,52.31,33300.0,33.0708,33.2295,33.0454,33.2105,33300.0
2009-05-14 11:00:00,52.33,52.72,52.33,52.43,43200.0,33.2232,33.4708,33.2232,33.2867,43200.0
2009-05-14 11:30:00,52.44,52.54,52.42,52.5,19000.0,33.293,33.3565,33.2803,33.3311,19000.0
2009-05-14 12:00:00,52.53,52.82,52.46,52.8,49000.0,33.3502,33.5343,33.3057,33.5216,49000.0
2009-05-14 12:30:00,52.81,52.9,52.79,52.81,21300.0,33.5279,33.5851,33.5152,33.5279,21300.0
2009-05-14 13:00:00,52.83,52.86,52.55,52.6,14600.0,33.5406,33.5597,33.3629,33.3946,14600.0
2009-05-14 13:30:00,52.61,52.72,52.57,52.66,19700.0,33.4009,33.4708,33.3755,33.4327,19700.0
2009-05-14 14:00:00,52.66,52.79,52.65,52.73,32200.0,33.4327,33.5152,33.4263,33.4771,32200.0
2009-05-14 14:30:00,52.73,52.84,52.71,52.77,20800.0,33.4771,33.547,33.4644,33.5025,20800.0
2009-05-14 15:00:00,52.79,52.87,52.68,52.83,45600.0,33.5152,33.566,33.4454,33.5406,45600.0
2009-05-14 15:30:00,52.82,52.82,52.54,52.58,63300.0,33.5343,33.5343,33.3565,33.3819,63300.0
2009-05-15 09:30:00,52.51,52.97,52.49,52.93,90400.0,33.3375,33.6295,33.3248,33.6041,90400.0
2009-05-15 10:00:00,52.91,52.93,52.67,52.8,32900.0,33.5914,33.6041,33.439,33.5216,32900.0
2009-05-15 10:30:00,52.82,52.99,52.77,52.91,50100.0,33.5343,33.6422,33.5025,33.5914,50100.0
2009-05-15 11:00:00,52.82,52.9,52.55,52.69,19100.0,33.5343,33.5851,33.3629,33.4517,19100.0
2009-05-15 11:30:00,52.68,52.9,52.51,52.51,55800.0,33.4454,33.5851,33.3375,33.3375,55800.0
2009-05-15 12:00:00,52.51,52.63,52.43,52.56,20600.0,33.3375,33.4136,33.2867,33.3692,20600.0
2009-05-15 12:30:00,52.57,52.6,52.37,52.39,27300.0,33.3755,33.3946,33.2486,33.2613,27300.0
2009-05-15 13:00:00,52.38,52.48,52.27,52.3,17900.0,33.2549,33.3184,33.1851,33.2041,17900.0
2009-05-15 13:30:00,52.3,52.36,52.18,52.25,12400.0,33.2041,33.2422,33.1279,33.1724,12400.0
2009-05-15 14:00:00,52.24,52.41,52.22,52.36,38700.0,33.166,33.274,33.1533,33.2422,38700.0
2009-05-15 14:30:00,52.35,52.37,52.18,52.2,24200.0,33.2359,33.2486,33.1279,33.1406,24200.0
2009-05-15 15:00:00,52.19,52.4,52.11,52.37,31900.0,33.1343,33.2676,33.0835,33.2486,31900.0
2009-05-15 15:30:00,52.37,52.38,52.25,52.34,47400.0,33.2486,33.2549,33.1724,33.2295,47400.0
2009-05-18 09:30:00,53.16,53.33,53.07,53.25,63200.0,33.7501,33.8581,33.693,33.8073,63200.0
2009-05-18 10:00:00,53.25,53.31,53.13,53.28,56200.0,33.8073,33.8454,33.7311,33.8263,56200.0
2009-05-18 10:30:00,53.28,53.52,53.22,53.49,68700.0,33.8263,33.9787,33.7882,33.9596,68700.0
2009-05-18 11:00:00,53.47,53.49,53.36,53.43,47000.0,33.9469,33.9596,33.8771,33.9215,47000.0
2009-05-18 11:30:00,53.42,53.46,53.36,53.37,18000.0,33.9152,33.9406,33.8771,33.8835,18000.0
2009-05-18 12:00:00,53.38,53.41,53.26,53.34,20000.0,33.8898,33.9088,33.8136,33.8644,20000.0
2009-05-18 12:30:00,53.33,53.46,53.28,53.43,47800.0,33.8581,33.9406,33.8263,33.9215,47800.0
2009-05-18 13:00:00,53.42,53.44,53.29,53.35,22300.0,33.9152,33.9279,33.8327,33.8708,22300.0
2009-05-18 13:30:00,53.33,53.38,53.26,53.32,49400.0,33.8581,33.8898,33.8136,33.8517,49400.0
2009-05-18 14:00:00,53.34,53.42,53.28,53.36,23700.0,33.8644,33.9152,33.8263,33.8771,23700.0
2009-05-18 14:30:00,53.37,53.65,53.37,53.64,27200.0,33.8835,34.0612,33.8835,34.0549,27200.0
2009-05-18 15:00:00,53.65,53.71,53.6,53.6,30300.0,34.0612,34.0993,34.0295,34.0295,30300.0
2009-05-18 15:30:00,53.6,53.8,53.56,53.8,50100.0,34.0295,34.1564,34.0041,34.1564,50100.0
2009-05-19 09:30:00,53.72,53.82,53.44,53.47,70300.0,34.1057,34.1691,33.9279,33.9469,70300.0
2009-05-19 10:00:00,53.42,53.97,53.38,53.95,52900.0,33.9152,34.2644,33.8898,34.2517,52900.0
2009-05-19 10:30:00,53.96,54.16,53.94,54.16,48600.0,34.258,34.385,34.2453,34.385,48600.0
2009-05-19 11:00:00,54.15,54.27,54.0,54.1,53900.0,34.3787,34.4548,34.2834,34.3469,53900.0
2009-05-19 11:30:00,54.08,54.23,53.98,54.15,46000.0,34.3342,34.4294,34.2707,34.3787,46000.0
2009-05-19 12:00:00,54.14,54.28,54.12,54.2,41600.0,34.3723,34.4612,34.3596,34.4104,41600.0
2009-05-19 12:30:00,54.18,54.18,54.05,54.14,39700.0,34.3977,34.3977,34.3152,34.3723,39700.0
2009-05-19 13:00:00,54.11,54.22,54.02,54.17,263200.0,34.3533,34.4231,34.2961,34.3914,263200.0
2009-05-19 13:30:00,54.18,54.22,54.07,54.1,45800.0,34.3977,34.4231,34.3279,34.3469,45800.0
2009-05-19 14:00:00,54.11,54.18,54.03,54.17,33200.0,34.3533,34.3977,34.3025,34.3914,33200.0
2009-05-19 14:30:00,54.17,54.19,54.08,54.09,76900.0,34.3914,34.4041,34.3342,34.3406,76900.0
2009-05-19 15:00:00,54.1,54.2,54.05,54.1,78000.0,34.3469,34.4104,34.3152,34.3469,78000.0
2009-05-19 15:30:00,54.09,54.1,53.88,53.89,110000.0,34.3406,34.3469,34.2072,34.2136,110000.0
2009-05-20 09:30:00,54.02,54.49,54.02,54.42,34400.0,34.2961,34.5945,34.2961,34.5501,34400.0
2009-05-20 10:00:00,54.42,54.53,54.36,54.39,64700.0,34.5501,34.6199,34.512,34.531,64700.0
2009-05-20 10:30:00,54.39,54.5,54.25,54.34,62600.0,34.531,34.6009,34.4421,34.4993,62600.0
2009-05-20 11:00:00,54.33,54.33,54.07,54.19,57100.0,34.4929,34.4929,34.3279,34.4041,57100.0
2009-05-20 11:30:00,54.19,54.39,54.09,54.1,37700.0,34.4041,34.531,34.3406,34.3469,37700.0
2009-05-20 12:00:00,54.1,54.21,54.05,54.13,46300.0,34.3469,34.4167,34.3152,34.366,46300.0
2009-05-20 12:30:00,54.13,54.13,53.95,53.97,47700.0,34.366,34.366,34.2517,34.2644,47700.0
2009-05-20 13:00:00,53.97,54.07,53.96,54.07,21800.0,34.2644,34.3279,34.258,34.3279,21800.0
2009-05-20 13:30:00,54.06,54.19,54.04,54.19,17800.0,34.3215,34.4041,34.3088,34.4041,17800.0
2009-05-20 14:00:00,54.17,54.38,54.1,54.29,88700.0,34.3914,34.5247,34.3469,34.4675,88700.0
2009-05-20 14:30:00,54.29,54.43,54.12,54.31,82200.0,34.4675,34.5564,34.3596,34.4802,82200.0
2009-05-20 15:00:00,54.3,54.3,54.0,54.02,75100.0,34.4739,34.4739,34.2834,34.2961,75100.0
2009-05-20 15:30:00,54.02,54.02,53.78,53.79,104000.0,34.2961,34.2961,34.1438,34.1501,104000.0
2009-05-21 09:30:00,53.65,53.91,53.45,53.72,86400.0,34.0612,34.2263,33.9342,34.1057,86400.0
2009-05-21 10:00:00,53.72,53.87,53.55,53.57,57500.0,34.1057,34.2009,33.9977,34.0104,57500.0
2009-05-21 10:30:00,53.54,53.67,53.5,53.52,41700.0,33.9914,34.0739,33.966,33.9787,41700.0
2009-05-21 11:00:00,53.52,53.71,53.47,53.68,105900.0,33.9787,34.0993,33.9469,34.0803,105900.0
2009-05-21 11:30:00,53.68,53.68,53.51,53.66,89100.0,34.0803,34.0803,33.9723,34.0676,89100.0
2009-05-21 12:00:00,53.63,53.82,53.62,53.69,53800.0,34.0485,34.1691,34.0422,34.0866,53800.0
2009-05-21 12:30:00,53.69,54.1,53.67,54.08,33200.0,34.0866,34.3469,34.0739,34.3342,33200.0
2009-05-21 13:00:00,54.06,54.13,53.75,53.79,44100.0,34.3215,34.366,34.1247,34.1501,44100.0
2009-05-21 13:30:00,53.79,54.08,53.76,54.04,32600.0,34.1501,34.3342,34.1311,34.3088,32600.0
2009-05-21 14:00:00,54.02,54.08,53.78,53.81,25800.0,34.2961,34.3342,34.1438,34.1628,25800.0
2009-05-21 14:30:00,53.81,53.85,53.6,53.72,29500.0,34.1628,34.1882,34.0295,34.1057,29500.0
2009-05-21 15:00:00,53.73,53.8,53.63,53.76,25300.0,34.112,34.1564,34.0485,34.1311,25300.0
2009-05-21 15:30:00,53.78,53.93,53.76,53.91,94300.0,34.1438,34.239,34.1311,34.2263,94300.0
2009-05-22 09:30:00,54.01,54.04,53.68,53.87,80000.0,34.2898,34.3088,34.0803,34.2009,80000.0
2009-05-22 10:00:00,53.87,54.0,53.79,53.91,57700.0,34.2009,34.2834,34.1501,34.2263,57700.0
2009-05-22 10:30:00,53.91,54.06,53.78,54.06,47500.0,34.2263,34.3215,34.1438,34.3215,47500.0
2009-05-22 11:00:00,54.08,54.26,54.03,54.26,30800.0,34.3342,34.4485,34.3025,34.4485,30800.0
2009-05-22 11:30:00,54.3,54.43,54.17,54.21,38800.0,34.4739,34.5564,34.3914,34.4167,38800.0
2009-05-22 12:00:00,54.2,54.34,54.19,54.21,30700.0,34.4104,34.4993,34.4041,34.4167,30700.0
2009-05-22 12:30:00,54.2,54.41,54.16,54.4,15600.0,34.4104,34.5437,34.385,34.5374,15600.0
2009-05-22 13:00:00,54.39,54.43,54.24,54.25,30100.0,34.531,34.5564,34.4358,34.4421,30100.0
2009-05-22 13:30:00,54.25,54.34,54.1,54.25,23700.0,34.4421,34.4993,34.3469,34.4421,23700.0
2009-05-22 14:00:00,54.26,54.28,53.99,54.13,29900.0,34.4485,34.4612,34.2771,34.366,29900.0
2009-05-22 14:30:00,54.12,54.29,54.11,54.23,23300.0,34.3596,34.4675,34.3533,34.4294,23300.0
2009-05-22 15:00:00,54.23,54.28,54.1,54.14,16000.0,34.4294,34.4612,34.3469,34.3723,16000.0
2009-05-22 15:30:00,54.14,54.21,53.89,53.94,50000.0,34.3723,34.4167,34.2136,34.2453,50000.0
2009-05-26 09:30:00,53.46,53.89,53.46,53.76,62200.0,33.9406,34.2136,33.9406,34.1311,62200.0
2009-05-26 10:00:00,53.77,54.4,53.77,54.15,149800.0,34.1374,34.5374,34.1374,34.3787,149800.0
2009-05-26 10:30:00,54.17,54.38,54.13,54.3,54000.0,34.3914,34.5247,34.366,34.4739,54000.0
2009-05-26 11:00:00,54.31,54.33,54.09,54.27,39800.0,34.4802,34.4929,34.3406,34.4548,39800.0
2009-05-26 11:30:00,54.27,54.34,54.24,54.28,22700.0,34.4548,34.4993,34.4358,34.4612,22700.0
2009-05-26 12:00:00,54.26,54.28,54.14,54.24,28300.0,34.4485,34.4612,34.3723,34.4358,28300.0
2009-05-26 12:30:00,54.23,54.33,54.2,54.25,39500.0,34.4294,34.4929,34.4104,34.4421,39500.0
2009-05-26 13:00:00,54.24,54.28,54.18,54.24,25300.0,34.4358,34.4612,34.3977,34.4358,25300.0
2009-05-26 13:30:00,54.23,54.39,54.17,54.37,23400.0,34.4294,34.531,34.3914,34.5183,23400.0
2009-05-26 14:00:00,54.36,54.46,54.28,54.28,24400.0,34.512,34.5755,34.4612,34.4612,24400.0
2009-05-26 14:30:00,54.27,54.38,54.18,54.18,21400.0,34.4548,34.5247,34.3977,34.3977,21400.0
2009-05-26 15:00:00,54.18,54.31,54.15,54.19,35800.0,34.3977,34.4802,34.3787,34.4041,35800.0
2009-05-26 15:30:00,54.15,54.31,54.03,54.14,127500.0,34.3787,34.4802,34.3025,34.3723,127500.0
2009-05-27 09:30:00,53.98,54.07,53.82,54.05,33300.0,34.2707,34.3279,34.1691,34.3152,33300.0
2009-05-27 10:00:00,54.08,54.1,53.7,54.01,28800.0,34.3342,34.3469,34.093,34.2898,28800.0
2009-05-27 10:30:00,54.01,54.17,53.97,54.17,27100.0,34.2898,34.3914,34.2644,34.3914,27100.0
2009-05-27 11:00:00,54.17,54.17,53.93,54.11,45100.0,34.3914,34.3914,34.239,34.3533,45100.0
2009-05-27 11:30:00,54.11,54.29,54.05,54.08,30800.0,34.3533,34.4675,34.3152,34.3342,30800.0
2009-05-27 12:00:00,54.1,54.3,54.1,54.29,25000.0,34.3469,34.4739,34.3469,34.4675,25000.0
2009-05-27 12:30:00,54.29,54.29,54.1,54.1,48100.0,34.4675,34.4675,34.3469,34.3469,48100.0
2009-05-27 13:00:00,54.1,54.2,54.1,54.16,8600.0,34.3469,34.4104,34.3469,34.385,8600.0
2009-05-27 13:30:00,54.13,54.13,53.77,53.87,31600.0,34.366,34.366,34.1374,34.2009,31600.0
2009-05-27 14:00:00,53.84,53.93,53.59,53.6,101400.0,34.1818,34.239,34.0231,34.0295,101400.0
2009-05-27 14:30:00,53.61,53.72,53.58,53.63,36000.0,34.0358,34.1057,34.0168,34.0485,36000.0
2009-05-27 15:00:00,53.65,53.76,53.39,53.44,38400.0,34.0612,34.1311,33.8961,33.9279,38400.0
2009-05-27 15:30:00,53.44,53.49,53.17,53.23,132500.0,33.9279,33.9596,33.7565,33.7946,132500.0
2009-05-28 09:30:00,53.78,54.1,53.74,53.82,52500.0,34.1438,34.3469,34.1184,34.1691,52500.0
2009-05-28 10:00:00,53.81,53.81,53.13,53.24,53100.0,34.1628,34.1628,33.7311,33.8009,53100.0
2009-05-28 10:30:00,53.23,53.63,53.12,53.6,57900.0,33.7946,34.0485,33.7247,34.0295,57900.0
2009-05-28 11:00:00,53.6,53.67,53.45,53.48,34100.0,34.0295,34.0739,33.9342,33.9533,34100.0
2009-05-28 11:30:00,53.52,53.68,53.45,53.63,32000.0,33.9787,34.0803,33.9342,34.0485,32000.0
2009-05-28 12:00:00,53.66,53.69,53.3,53.31,35500.0,34.0676,34.0866,33.839,33.8454,35500.0
2009-05-28 12:30:00,53.3,53.42,53.27,53.34,37400.0,33.839,33.9152,33.82,33.8644,37400.0
2009-05-28 13:00:00,53.36,53.85,53.3,53.78,33400.0,33.8771,34.1882,33.839,34.1438,33400.0
2009-05-28 13:30:00,53.79,53.8,53.47,53.55,28700.0,34.1501,34.1564,33.9469,33.9977,28700.0
2009-05-28 14:00:00,53.66,53.89,53.54,53.77,43700.0,34.0676,34.2136,33.9914,34.1374,43700.0
2009-05-28 14:30:00,53.78,53.97,53.74,53.81,64700.0,34.1438,34.2644,34.1184,34.1628,64700.0
2009-05-28 15:00:00,53.85,53.9,53.57,53.67,25700.0,34.1882,34.2199,34.0104,34.0739,25700.0
2009-05-28 15:30:00,53.69,53.9,53.6,53.64,70000.0,34.0866,34.2199,34.0295,34.0549,70000.0
2009-05-29 09:30:00,54.41,54.53,54.07,54.41,68400.0,34.5437,34.6199,34.3279,34.5437,68400.0
2009-05-29 10:00:00,54.4,54.75,54.39,54.66,44600.0,34.5374,34.7596,34.531,34.7024,44600.0
2009-05-29 10:30:00,54.7,54.7,54.31,54.52,21500.0,34.7278,34.7278,34.4802,34.6136,21500.0
2009-05-29 11:00:00,54.52,54.71,54.38,54.52,45200.0,34.6136,34.7342,34.5247,34.6136,45200.0
2009-05-29 11:30:00,54.52,54.52,54.14,54.2,35500.0,34.6136,34.6136,34.3723,34.4104,35500.0
2009-05-29 12:00:00,54.23,54.44,54.23,54.4,17300.0,34.4294,34.5628,34.4294,34.5374,17300.0
2009-05-29 12:30:00,54.41,54.41,54.21,54.24,23500.0,34.5437,34.5437,34.4167,34.4358,23500.0
2009-05-29 13:00:00,54.25,54.36,54.18,54.25,16600.0,34.4421,34.512,34.3977,34.4421,16600.0
2009-05-29 13:30:00,54.26,54.4,54.21,54.24,35300.0,34.4485,34.5374,34.4167,34.4358,35300.0
2009-05-29 14:00:00,54.23,54.32,54.14,54.21,38900.0,34.4294,34.4866,34.3723,34.4167,38900.0
2009-05-29 14:30:00,54.23,54.23,53.93,54.07,82900.0,34.4294,34.4294,34.239,34.3279,82900.0
2009-05-29 15:00:00,54.05,54.3,53.99,54.29,41400.0,34.3152,34.4739,34.2771,34.4675,41400.0
2009-05-29 15:30:00,54.28,54.6,54.25,54.56,77000.0,34.4612,34.6644,34.4421,34.639,77000.0
2009-06-01 09:30:00,55.11,55.19,54.91,55.1,119400.0,34.9881,35.0389,34.8612,34.9818,119400.0
2009-06-01 10:00:00,55.08,55.43,55.07,55.19,66200.0,34.9691,35.1913,34.9627,35.0389,66200.0
2009-06-01 10:30:00,55.19,55.55,55.07,55.46,54200.0,35.0389,35.2675,34.9627,35.2103,54200.0
2009-06-01 11:00:00,55.47,55.5,55.2,55.25,65100.0,35.2167,35.2357,35.0453,35.077,65100.0
2009-06-01 11:30:00,55.26,55.55,55.25,55.49,32100.0,35.0834,35.2675,35.077,35.2294,32100.0
2009-06-01 12:00:00,55.5,55.58,55.42,55.49,49900.0,35.2357,35.2865,35.185,35.2294,49900.0
2009-06-01 12:30:00,55.49,55.52,55.37,55.37,23500.0,35.2294,35.2484,35.1532,35.1532,23500.0
2009-06-01 13:00:00,55.33,55.49,55.32,55.45,20700.0,35.1278,35.2294,35.1215,35.204,20700.0
2009-06-01 13:30:00,55.45,55.58,55.41,55.56,13800.0,35.204,35.2865,35.1786,35.2738,13800.0
2009-06-01 14:00:00,55.61,55.69,55.57,55.59,19700.0,35.3056,35.3564,35.2802,35.2929,19700.0
2009-06-01 14:30:00,55.58,55.58,55.42,55.52,16800.0,35.2865,35.2865,35.185,35.2484,16800.0
2009-06-01 15:00:00,55.51,55.52,55.34,55.46,35500.0,35.2421,35.2484,35.1342,35.2103,35500.0
2009-06-01 15:30:00,55.48,55.56,55.32,55.43,51700.0,35.223,35.2738,35.1215,35.1913,51700.0
2009-06-02 09:30:00,55.3,55.77,55.18,55.68,40600.0,35.1088,35.4072,35.0326,35.35,40600.0
2009-06-02 10:00:00,55.75,56.02,55.54,55.73,43500.0,35.3945,35.5659,35.2611,35.3818,43500.0
2009-06-02 10:30:00,55.72,55.8,55.61,55.73,40000.0,35.3754,35.4262,35.3056,35.3818,40000.0
2009-06-02 11:00:00,55.74,55.96,55.74,55.9,34500.0,35.3881,35.5278,35.3881,35.4897,34500.0
2009-06-02 11:30:00,55.9,56.02,55.82,55.97,35300.0,35.4897,35.5659,35.4389,35.5341,35300.0
2009-06-02 12:00:00,55.98,56.07,55.82,55.83,39600.0,35.5405,35.5976,35.4389,35.4453,39600.0
2009-06-02 12:30:00,55.84,56.03,55.81,55.98,17200.0,35.4516,35.5722,35.4326,35.5405,17200.0
2009-06-02 13:00:00,55.94,56.0,55.92,55.98,20300.0,35.5151,35.5532,35.5024,35.5405,20300.0
2009-06-02 13:30:00,56.01,56.09,55.99,56.09,21400.0,35.5595,35.6103,35.5468,35.6103,21400.0
2009-06-02 14:00:00,56.09,56.2,55.99,56.11,19500.0,35.6103,35.6802,35.5468,35.623,19500.0
2009-06-02 14:30:00,56.1,56.18,56.04,56.1,27600.0,35.6167,35.6675,35.5786,35.6167,27600.0
2009-06-02 15:00:00,56.1,56.18,56.06,56.08,36400.0,35.6167,35.6675,35.5913,35.604,36400.0
2009-06-02 15:30:00,56.02,56.2,56.0,56.1,80500.0,35.5659,35.6802,35.5532,35.6167,80500.0
2009-06-03 09:30:00,55.17,55.44,55.0,55.06,115400.0,35.0262,35.1976,34.9183,34.9564,115400.0
2009-06-03 10:00:00,55.06,55.32,54.93,55.2,54300.0,34.9564,35.1215,34.8739,35.0453,54300.0
2009-06-03 10:30:00,55.21,55.22,55.01,55.03,51900.0,35.0516,35.058,34.9247,34.9373,51900.0
2009-06-03 11:00:00,55.04,55.35,54.96,55.35,47200.0,34.9437,35.1405,34.8929,35.1405,47200.0
2009-06-03 11:30:00,55.32,55.32,55.03,55.26,36300.0,35.1215,35.1215,34.9373,35.0834,36300.0
2009-06-03 12:00:00,55.26,55.3,54.99,55.01,40100.0,35.0834,35.1088,34.912,34.9247,40100.0
2009-06-03 12:30:00,55.0,55.02,54.72,54.72,74000.0,34.9183,34.931,34.7405,34.7405,74000.0
2009-06-03 13:00:00,54.74,54.74,54.54,54.63,36700.0,34.7532,34.7532,34.6263,34.6834,36700.0
2009-06-03 13:30:00,54.63,54.63,54.45,54.53,21600.0,34.6834,34.6834,34.5691,34.6199,21600.0
2009-06-03 14:00:00,54.53,54.62,54.45,54.47,33200.0,34.6199,34.677,34.5691,34.5818,33200.0
2009-06-03 14:30:00,54.48,54.63,54.43,54.57,19800.0,34.5882,34.6834,34.5564,34.6453,19800.0
2009-06-03 15:00:00,54.58,54.65,54.52,54.57,31800.0,34.6517,34.6961,34.6136,34.6453,31800.0
2009-06-03 15:30:00,54.54,54.9,54.54,54.84,81600.0,34.6263,34.8548,34.6263,34.8167,81600.0
2009-06-04 09:30:00,54.36,54.52,54.31,54.45,71100.0,34.512,34.6136,34.4802,34.5691,71100.0
2009-06-04 10:00:00,54.43,54.55,54.32,54.55,62800.0,34.5564,34.6326,34.4866,34.6326,62800.0
2009-06-04 10:30:00,54.59,54.86,54.51,54.84,33600.0,34.658,34.8294,34.6072,34.8167,33600.0
2009-06-04 11:00:00,54.85,54.93,54.8,54.82,67800.0,34.8231,34.8739,34.7913,34.804,67800.0
2009-06-04 11:30:00,54.84,54.85,54.64,54.64,25400.0,34.8167,34.8231,34.6897,34.6897,25400.0
2009-06-04 12:00:00,54.62,54.62,54.37,54.48,22900.0,34.677,34.677,34.5183,34.5882,22900.0
2009-06-04 12:30:00,54.46,54.64,54.46,54.58,18000.0,34.5755,34.6897,34.5755,34.6517,18000.0
2009-06-04 13:00:00,54.61,54.83,54.61,54.81,40200.0,34.6707,34.8104,34.6707,34.7977,40200.0
2009-06-04 13:30:00,54.79,54.85,54.79,54.85,39800.0,34.785,34.8231,34.785,34.8231,39800.0
2009-06-04 14:00:00,54.85,54.99,54.83,54.88,26700.0,34.8231,34.912,34.8104,34.8421,26700.0
2009-06-04 14:30:00,54.88,54.9,54.75,54.89,23200.0,34.8421,34.8548,34.7596,34.8485,23200.0
2009-06-04 15:00:00,54.87,54.89,54.76,54.85,26900.0,34.8358,34.8485,34.7659,34.8231,26900.0
2009-06-04 15:30:00,54.86,54.92,54.75,54.85,77300.0,34.8294,34.8675,34.7596,34.8231,77300.0
2009-06-05 09:30:00,54.58,54.76,54.16,54.37,165900.0,34.6517,34.7659,34.385,34.5183,165900.0
2009-06-05 10:00:00,54.34,54.36,53.66,53.97,88400.0,34.4993,34.512,34.0676,34.2644,88400.0
2009-06-05 10:30:00,53.96,54.26,53.85,54.03,50400.0,34.258,34.4485,34.1882,34.3025,50400.0
2009-06-05 11:00:00,54.04,54.33,54.04,54.16,42400.0,34.3088,34.4929,34.3088,34.385,42400.0
2009-06-05 11:30:00,54.17,54.25,53.99,54.13,35000.0,34.3914,34.4421,34.2771,34.366,35000.0
2009-06-05 12:00:00,54.17,54.25,54.1,54.17,33100.0,34.3914,34.4421,34.3469,34.3914,33100.0
2009-06-05 12:30:00,54.2,54.28,54.13,54.23,21300.0,34.4104,34.4612,34.366,34.4294,21300.0
2009-06-05 13:00:00,54.22,54.24,54.1,54.18,23900.0,34.4231,34.4358,34.3469,34.3977,23900.0
2009-06-05 13:30:00,54.18,54.25,54.11,54.12,34000.0,34.3977,34.4421,34.3533,34.3596,34000.0
2009-06-05 14:00:00,54.15,54.16,53.81,53.88,46900.0,34.3787,34.385,34.1628,34.2072,46900.0
2009-06-05 14:30:00,53.86,54.04,53.82,54.01,30400.0,34.1945,34.3088,34.1691,34.2898,30400.0
2009-06-05 15:00:00,54.01,54.11,53.92,54.01,31100.0,34.2898,34.3533,34.2326,34.2898,31100.0
2009-06-05 15:30:00,54.02,54.15,53.93,54.0,89500.0,34.2961,34.3787,34.239,34.2834,89500.0
2009-06-08 09:30:00,53.76,53.86,53.51,53.54,57300.0,34.1311,34.1945,33.9723,33.9914,57300.0
2009-06-08 10:00:00,53.55,53.83,53.46,53.75,45700.0,33.9977,34.1755,33.9406,34.1247,45700.0
2009-06-08 10:30:00,53.74,54.0,53.74,53.82,30800.0,34.1184,34.2834,34.1184,34.1691,30800.0
2009-06-08 11:00:00,53.83,54.03,53.7,53.75,35100.0,34.1755,34.3025,34.093,34.1247,35100.0
2009-06-08 11:30:00,53.79,53.91,53.79,53.9,15400.0,34.1501,34.2263,34.1501,34.2199,15400.0
2009-06-08 12:00:00,53.88,53.99,53.81,53.99,9100.0,34.2072,34.2771,34.1628,34.2771,9100.0
2009-06-08 12:30:00,53.98,54.01,53.88,53.96,11500.0,34.2707,34.2898,34.2072,34.258,11500.0
2009-06-08 13:00:00,53.96,54.03,53.95,53.99,9400.0,34.258,34.3025,34.2517,34.2771,9400.0
2009-06-08 13:30:00,53.98,54.15,53.98,54.03,18000.0,34.2707,34.3787,34.2707,34.3025,18000.0
2009-06-08 14:00:00,54.03,54.09,54.01,54.01,27800.0,34.3025,34.3406,34.2898,34.2898,27800.0
2009-06-08 14:30:00,54.03,54.12,53.96,53.99,21500.0,34.3025,34.3596,34.258,34.2771,21500.0
2009-06-08 15:00:00,53.98,54.34,53.95,54.25,33500.0,34.2707,34.4993,34.2517,34.4421,33500.0
2009-06-08 15:30:00,54.27,54.51,54.18,54.2,53600.0,34.4548,34.6072,34.3977,34.4104,53600.0
2009-06-09 09:30:00,54.39,54.56,54.34,54.34,46500.0,34.531,34.639,34.4993,34.4993,46500.0
2009-06-09 10:00:00,54.37,54.68,54.37,54.51,29900.0,34.5183,34.7151,34.5183,34.6072,29900.0
2009-06-09 10:30:00,54.53,54.72,54.49,54.53,60900.0,34.6199,34.7405,34.5945,34.6199,60900.0
2009-06-09 11:00:00,54.53,54.58,54.44,54.54,48600.0,34.6199,34.6517,34.5628,34.6263,48600.0
2009-06-09 11:30:00,54.53,54.63,54.4,54.5,26300.0,34.6199,34.6834,34.5374,34.6009,26300.0
2009-06-09 12:00:00,54.5,54.74,54.5,54.73,19500.0,34.6009,34.7532,34.6009,34.7469,19500.0
2009-06-09 12:30:00,54.74,54.76,54.61,54.67,16700.0,34.7532,34.7659,34.6707,34.7088,16700.0
2009-06-09 13:00:00,54.65,54.76,54.6,54.75,22900.0,34.6961,34.7659,34.6644,34.7596,22900.0
2009-06-09 13:30:00,54.72,54.81,54.69,54.8,16100.0,34.7405,34.7977,34.7215,34.7913,16100.0
2009-06-09 14:00:00,54.8,54.93,54.73,54.93,32700.0,34.7913,34.8739,34.7469,34.8739,32700.0
2009-06-09 14:30:00,54.93,55.0,54.82,54.85,38100.0,34.8739,34.9183,34.804,34.8231,38100.0
2009-06-09 15:00:00,54.87,54.92,54.73,54.78,38600.0,34.8358,34.8675,34.7469,34.7786,38600.0
2009-06-09 15:30:00,54.77,54.87,54.69,54.72,44600.0,34.7723,34.8358,34.7215,34.7405,44600.0
2009-06-10 09:30:00,54.9,54.94,54.7,54.91,76800.0,34.8548,34.8802,34.7278,34.8612,76800.0
2009-06-10 10:00:00,54.89,54.95,54.73,54.86,37500.0,34.8485,34.8866,34.7469,34.8294,37500.0
2009-06-10 10:30:00,54.9,55.05,54.88,54.99,33400.0,34.8548,34.95,34.8421,34.912,33400.0
2009-06-10 11:00:00,54.99,54.99,54.58,54.92,80700.0,34.912,34.912,34.6517,34.8675,80700.0
2009-06-10 11:30:00,54.88,54.94,54.76,54.79,19300.0,34.8421,34.8802,34.7659,34.785,19300.0
2009-06-10 12:00:00,54.76,54.94,54.7,54.73,23000.0,34.7659,34.8802,34.7278,34.7469,23000.0
2009-06-10 12:30:00,54.76,54.76,54.66,54.75,17100.0,34.7659,34.7659,34.7024,34.7596,17100.0
2009-06-10 13:00:00,54.72,54.73,54.44,54.54,25800.0,34.7405,34.7469,34.5628,34.6263,25800.0
2009-06-10 13:30:00,54.55,54.55,54.3,54.34,42800.0,34.6326,34.6326,34.4739,34.4993,42800.0
2009-06-10 14:00:00,54.33,54.45,54.18,54.36,36100.0,34.4929,34.5691,34.3977,34.512,36100.0
2009-06-10 14:30:00,54.35,54.57,54.3,54.51,25600.0,34.5056,34.6453,34.4739,34.6072,25600.0
2009-06-10 15:00:00,54.51,54.57,54.41,54.52,25400.0,34.6072,34.6453,34.5437,34.6136,25400.0
2009-06-10 15:30:00,54.5,54.73,54.46,54.73,61900.0,34.6009,34.7469,34.5755,34.7469,61900.0
2009-06-11 09:30:00,56.01,56.16,55.89,56.1,97400.0,35.5595,35.6548,35.4833,35.6167,97400.0
2009-06-11 10:00:00,56.12,56.25,56.09,56.25,53000.0,35.6294,35.7119,35.6103,35.7119,53000.0
2009-06-11 10:30:00,56.26,56.37,56.17,56.28,51700.0,35.7182,35.7881,35.6611,35.7309,51700.0
2009-06-11 11:00:00,56.27,56.63,56.14,56.61,49300.0,35.7246,35.9532,35.6421,35.9405,49300.0
2009-06-11 11:30:00,56.61,56.61,56.43,56.46,23200.0,35.9405,35.9405,35.8262,35.8452,23200.0
2009-06-11 12:00:00,56.46,56.54,56.35,56.51,35100.0,35.8452,35.896,35.7754,35.877,35100.0
2009-06-11 12:30:00,56.53,56.6,56.48,56.6,32600.0,35.8897,35.9341,35.8579,35.9341,32600.0
2009-06-11 13:00:00,56.6,56.83,56.55,56.82,40100.0,35.9341,36.0801,35.9024,36.0738,40100.0
2009-06-11 13:30:00,56.83,56.86,56.66,56.72,44000.0,36.0801,36.0992,35.9722,36.0103,44000.0
2009-06-11 14:00:00,56.72,56.75,56.6,56.7,72700.0,36.0103,36.0293,35.9341,35.9976,72700.0
2009-06-11 14:30:00,56.69,56.83,56.59,56.82,61300.0,35.9912,36.0801,35.9278,36.0738,61300.0
2009-06-11 15:00:00,56.83,56.83,56.59,56.62,72900.0,36.0801,36.0801,35.9278,35.9468,72900.0
2009-06-11 15:30:00,56.63,56.71,56.42,56.42,144700.0,35.9532,36.0039,35.8198,35.8198,144700.0
2009-06-12 09:30:00,55.7,55.74,55.3,55.39,99700.0,35.3627,35.3881,35.1088,35.1659,99700.0
2009-06-12 10:00:00,55.4,55.79,55.31,55.49,80400.0,35.1723,35.4199,35.1151,35.2294,80400.0
2009-06-12 10:30:00,55.51,55.79,55.42,55.75,41300.0,35.2421,35.4199,35.185,35.3945,41300.0
2009-06-12 11:00:00,55.75,55.83,55.71,55.75,24300.0,35.3945,35.4453,35.3691,35.3945,24300.0
2009-06-12 11:30:00,55.73,55.77,55.61,55.72,20900.0,35.3818,35.4072,35.3056,35.3754,20900.0
2009-06-12 12:00:00,55.69,55.84,55.62,55.62,30500.0,35.3564,35.4516,35.3119,35.3119,30500.0
2009-06-12 12:30:00,55.59,55.8,55.57,55.8,15900.0,35.2929,35.4262,35.2802,35.4262,15900.0
2009-06-12 13:00:00,55.8,55.91,55.7,55.88,24900.0,35.4262,35.496,35.3627,35.477,24900.0
2009-06-12 13:30:00,55.84,55.91,55.82,55.84,21200.0,35.4516,35.496,35.4389,35.4516,21200.0
2009-06-12 14:00:00,55.83,55.83,55.67,55.69,50500.0,35.4453,35.4453,35.3437,35.3564,50500.0
2009-06-12 14:30:00,55.71,55.98,55.7,55.83,32200.0,35.3691,35.5405,35.3627,35.4453,32200.0
2009-06-12 15:00:00,55.88,55.96,55.87,55.94,23500.0,35.477,35.5278,35.4706,35.5151,23500.0
2009-06-12 15:30:00,55.93,56.0,55.73,55.98,93800.0,35.5087,35.5532,35.3818,35.5405,93800.0
2009-06-15 09:30:00,55.32,55.34,54.78,55.04,85400.0,35.1215,35.1342,34.7786,34.9437,85400.0
2009-06-15 10:00:00,55.04,55.04,54.84,54.88,126600.0,34.9437,34.9437,34.8167,34.8421,126600.0
2009-06-15 10:30:00,54.88,54.9,54.44,54.76,57300.0,34.8421,34.8548,34.5628,34.7659,57300.0
2009-06-15 11:00:00,54.8,54.8,54.55,54.71,32300.0,34.7913,34.7913,34.6326,34.7342,32300.0
2009-06-15 11:30:00,54.69,54.78,54.62,54.64,20200.0,34.7215,34.7786,34.677,34.6897,20200.0
2009-06-15 12:00:00,54.66,54.71,54.56,54.7,19800.0,34.7024,34.7342,34.639,34.7278,19800.0
2009-06-15 12:30:00,54.69,54.76,54.63,54.65,99700.0,34.7215,34.7659,34.6834,34.6961,99700.0
2009-06-15 13:00:00,54.65,54.81,54.6,54.67,24900.0,34.6961,34.7977,34.6644,34.7088,24900.0
2009-06-15 13:30:00,54.68,54.71,54.64,54.7,33800.0,34.7151,34.7342,34.6897,34.7278,33800.0
2009-06-15 14:00:00,54.7,54.74,54.66,54.72,25600.0,34.7278,34.7532,34.7024,34.7405,25600.0
2009-06-15 14:30:00,54.72,54.79,54.67,54.73,26400.0,34.7405,34.785,34.7088,34.7469,26400.0
2009-06-15 15:00:00,54.72,55.07,54.7,54.99,90100.0,34.7405,34.9627,34.7278,34.912,90100.0
2009-06-15 15:30:00,55.01,55.13,54.92,54.99,170700.0,34.9247,35.0008,34.8675,34.912,170700.0
2009-06-16 09:30:00,56.07,56.26,55.02,55.98,203700.0,35.5976,35.7182,34.931,35.5405,203700.0
2009-06-16 10:00:00,55.98,56.12,55.88,56.08,86200.0,35.5405,35.6294,35.477,35.604,86200.0
2009-06-16 10:30:00,56.08,56.3,56.03,56.24,39100.0,35.604,35.7436,35.5722,35.7056,39100.0
2009-06-16 11:00:00,56.23,56.41,56.22,56.31,49300.0,35.6992,35.8135,35.6929,35.75,49300.0
2009-06-16 11:30:00,56.31,56.4,56.21,56.21,28800.0,35.75,35.8071,35.6865,35.6865,28800.0
2009-06-16 12:00:00,56.19,56.37,56.14,56.31,29500.0,35.6738,35.7881,35.6421,35.75,29500.0
2009-06-16 12:30:00,56.31,56.31,55.95,56.02,48900.0,35.75,35.75,35.5214,35.5659,48900.0
2009-06-16 13:00:00,56.05,56.06,55.8,55.85,45800.0,35.5849,35.5913,35.4262,35.4579,45800.0
2009-06-16 13:30:00,55.82,55.86,55.72,55.78,33400.0,35.4389,35.4643,35.3754,35.4135,33400.0
2009-06-16 14:00:00,55.74,55.84,55.61,55.82,52100.0,35.3881,35.4516,35.3056,35.4389,52100.0
2009-06-16 14:30:00,55.84,55.92,55.76,55.9,66100.0,35.4516,35.5024,35.4008,35.4897,66100.0
2009-06-16 15:00:00,55.9,56.01,55.85,55.93,52100.0,35.4897,35.5595,35.4579,35.5087,52100.0
2009-06-16 15:30:00,55.96,56.17,55.92,56.12,215100.0,35.5278,35.6611,35.5024,35.6294,215100.0
2009-06-17 09:30:00,55.3,55.45,55.25,55.25,82000.0,35.1088,35.204,35.077,35.077,82000.0
2009-06-17 10:00:00,55.25,55.57,55.2,55.27,41000.0,35.077,35.2802,35.0453,35.0897,41000.0
2009-06-17 10:30:00,55.27,55.46,55.21,55.24,107500.0,35.0897,35.2103,35.0516,35.0707,107500.0
2009-06-17 11:00:00,55.25,55.37,55.17,55.27,223600.0,35.077,35.1532,35.0262,35.0897,223600.0
2009-06-17 11:30:00,55.24,55.31,55.08,55.2,40300.0,35.0707,35.1151,34.9691,35.0453,40300.0
2009-06-17 12:00:00,55.22,55.36,55.15,55.35,68200.0,35.058,35.1469,35.0135,35.1405,68200.0
2009-06-17 12:30:00,55.35,55.42,55.26,55.3,139200.0,35.1405,35.185,35.0834,35.1088,139200.0
2009-06-17 13:00:00,55.3,55.32,55.24,55.28,18800.0,35.1088,35.1215,35.0707,35.0961,18800.0
2009-06-17 13:30:00,55.29,55.5,55.27,55.41,41800.0,35.1024,35.2357,35.0897,35.1786,41800.0
2009-06-17 14:00:00,55.42,55.65,55.39,55.63,55700.0,35.185,35.331,35.1659,35.3183,55700.0
2009-06-17 14:30:00,55.67,55.67,55.47,55.55,22100.0,35.3437,35.3437,35.2167,35.2675,22100.0
2009-06-17 15:00:00,55.55,55.62,55.43,55.46,25600.0,35.2675,35.3119,35.1913,35.2103,25600.0
2009-06-17 15:30:00,55.46,55.58,55.42,55.49,73500.0,35.2103,35.2865,35.185,35.2294,73500.0
2009-06-18 09:30:00,55.23,55.37,54.92,55.35,69000.0,35.0643,35.1532,34.8675,35.1405,69000.0
2009-06-18 10:00:00,55.34,55.75,55.33,55.57,50300.0,35.1342,35.3945,35.1278,35.2802,50300.0
2009-06-18 10:30:00,55.53,55.77,55.52,55.68,31300.0,35.2548,35.4072,35.2484,35.35,31300.0
2009-06-18 11:00:00,55.69,56.21,55.69,56.0,49400.0,35.3564,35.6865,35.3564,35.5532,49400.0
2009-06-18 11:30:00,55.95,56.07,55.82,56.0,16700.0,35.5214,35.5976,35.4389,35.5532,16700.0
2009-06-18 12:00:00,55.99,56.05,55.9,55.98,16200.0,35.5468,35.5849,35.4897,35.5405,16200.0
2009-06-18 12:30:00,55.99,56.16,55.9,56.13,28100.0,35.5468,35.6548,35.4897,35.6357,28100.0
2009-06-18 13:00:00,56.14,56.27,56.14,56.22,39100.0,35.6421,35.7246,35.6421,35.6929,39100.0
2009-06-18 13:30:00,56.22,56.24,55.96,55.96,19100.0,35.6929,35.7056,35.5278,35.5278,19100.0
2009-06-18 14:00:00,56.0,56.0,55.84,55.93,16400.0,35.5532,35.5532,35.4516,35.5087,16400.0
2009-06-18 14:30:00,56.0,56.13,55.94,56.04,12900.0,35.5532,35.6357,35.5151,35.5786,12900.0
2009-06-18 15:00:00,56.06,56.15,56.01,56.06,20000.0,35.5913,35.6484,35.5595,35.5913,20000.0
2009-06-18 15:30:00,56.07,56.09,55.91,56.0,52900.0,35.5976,35.6103,35.496,35.5532,52900.0
2009-06-19 09:30:00,58.2,58.2,57.92,57.97,234500.0,36.9499,36.9499,36.7721,36.8039,234500.0
2009-06-19 10:00:00,57.97,58.07,57.92,57.99,77600.0,36.8039,36.8674,36.7721,36.8166,77600.0
2009-06-19 10:30:00,58.01,58.29,58.01,58.28,45800.0,36.8293,37.0071,36.8293,37.0007,45800.0
2009-06-19 11:00:00,58.25,58.57,58.25,58.55,137000.0,36.9817,37.1848,36.9817,37.1721,137000.0
2009-06-19 11:30:00,58.52,58.7,58.4,58.66,59000.0,37.1531,37.2674,37.0769,37.242,59000.0
2009-06-19 12:00:00,58.67,58.7,58.33,58.54,80400.0,37.2483,37.2674,37.0324,37.1658,80400.0
2009-06-19 12:30:00,58.56,58.56,58.33,58.33,19900.0,37.1785,37.1785,37.0324,37.0324,19900.0
2009-06-19 13:00:00,58.31,58.41,58.27,58.35,51900.0,37.0197,37.0832,36.9944,37.0451,51900.0
2009-06-19 13:30:00,58.34,58.43,58.29,58.29,18600.0,37.0388,37.0959,37.0071,37.0071,18600.0
2009-06-19 14:00:00,58.29,58.38,58.16,58.23,27200.0,37.0071,37.0642,36.9245,36.969,27200.0
2009-06-19 14:30:00,58.24,58.33,58.22,58.28,22800.0,36.9753,37.0324,36.9626,37.0007,22800.0
2009-06-19 15:00:00,58.28,58.44,58.22,58.42,40600.0,37.0007,37.1023,36.9626,37.0896,40600.0
2009-06-19 15:30:00,58.44,58.46,58.23,58.31,118900.0,37.1023,37.115,36.969,37.0197,118900.0
2009-06-22 09:30:00,57.23,57.42,57.12,57.34,152000.0,36.3341,36.4547,36.2642,36.4039,152000.0
2009-06-22 10:00:00,57.32,57.58,57.3,57.53,166700.0,36.3912,36.5563,36.3785,36.5245,166700.0
2009-06-22 10:30:00,57.54,57.54,57.18,57.34,55500.0,36.5309,36.5309,36.3023,36.4039,55500.0
2009-06-22 11:00:00,57.31,57.34,57.15,57.19,32300.0,36.3849,36.4039,36.2833,36.3087,32300.0
2009-06-22 11:30:00,57.17,57.17,56.85,56.85,40300.0,36.296,36.296,36.0928,36.0928,40300.0
2009-06-22 12:00:00,56.89,56.97,56.85,56.88,17700.0,36.1182,36.169,36.0928,36.1119,17700.0
2009-06-22 12:30:00,56.9,56.97,56.81,56.92,23800.0,36.1246,36.169,36.0674,36.1373,23800.0
2009-06-22 13:00:00,56.88,56.94,56.7,56.81,20500.0,36.1119,36.15,35.9976,36.0674,20500.0
2009-06-22 13:30:00,56.81,56.85,56.74,56.78,34400.0,36.0674,36.0928,36.023,36.0484,34400.0
2009-06-22 14:00:00,56.79,56.81,56.74,56.77,26400.0,36.0547,36.0674,36.023,36.042,26400.0
2009-06-22 14:30:00,56.74,56.83,56.7,56.76,24600.0,36.023,36.0801,35.9976,36.0357,24600.0
2009-06-22 15:00:00,56.76,56.8,56.73,56.78,33700.0,36.0357,36.0611,36.0166,36.0484,33700.0
2009-06-22 15:30:00,56.79,56.81,56.64,56.7,123400.0,36.0547,36.0674,35.9595,35.9976,123400.0
2009-06-23 09:30:00,57.18,57.36,57.16,57.31,105000.0,36.3023,36.4166,36.2896,36.3849,105000.0
2009-06-23 10:00:00,57.29,57.36,56.92,56.95,120600.0,36.3722,36.4166,36.1373,36.1563,120600.0
2009-06-23 10:30:00,56.92,56.94,56.71,56.88,79200.0,36.1373,36.15,36.0039,36.1119,79200.0
2009-06-23 11:00:00,56.84,56.88,56.56,56.75,102500.0,36.0865,36.1119,35.9087,36.0293,102500.0
2009-06-23 11:30:00,56.74,57.07,56.73,57.01,23200.0,36.023,36.2325,36.0166,36.1944,23200.0
2009-06-23 12:00:00,57.03,57.13,56.97,57.02,19100.0,36.2071,36.2706,36.169,36.2008,19100.0
2009-06-23 12:30:00,57.05,57.27,57.05,57.26,39500.0,36.2198,36.3595,36.2198,36.3531,39500.0
2009-06-23 13:00:00,57.27,57.43,57.21,57.26,35100.0,36.3595,36.4611,36.3214,36.3531,35100.0
2009-06-23 13:30:00,57.25,57.26,57.18,57.19,15400.0,36.3468,36.3531,36.3023,36.3087,15400.0
2009-06-23 14:00:00,57.2,57.31,57.17,57.2,22200.0,36.315,36.3849,36.296,36.315,22200.0
2009-06-23 14:30:00,57.2,57.25,57.14,57.16,27700.0,36.315,36.3468,36.2769,36.2896,27700.0
2009-06-23 15:00:00,57.16,57.21,57.08,57.21,54300.0,36.2896,36.3214,36.2388,36.3214,54300.0
2009-06-23 15:30:00,57.22,57.3,57.05,57.08,81100.0,36.3277,36.3785,36.2198,36.2388,81100.0
2009-06-24 09:30:00,57.79,57.87,57.61,57.83,69000.0,36.6896,36.7404,36.5753,36.715,69000.0
2009-06-24 10:00:00,57.8,58.1,57.68,58.02,48000.0,36.696,36.8864,36.6198,36.8356,48000.0
2009-06-24 10:30:00,58.02,58.21,58.0,58.02,82300.0,36.8356,36.9563,36.8229,36.8356,82300.0
2009-06-24 11:00:00,58.03,58.06,57.81,57.81,36800.0,36.842,36.861,36.7023,36.7023,36800.0
2009-06-24 11:30:00,57.83,57.89,57.7,57.74,28700.0,36.715,36.7531,36.6325,36.6579,28700.0
2009-06-24 12:00:00,57.79,57.81,57.46,57.48,17100.0,36.6896,36.7023,36.4801,36.4928,17100.0
2009-06-24 12:30:00,57.48,57.51,57.38,57.49,13000.0,36.4928,36.5118,36.4293,36.4991,13000.0
2009-06-24 13:00:00,57.47,57.57,57.45,57.48,25300.0,36.4865,36.5499,36.4738,36.4928,25300.0
2009-06-24 13:30:00,57.48,57.48,57.39,57.41,16200.0,36.4928,36.4928,36.4357,36.4484,16200.0
2009-06-24 14:00:00,57.44,57.47,57.12,57.24,43100.0,36.4674,36.4865,36.2642,36.3404,43100.0
2009-06-24 14:30:00,57.22,57.42,57.0,57.28,58200.0,36.3277,36.4547,36.1881,36.3658,58200.0
2009-06-24 15:00:00,57.29,57.32,56.96,57.27,45500.0,36.3722,36.3912,36.1627,36.3595,45500.0
2009-06-24 15:30:00,57.27,57.38,57.08,57.25,74700.0,36.3595,36.4293,36.2388,36.3468,74700.0
2009-06-25 09:30:00,56.62,56.96,56.43,56.91,122000.0,35.9468,36.1627,35.8262,36.1309,122000.0
2009-06-25 10:00:00,56.94,57.37,56.9,57.28,54300.0,36.15,36.423,36.1246,36.3658,54300.0
2009-06-25 10:30:00,57.2,57.29,57.04,57.08,27800.0,36.315,36.3722,36.2135,36.2388,27800.0
2009-06-25 11:00:00,57.08,57.53,57.03,57.53,22500.0,36.2388,36.5245,36.2071,36.5245,22500.0
2009-06-25 11:30:00,57.49,57.92,57.41,57.92,33800.0,36.4991,36.7721,36.4484,36.7721,33800.0
2009-06-25 12:00:00,57.89,57.94,57.75,57.83,20100.0,36.7531,36.7848,36.6642,36.715,20100.0
2009-06-25 12:30:00,57.83,57.89,57.77,57.82,17800.0,36.715,36.7531,36.6769,36.7087,17800.0
2009-06-25 13:00:00,57.81,58.13,57.81,58.11,26900.0,36.7023,36.9055,36.7023,36.8928,26900.0
2009-06-25 13:30:00,58.1,58.16,58.02,58.12,20400.0,36.8864,36.9245,36.8356,36.8991,20400.0
2009-06-25 14:00:00,58.1,58.16,57.98,58.07,22400.0,36.8864,36.9245,36.8102,36.8674,22400.0
2009-06-25 14:30:00,58.07,58.15,57.96,58.09,22900.0,36.8674,36.9182,36.7975,36.8801,22900.0
2009-06-25 15:00:00,58.09,58.15,57.94,57.97,57900.0,36.8801,36.9182,36.7848,36.8039,57900.0
2009-06-25 15:30:00,57.97,58.0,57.72,57.91,112900.0,36.8039,36.8229,36.6452,36.7658,112900.0
2009-06-26 09:30:00,57.87,57.87,57.5,57.52,40000.0,36.7404,36.7404,36.5055,36.5182,40000.0
2009-06-26 10:00:00,57.51,57.89,57.38,57.81,41200.0,36.5118,36.7531,36.4293,36.7023,41200.0
2009-06-26 10:30:00,57.85,57.91,57.54,57.78,73500.0,36.7277,36.7658,36.5309,36.6833,73500.0
2009-06-26 11:00:00,57.77,57.88,57.64,57.73,73800.0,36.6769,36.7468,36.5944,36.6515,73800.0
2009-06-26 11:30:00,57.83,58.08,57.81,58.03,9400.0,36.715,36.8737,36.7023,36.842,9400.0
2009-06-26 12:00:00,58.05,58.13,57.95,57.99,7500.0,36.8547,36.9055,36.7912,36.8166,7500.0
2009-06-26 12:30:00,57.97,58.22,57.93,58.15,17300.0,36.8039,36.9626,36.7785,36.9182,17300.0
2009-06-26 13:00:00,58.13,58.17,58.07,58.17,12900.0,36.9055,36.9309,36.8674,36.9309,12900.0
2009-06-26 13:30:00,58.17,58.17,58.01,58.1,11100.0,36.9309,36.9309,36.8293,36.8864,11100.0
2009-06-26 14:00:00,58.06,58.15,58.0,58.08,12400.0,36.861,36.9182,36.8229,36.8737,12400.0
2009-06-26 14:30:00,58.06,58.15,58.04,58.15,15800.0,36.861,36.9182,36.8483,36.9182,15800.0
2009-06-26 15:00:00,58.14,58.21,58.06,58.2,18100.0,36.9118,36.9563,36.861,36.9499,18100.0
2009-06-26 15:30:00,58.21,58.34,58.1,58.16,68000.0,36.9563,37.0388,36.8864,36.9245,68000.0
2009-06-29 09:30:00,58.98,59.03,58.47,58.62,81800.0,37.4451,37.4769,37.1213,37.2166,81800.0
2009-06-29 10:00:00,58.62,59.31,58.62,59.31,51300.0,37.2166,37.6546,37.2166,37.6546,51300.0
2009-06-29 10:30:00,59.31,59.39,58.93,58.94,51700.0,37.6546,37.7054,37.4134,37.4197,51700.0
2009-06-29 11:00:00,58.92,58.93,58.68,58.75,24600.0,37.407,37.4134,37.2547,37.2991,24600.0
2009-06-29 11:30:00,58.74,58.75,58.59,58.69,18700.0,37.2927,37.2991,37.1975,37.261,18700.0
2009-06-29 12:00:00,58.71,58.86,58.67,58.85,33300.0,37.2737,37.3689,37.2483,37.3626,33300.0
2009-06-29 12:30:00,58.82,58.88,58.7,58.71,34800.0,37.3435,37.3816,37.2674,37.2737,34800.0
2009-06-29 13:00:00,58.71,58.87,58.7,58.82,15800.0,37.2737,37.3753,37.2674,37.3435,15800.0
2009-06-29 13:30:00,58.78,58.88,58.77,58.84,17400.0,37.3181,37.3816,37.3118,37.3562,17400.0
2009-06-29 14:00:00,58.84,58.84,58.68,58.74,18500.0,37.3562,37.3562,37.2547,37.2927,18500.0
2009-06-29 14:30:00,58.73,58.85,58.7,58.84,24400.0,37.2864,37.3626,37.2674,37.3562,24400.0
2009-06-29 15:00:00,58.84,58.84,58.75,58.81,34900.0,37.3562,37.3562,37.2991,37.3372,34900.0
2009-06-29 15:30:00,58.81,58.89,58.7,58.84,74600.0,37.3372,37.388,37.2674,37.3562,74600.0
2009-06-30 09:30:00,57.88,58.0,57.83,57.89,79100.0,36.7468,36.8229,36.715,36.7531,79100.0
2009-06-30 10:00:00,57.88,57.88,57.23,57.39,96100.0,36.7468,36.7468,36.3341,36.4357,96100.0
2009-06-30 10:30:00,57.37,57.5,57.08,57.46,90700.0,36.423,36.5055,36.2388,36.4801,90700.0
2009-06-30 11:00:00,57.46,57.67,57.22,57.26,117100.0,36.4801,36.6134,36.3277,36.3531,117100.0
2009-06-30 11:30:00,57.26,57.3,57.09,57.1,63500.0,36.3531,36.3785,36.2452,36.2515,63500.0
2009-06-30 12:00:00,57.1,57.11,56.97,57.02,134000.0,36.2515,36.2579,36.169,36.2008,134000.0
2009-06-30 12:30:00,57.02,57.27,57.01,57.23,48000.0,36.2008,36.3595,36.1944,36.3341,48000.0
2009-06-30 13:00:00,57.21,57.22,57.14,57.17,19200.0,36.3214,36.3277,36.2769,36.296,19200.0
2009-06-30 13:30:00,57.18,57.19,57.08,57.1,18900.0,36.3023,36.3087,36.2388,36.2515,18900.0
2009-06-30 14:00:00,57.09,57.14,57.01,57.01,27400.0,36.2452,36.2769,36.1944,36.1944,27400.0
2009-06-30 14:30:00,57.02,57.28,56.97,57.23,32900.0,36.2008,36.3658,36.169,36.3341,32900.0
2009-06-30 15:00:00,57.22,57.28,57.15,57.22,35300.0,36.3277,36.3658,36.2833,36.3277,35300.0
2009-06-30 15:30:00,57.24,57.36,57.16,57.24,76400.0,36.3404,36.4166,36.2896,36.3404,76400.0
2009-07-01 09:30:00,58.09,58.67,58.08,58.62,89000.0,36.8801,37.2483,36.8737,37.2166,89000.0
2009-07-01 10:00:00,58.59,59.16,58.39,59.13,59600.0,37.1975,37.5594,37.0705,37.5403,59600.0
2009-07-01 10:30:00,59.08,59.29,58.91,59.06,41900.0,37.5086,37.6419,37.4007,37.4959,41900.0
2009-07-01 11:00:00,59.04,59.33,59.04,59.06,78500.0,37.4832,37.6673,37.4832,37.4959,78500.0
2009-07-01 11:30:00,59.05,59.37,59.05,59.23,48600.0,37.4896,37.6927,37.4896,37.6038,48600.0
2009-07-01 12:00:00,59.26,59.32,59.13,59.28,29000.0,37.6229,37.661,37.5403,37.6356,29000.0
2009-07-01 12:30:00,59.28,59.29,59.19,59.2,18200.0,37.6356,37.6419,37.5784,37.5848,18200.0
2009-07-01 13:00:00,59.19,59.19,59.06,59.17,39100.0,37.5784,37.5784,37.4959,37.5657,39100.0
2009-07-01 13:30:00,59.18,59.29,59.06,59.27,53100.0,37.5721,37.6419,37.4959,37.6292,53100.0
2009-07-01 14:00:00,59.29,59.29,59.13,59.22,24700.0,37.6419,37.6419,37.5403,37.5975,24700.0
2009-07-01 14:30:00,59.21,59.26,59.13,59.21,76300.0,37.5911,37.6229,37.5403,37.5911,76300.0
2009-07-01 15:00:00,59.19,59.24,59.1,59.18,57800.0,37.5784,37.6102,37.5213,37.5721,57800.0
2009-07-01 15:30:00,59.18,59.23,58.95,58.98,121200.0,37.5721,37.6038,37.4261,37.4451,121200.0
2009-07-02 09:30:00,59.59,59.59,58.95,59.03,75300.0,37.8324,37.8324,37.4261,37.4769,75300.0
2009-07-02 10:00:00,59.05,59.12,58.69,58.83,70700.0,37.4896,37.534,37.261,37.3499,70700.0
2009-07-02 10:30:00,58.83,59.33,58.78,59.31,94000.0,37.3499,37.6673,37.3181,37.6546,94000.0
2009-07-02 11:00:00,59.3,59.51,59.28,59.31,63400.0,37.6483,37.7816,37.6356,37.6546,63400.0
2009-07-02 11:30:00,59.33,59.36,59.19,59.19,14600.0,37.6673,37.6864,37.5784,37.5784,14600.0
2009-07-02 12:00:00,59.22,59.28,59.19,59.27,15800.0,37.5975,37.6356,37.5784,37.6292,15800.0
2009-07-02 12:30:00,59.26,59.27,59.15,59.25,17300.0,37.6229,37.6292,37.553,37.6165,17300.0
2009-07-02 13:00:00,59.25,59.35,59.24,59.28,13300.0,37.6165,37.68,37.6102,37.6356,13300.0
2009-07-02 13:30:00,59.27,59.29,59.15,59.17,9700.0,37.6292,37.6419,37.553,37.5657,9700.0
2009-07-02 14:00:00,59.16,59.25,59.13,59.18,247000.0,37.5594,37.6165,37.5403,37.5721,247000.0
2009-07-02 14:30:00,59.19,59.23,59.14,59.16,30000.0,37.5784,37.6038,37.5467,37.5594,30000.0
2009-07-02 15:00:00,59.17,59.25,58.97,58.98,33600.0,37.5657,37.6165,37.4388,37.4451,33600.0
2009-07-02 15:30:00,58.99,59.04,58.75,58.92,88400.0,37.4515,37.4832,37.2991,37.407,88400.0
2009-07-06 09:30:00,58.05,58.51,57.99,58.5,82400.0,36.8547,37.1467,36.8166,37.1404,82400.0
2009-07-06 10:00:00,58.53,58.76,58.28,58.32,48000.0,37.1594,37.3054,37.0007,37.0261,48000.0
2009-07-06 10:30:00,58.31,58.5,58.31,58.33,45700.0,37.0197,37.1404,37.0197,37.0324,45700.0
2009-07-06 11:00:00,58.32,58.43,58.25,58.39,38400.0,37.0261,37.0959,36.9817,37.0705,38400.0
2009-07-06 11:30:00,58.39,58.49,58.36,58.45,56700.0,37.0705,37.134,37.0515,37.1086,56700.0
2009-07-06 12:00:00,58.43,58.58,58.43,58.54,45100.0,37.0959,37.1912,37.0959,37.1658,45100.0
2009-07-06 12:30:00,58.54,58.56,58.47,58.51,18900.0,37.1658,37.1785,37.1213,37.1467,18900.0
2009-07-06 13:00:00,58.54,58.67,58.5,58.58,27700.0,37.1658,37.2483,37.1404,37.1912,27700.0
2009-07-06 13:30:00,58.57,58.69,58.51,58.55,25600.0,37.1848,37.261,37.1467,37.1721,25600.0
2009-07-06 14:00:00,58.55,58.79,58.55,58.77,45600.0,37.1721,37.3245,37.1721,37.3118,45600.0
2009-07-06 14:30:00,58.76,58.87,58.75,58.82,40700.0,37.3054,37.3753,37.2991,37.3435,40700.0
2009-07-06 15:00:00,58.83,58.9,58.68,58.69,20800.0,37.3499,37.3943,37.2547,37.261,20800.0
2009-07-06 15:30:00,58.68,58.93,58.53,58.91,67500.0,37.2547,37.4134,37.1594,37.4007,67500.0
2009-07-07 09:30:00,58.36,58.36,57.88,58.0,101200.0,37.0515,37.0515,36.7468,36.8229,101200.0
2009-07-07 10:00:00,57.95,57.98,57.81,57.92,45700.0,36.7912,36.8102,36.7023,36.7721,45700.0
2009-07-07 10:30:00,57.93,58.22,57.85,58.13,57800.0,36.7785,36.9626,36.7277,36.9055,57800.0
2009-07-07 11:00:00,58.1,58.16,57.69,57.71,92800.0,36.8864,36.9245,36.6261,36.6388,92800.0
2009-07-07 11:30:00,57.76,57.88,57.58,57.76,39300.0,36.6706,36.7468,36.5563,36.6706,39300.0
2009-07-07 12:00:00,57.76,57.81,57.65,57.66,19100.0,36.6706,36.7023,36.6007,36.6071,19100.0
2009-07-07 12:30:00,57.67,57.69,57.51,57.56,16900.0,36.6134,36.6261,36.5118,36.5436,16900.0
2009-07-07 13:00:00,57.59,57.81,57.57,57.77,32200.0,36.5626,36.7023,36.5499,36.6769,32200.0
2009-07-07 13:30:00,57.79,57.8,57.63,57.63,12400.0,36.6896,36.696,36.588,36.588,12400.0
2009-07-07 14:00:00,57.64,57.69,57.53,57.66,34900.0,36.5944,36.6261,36.5245,36.6071,34900.0
2009-07-07 14:30:00,57.67,57.78,57.6,57.66,92500.0,36.6134,36.6833,36.569,36.6071,92500.0
2009-07-07 15:00:00,57.64,57.72,57.55,57.67,114900.0,36.5944,36.6452,36.5372,36.6134,114900.0
2009-07-07 15:30:00,57.67,57.71,57.38,57.47,195000.0,36.6134,36.6388,36.4293,36.4865,195000.0
2009-07-08 09:30:00,57.16,57.4,56.95,57.14,137400.0,36.2896,36.442,36.1563,36.2769,137400.0
2009-07-08 10:00:00,57.17,57.42,57.11,57.16,131500.0,36.296,36.4547,36.2579,36.2896,131500.0
2009-07-08 10:30:00,57.14,57.19,56.86,56.98,131100.0,36.2769,36.3087,36.0992,36.1754,131100.0
2009-07-08 11:00:00,56.96,56.96,56.49,56.53,75700.0,36.1627,36.1627,35.8643,35.8897,75700.0
2009-07-08 11:30:00,56.51,56.71,56.4,56.43,46100.0,35.877,36.0039,35.8071,35.8262,46100.0
2009-07-08 12:00:00,56.44,56.44,56.14,56.14,54700.0,35.8325,35.8325,35.6421,35.6421,54700.0
2009-07-08 12:30:00,56.18,56.36,56.12,56.25,40200.0,35.6675,35.7817,35.6294,35.7119,40200.0
2009-07-08 13:00:00,56.24,56.57,56.24,56.57,49200.0,35.7056,35.9151,35.7056,35.9151,49200.0
2009-07-08 13:30:00,56.57,56.62,56.25,56.26,61600.0,35.9151,35.9468,35.7119,35.7182,61600.0
2009-07-08 14:00:00,56.28,56.28,56.04,56.13,49600.0,35.7309,35.7309,35.5786,35.6357,49600.0
2009-07-08 14:30:00,56.14,56.37,56.11,56.3,61500.0,35.6421,35.7881,35.623,35.7436,61500.0
2009-07-08 15:00:00,56.3,56.45,56.3,56.38,71200.0,35.7436,35.8389,35.7436,35.7944,71200.0
2009-07-08 15:30:00,56.36,56.75,56.36,56.6,267100.0,35.7817,36.0293,35.7817,35.9341,267100.0
2009-07-09 09:30:00,57.08,57.12,56.8,56.97,47200.0,36.2388,36.2642,36.0611,36.169,47200.0
2009-07-09 10:00:00,56.98,57.14,56.89,57.0,49100.0,36.1754,36.2769,36.1182,36.1881,49100.0
2009-07-09 10:30:00,57.0,57.01,56.85,56.98,31300.0,36.1881,36.1944,36.0928,36.1754,31300.0
2009-07-09 11:00:00,56.95,56.96,56.72,56.72,36500.0,36.1563,36.1627,36.0103,36.0103,36500.0
2009-07-09 11:30:00,56.72,57.03,56.69,56.93,58200.0,36.0103,36.2071,35.9912,36.1436,58200.0
2009-07-09 12:00:00,56.89,56.95,56.79,56.91,105600.0,36.1182,36.1563,36.0547,36.1309,105600.0
2009-07-09 12:30:00,56.91,57.06,56.85,57.01,45000.0,36.1309,36.2262,36.0928,36.1944,45000.0
2009-07-09 13:00:00,57.03,57.03,56.74,56.81,67200.0,36.2071,36.2071,36.023,36.0674,67200.0
2009-07-09 13:30:00,56.81,56.89,56.67,56.74,52100.0,36.0674,36.1182,35.9785,36.023,52100.0
2009-07-09 14:00:00,56.73,56.84,56.66,56.74,72000.0,36.0166,36.0865,35.9722,36.023,72000.0
2009-07-09 14:30:00,56.73,56.85,56.67,56.72,65600.0,36.0166,36.0928,35.9785,36.0103,65600.0
2009-07-09 15:00:00,56.74,56.86,56.63,56.64,77900.0,36.023,36.0992,35.9532,35.9595,77900.0
2009-07-09 15:30:00,56.68,56.85,56.59,56.75,154900.0,35.9849,36.0928,35.9278,36.0293,154900.0
2009-07-10 09:30:00,56.08,56.4,56.01,56.16,64200.0,35.604,35.8071,35.5595,35.6548,64200.0
2009-07-10 10:00:00,56.15,56.58,56.03,56.55,51300.0,35.6484,35.9214,35.5722,35.9024,51300.0
2009-07-10 10:30:00,56.56,56.6,56.37,56.5,27600.0,35.9087,35.9341,35.7881,35.8706,27600.0
2009-07-10 11:00:00,56.52,56.52,56.0,56.07,38000.0,35.8833,35.8833,35.5532,35.5976,38000.0
2009-07-10 11:30:00,56.11,56.35,56.06,56.29,18100.0,35.623,35.7754,35.5913,35.7373,18100.0
2009-07-10 12:00:00,56.29,56.36,56.16,56.2,12600.0,35.7373,35.7817,35.6548,35.6802,12600.0
2009-07-10 12:30:00,56.19,56.37,56.16,56.37,10000.0,35.6738,35.7881,35.6548,35.7881,10000.0
2009-07-10 13:00:00,56.34,56.39,56.22,56.26,13200.0,35.769,35.8008,35.6929,35.7182,13200.0
2009-07-10 13:30:00,56.24,56.49,56.24,56.38,9600.0,35.7056,35.8643,35.7056,35.7944,9600.0
2009-07-10 14:00:00,56.38,56.38,56.25,56.27,16700.0,35.7944,35.7944,35.7119,35.7246,16700.0
2009-07-10 14:30:00,56.27,56.43,56.27,56.32,20300.0,35.7246,35.8262,35.7246,35.7563,20300.0
2009-07-10 15:00:00,56.3,56.44,56.25,56.35,27100.0,35.7436,35.8325,35.7119,35.7754,27100.0
2009-07-10 15:30:00,56.35,56.49,56.27,56.47,99900.0,35.7754,35.8643,35.7246,35.8516,99900.0
2009-07-13 09:30:00,56.24,56.44,56.02,56.04,32200.0,35.7056,35.8325,35.5659,35.5786,32200.0
2009-07-13 10:00:00,56.05,56.13,55.83,56.13,40600.0,35.5849,35.6357,35.4453,35.6357,40600.0
2009-07-13 10:30:00,56.18,56.61,56.16,56.59,36500.0,35.6675,35.9405,35.6548,35.9278,36500.0
2009-07-13 11:00:00,56.6,56.69,56.51,56.63,25500.0,35.9341,35.9912,35.877,35.9532,25500.0
2009-07-13 11:30:00,56.66,56.88,56.62,56.62,55300.0,35.9722,36.1119,35.9468,35.9468,55300.0
2009-07-13 12:00:00,56.61,56.7,56.56,56.63,20000.0,35.9405,35.9976,35.9087,35.9532,20000.0
2009-07-13 12:30:00,56.63,56.65,56.5,56.54,25300.0,35.9532,35.9659,35.8706,35.896,25300.0
2009-07-13 13:00:00,56.54,56.77,56.53,56.71,56500.0,35.896,36.042,35.8897,36.0039,56500.0
2009-07-13 13:30:00,56.73,56.78,56.66,56.66,14500.0,36.0166,36.0484,35.9722,35.9722,14500.0
2009-07-13 14:00:00,56.68,56.78,56.65,56.73,40900.0,35.9849,36.0484,35.9659,36.0166,40900.0
2009-07-13 14:30:00,56.74,56.75,56.58,56.6,40800.0,36.023,36.0293,35.9214,35.9341,40800.0
2009-07-13 15:00:00,56.6,56.71,56.58,56.58,48900.0,35.9341,36.0039,35.9214,35.9214,48900.0
2009-07-13 15:30:00,56.59,56.79,56.55,56.78,103300.0,35.9278,36.0547,35.9024,36.0484,103300.0
2009-07-14 09:30:00,56.7,56.86,56.54,56.61,60900.0,35.9976,36.0992,35.896,35.9405,60900.0
2009-07-14 10:00:00,56.6,56.77,56.37,56.46,35900.0,35.9341,36.042,35.7881,35.8452,35900.0
2009-07-14 10:30:00,56.5,56.5,56.27,56.33,50000.0,35.8706,35.8706,35.7246,35.7627,50000.0
2009-07-14 11:00:00,56.37,56.52,56.34,56.52,29800.0,35.7881,35.8833,35.769,35.8833,29800.0
2009-07-14 11:30:00,56.53,56.78,56.48,56.74,22200.0,35.8897,36.0484,35.8579,36.023,22200.0
2009-07-14 12:00:00,56.74,56.76,56.38,56.41,36600.0,36.023,36.0357,35.7944,35.8135,36600.0
2009-07-14 12:30:00,56.41,56.45,56.29,56.33,63500.0,35.8135,35.8389,35.7373,35.7627,63500.0
2009-07-14 13:00:00,56.35,56.79,56.32,56.41,75000.0,35.7754,36.0547,35.7563,35.8135,75000.0
2009-07-14 13:30:00,56.41,56.52,56.35,56.35,31900.0,35.8135,35.8833,35.7754,35.7754,31900.0
2009-07-14 14:00:00,56.36,56.38,56.23,56.31,44400.0,35.7817,35.7944,35.6992,35.75,44400.0
2009-07-14 14:30:00,56.3,56.5,56.23,56.48,92100.0,35.7436,35.8706,35.6992,35.8579,92100.0
2009-07-14 15:00:00,56.45,56.55,56.44,56.47,42600.0,35.8389,35.9024,35.8325,35.8516,42600.0
2009-07-14 15:30:00,56.47,56.48,56.36,56.41,114500.0,35.8516,35.8579,35.7817,35.8135,114500.0
2009-07-15 09:30:00,58.32,58.4,58.03,58.05,80200.0,37.0261,37.0769,36.842,36.8547,80200.0
2009-07-15 10:00:00,58.07,58.57,58.07,58.53,54700.0,36.8674,37.1848,36.8674,37.1594,54700.0
2009-07-15 10:30:00,58.55,58.7,58.53,58.6,60800.0,37.1721,37.2674,37.1594,37.2039,60800.0
2009-07-15 11:00:00,58.61,58.93,58.6,58.91,57700.0,37.2102,37.4134,37.2039,37.4007,57700.0
2009-07-15 11:30:00,58.91,58.98,58.8,58.83,553700.0,37.4007,37.4451,37.3308,37.3499,553700.0
2009-07-15 12:00:00,58.8,58.9,58.74,58.82,64200.0,37.3308,37.3943,37.2927,37.3435,64200.0
2009-07-15 12:30:00,58.83,58.89,58.69,58.71,49000.0,37.3499,37.388,37.261,37.2737,49000.0
2009-07-15 13:00:00,58.71,58.83,58.7,58.79,23700.0,37.2737,37.3499,37.2674,37.3245,23700.0
2009-07-15 13:30:00,58.79,58.88,58.76,58.85,34200.0,37.3245,37.3816,37.3054,37.3626,34200.0
2009-07-15 14:00:00,58.86,58.96,58.78,58.94,59200.0,37.3689,37.4324,37.3181,37.4197,59200.0
2009-07-15 14:30:00,58.95,59.12,58.89,59.1,63500.0,37.4261,37.534,37.388,37.5213,63500.0
2009-07-15 15:00:00,59.11,59.25,58.9,58.92,78400.0,37.5277,37.6165,37.3943,37.407,78400.0
2009-07-15 15:30:00,58.91,59.1,58.86,59.08,144900.0,37.4007,37.5213,37.3689,37.5086,144900.0
2009-07-16 09:30:00,57.7,58.06,57.64,57.95,106800.0,36.6325,36.861,36.5944,36.7912,106800.0
2009-07-16 10:00:00,57.93,57.93,57.7,57.88,68900.0,36.7785,36.7785,36.6325,36.7468,68900.0
2009-07-16 10:30:00,57.87,57.97,57.77,57.81,33400.0,36.7404,36.8039,36.6769,36.7023,33400.0
2009-07-16 11:00:00,57.8,57.91,57.75,57.78,37300.0,36.696,36.7658,36.6642,36.6833,37300.0
2009-07-16 11:30:00,57.76,57.87,57.66,57.87,35400.0,36.6706,36.7404,36.6071,36.7404,35400.0
2009-07-16 12:00:00,57.87,57.95,57.81,57.9,28900.0,36.7404,36.7912,36.7023,36.7594,28900.0
2009-07-16 12:30:00,57.9,57.95,57.83,57.89,90200.0,36.7594,36.7912,36.715,36.7531,90200.0
2009-07-16 13:00:00,57.88,57.95,57.82,57.89,56600.0,36.7468,36.7912,36.7087,36.7531,56600.0
2009-07-16 13:30:00,57.91,57.97,57.9,57.95,34600.0,36.7658,36.8039,36.7594,36.7912,34600.0
2009-07-16 14:00:00,57.96,58.06,57.9,58.06,117900.0,36.7975,36.861,36.7594,36.861,117900.0
2009-07-16 14:30:00,58.02,58.19,58.0,58.08,97100.0,36.8356,36.9436,36.8229,36.8737,97100.0
2009-07-16 15:00:00,58.08,58.17,58.02,58.09,57200.0,36.8737,36.9309,36.8356,36.8801,57200.0
2009-07-16 15:30:00,58.09,58.31,58.07,58.21,147800.0,36.8801,37.0197,36.8674,36.9563,147800.0
2009-07-17 09:30:00,57.36,57.94,57.31,57.71,113100.0,36.4166,36.7848,36.3849,36.6388,113100.0
2009-07-17 10:00:00,57.67,57.85,57.53,57.81,45800.0,36.6134,36.7277,36.5245,36.7023,45800.0
2009-07-17 10:30:00,57.84,57.91,57.63,57.66,30400.0,36.7214,36.7658,36.588,36.6071,30400.0
2009-07-17 11:00:00,57.68,57.81,57.55,57.74,30600.0,36.6198,36.7023,36.5372,36.6579,30600.0
2009-07-17 11:30:00,57.74,57.79,57.6,57.66,28900.0,36.6579,36.6896,36.569,36.6071,28900.0
2009-07-17 12:00:00,57.69,57.83,57.67,57.75,32000.0,36.6261,36.715,36.6134,36.6642,32000.0
2009-07-17 12:30:00,57.77,57.87,57.71,57.86,21200.0,36.6769,36.7404,36.6388,36.7341,21200.0
2009-07-17 13:00:00,57.84,57.91,57.78,57.83,11100.0,36.7214,36.7658,36.6833,36.715,11100.0
2009-07-17 13:30:00,57.87,58.04,57.85,58.04,25000.0,36.7404,36.8483,36.7277,36.8483,25000.0
2009-07-17 14:00:00,57.99,58.01,57.9,57.94,23000.0,36.8166,36.8293,36.7594,36.7848,23000.0
2009-07-17 14:30:00,57.91,58.03,57.85,58.01,24800.0,36.7658,36.842,36.7277,36.8293,24800.0
2009-07-17 15:00:00,57.98,58.03,57.84,57.84,27100.0,36.8102,36.842,36.7214,36.7214,27100.0
2009-07-17 15:30:00,57.81,57.98,57.78,57.98,87100.0,36.7023,36.8102,36.6833,36.8102,87100.0
2009-07-20 09:30:00,58.66,58.8,58.45,58.59,53900.0,37.242,37.3308,37.1086,37.1975,53900.0
2009-07-20 10:00:00,58.59,58.72,58.37,58.46,63100.0,37.1975,37.28,37.0578,37.115,63100.0
2009-07-20 10:30:00,58.46,58.46,58.11,58.24,24700.0,37.115,37.115,36.8928,36.9753,24700.0
2009-07-20 11:00:00,58.25,58.53,58.24,58.39,26300.0,36.9817,37.1594,36.9753,37.0705,26300.0
2009-07-20 11:30:00,58.37,58.45,58.21,58.21,17500.0,37.0578,37.1086,36.9563,36.9563,17500.0
2009-07-20 12:00:00,58.23,58.42,58.22,58.34,18600.0,36.969,37.0896,36.9626,37.0388,18600.0
2009-07-20 12:30:00,58.37,58.5,58.37,58.42,23500.0,37.0578,37.1404,37.0578,37.0896,23500.0
2009-07-20 13:00:00,58.44,58.45,58.34,58.34,23100.0,37.1023,37.1086,37.0388,37.0388,23100.0
2009-07-20 13:30:00,58.35,58.45,58.29,58.43,21400.0,37.0451,37.1086,37.0071,37.0959,21400.0
2009-07-20 14:00:00,58.43,58.49,58.35,58.4,21700.0,37.0959,37.134,37.0451,37.0769,21700.0
2009-07-20 14:30:00,58.38,58.5,58.38,58.48,17200.0,37.0642,37.1404,37.0642,37.1277,17200.0
2009-07-20 15:00:00,58.48,58.75,58.48,58.59,45500.0,37.1277,37.2991,37.1277,37.1975,45500.0
2009-07-20 15:30:00,58.59,58.71,58.49,58.69,67400.0,37.1975,37.2737,37.134,37.261,67400.0
2009-07-21 09:30:00,59.55,59.56,59.3,59.39,114700.0,37.807,37.8133,37.6483,37.7054,114700.0
2009-07-21 10:00:00,59.39,59.42,59.11,59.34,141600.0,37.7054,37.7245,37.5277,37.6737,141600.0
2009-07-21 10:30:00,59.34,59.6,59.31,59.58,85400.0,37.6737,37.8387,37.6546,37.826,85400.0
2009-07-21 11:00:00,59.59,59.6,59.38,59.58,58700.0,37.8324,37.8387,37.6991,37.826,58700.0
2009-07-21 11:30:00,59.56,59.59,59.1,59.14,36600.0,37.8133,37.8324,37.5213,37.5467,36600.0
2009-07-21 12:00:00,59.14,59.32,59.14,59.26,12600.0,37.5467,37.661,37.5467,37.6229,12600.0
2009-07-21 12:30:00,59.26,59.32,59.16,59.25,24800.0,37.6229,37.661,37.5594,37.6165,24800.0
2009-07-21 13:00:00,59.24,59.34,59.18,59.34,17900.0,37.6102,37.6737,37.5721,37.6737,17900.0
2009-07-21 13:30:00,59.35,59.39,59.26,59.32,21100.0,37.68,37.7054,37.6229,37.661,21100.0
2009-07-21 14:00:00,59.32,59.47,59.31,59.44,32400.0,37.661,37.7562,37.6546,37.7372,32400.0
2009-07-21 14:30:00,59.42,59.59,59.37,59.58,35500.0,37.7245,37.8324,37.6927,37.826,35500.0
2009-07-21 15:00:00,59.58,59.61,59.46,59.58,57300.0,37.826,37.8451,37.7499,37.826,57300.0
2009-07-21 15:30:00,59.59,59.66,59.46,59.61,97600.0,37.8324,37.8768,37.7499,37.8451,97600.0
2009-07-22 09:30:00,59.42,59.94,59.42,59.77,59200.0,37.7245,38.0546,37.7245,37.9467,59200.0
2009-07-22 10:00:00,59.78,59.92,59.56,59.59,49600.0,37.953,38.0419,37.8133,37.8324,49600.0
2009-07-22 10:30:00,59.62,59.73,59.58,59.71,64000.0,37.8514,37.9213,37.826,37.9086,64000.0
2009-07-22 11:00:00,59.7,59.82,59.45,59.47,68700.0,37.9022,37.9784,37.7435,37.7562,68700.0
2009-07-22 11:30:00,59.48,59.62,59.45,59.51,24400.0,37.7626,37.8514,37.7435,37.7816,24400.0
2009-07-22 12:00:00,59.53,59.67,59.46,59.67,13700.0,37.7943,37.8832,37.7499,37.8832,13700.0
2009-07-22 12:30:00,59.66,59.86,59.63,59.77,23000.0,37.8768,38.0038,37.8578,37.9467,23000.0
2009-07-22 13:00:00,59.8,59.89,59.7,59.73,17200.0,37.9657,38.0229,37.9022,37.9213,17200.0
2009-07-22 13:30:00,59.72,59.77,59.59,59.65,19200.0,37.9149,37.9467,37.8324,37.8705,19200.0
2009-07-22 14:00:00,59.67,59.7,59.5,59.56,13000.0,37.8832,37.9022,37.7753,37.8133,13000.0
2009-07-22 14:30:00,59.57,59.81,59.57,59.74,34900.0,37.8197,37.9721,37.8197,37.9276,34900.0
2009-07-22 15:00:00,59.72,59.78,59.46,59.52,39800.0,37.9149,37.953,37.7499,37.788,39800.0
2009-07-22 15:30:00,59.53,59.61,59.45,59.53,65300.0,37.7943,37.8451,37.7435,37.7943,65300.0
2009-07-23 09:30:00,59.66,59.81,59.66,59.76,46400.0,37.8768,37.9721,37.8768,37.9403,46400.0
2009-07-23 10:00:00,59.8,60.43,59.69,60.26,140300.0,37.9657,38.3657,37.8959,38.2578,140300.0
2009-07-23 10:30:00,60.27,60.68,60.27,60.68,48500.0,38.2641,38.5244,38.2641,38.5244,48500.0
2009-07-23 11:00:00,60.69,60.84,60.55,60.76,53900.0,38.5308,38.626,38.4419,38.5752,53900.0
2009-07-23 11:30:00,60.74,60.75,60.55,60.55,9200.0,38.5625,38.5689,38.4419,38.4419,9200.0
2009-07-23 12:00:00,60.49,60.76,60.49,60.76,18700.0,38.4038,38.5752,38.4038,38.5752,18700.0
2009-07-23 12:30:00,60.77,60.83,60.68,60.8,31700.0,38.5815,38.6196,38.5244,38.6006,31700.0
2009-07-23 13:00:00,60.77,60.77,60.6,60.66,18200.0,38.5815,38.5815,38.4736,38.5117,18200.0
2009-07-23 13:30:00,60.66,60.79,60.57,60.57,41700.0,38.5117,38.5942,38.4546,38.4546,41700.0
2009-07-23 14:00:00,60.57,60.66,60.53,60.64,24900.0,38.4546,38.5117,38.4292,38.499,24900.0
2009-07-23 14:30:00,60.64,60.69,60.43,60.65,37600.0,38.499,38.5308,38.3657,38.5054,37600.0
2009-07-23 15:00:00,60.65,60.69,60.51,60.53,41100.0,38.5054,38.5308,38.4165,38.4292,41100.0
2009-07-23 15:30:00,60.55,60.56,60.33,60.39,72500.0,38.4419,38.4482,38.3022,38.3403,72500.0
2009-07-24 09:30:00,59.89,60.38,59.83,60.01,67300.0,38.0229,38.3339,37.9848,38.099,67300.0
2009-07-24 10:00:00,60.02,60.17,59.85,60.16,50600.0,38.1054,38.2006,37.9975,38.1943,50600.0
2009-07-24 10:30:00,60.18,60.21,59.76,59.79,46900.0,38.207,38.226,37.9403,37.9594,46900.0
2009-07-24 11:00:00,59.78,59.87,59.67,59.76,53500.0,37.953,38.0102,37.8832,37.9403,53500.0
2009-07-24 11:30:00,59.78,59.86,59.59,59.65,37600.0,37.953,38.0038,37.8324,37.8705,37600.0
2009-07-24 12:00:00,59.68,59.69,59.58,59.62,12400.0,37.8895,37.8959,37.826,37.8514,12400.0
2009-07-24 12:30:00,59.62,59.67,59.59,59.61,8400.0,37.8514,37.8832,37.8324,37.8451,8400.0
2009-07-24 13:00:00,59.63,59.73,59.57,59.73,20700.0,37.8578,37.9213,37.8197,37.9213,20700.0
2009-07-24 13:30:00,59.74,59.9,59.73,59.86,28200.0,37.9276,38.0292,37.9213,38.0038,28200.0
2009-07-24 14:00:00,59.86,59.88,59.76,59.82,10200.0,38.0038,38.0165,37.9403,37.9784,10200.0
2009-07-24 14:30:00,59.83,59.9,59.79,59.85,16600.0,37.9848,38.0292,37.9594,37.9975,16600.0
2009-07-24 15:00:00,59.88,59.95,59.84,59.91,21300.0,38.0165,38.0609,37.9911,38.0356,21300.0
2009-07-24 15:30:00,59.9,60.12,59.83,60.08,66700.0,38.0292,38.1689,37.9848,38.1435,66700.0
2009-07-27 09:30:00,59.49,59.69,59.25,59.25,74200.0,37.7689,37.8959,37.6165,37.6165,74200.0
2009-07-27 10:00:00,59.26,59.51,59.0,59.11,78600.0,37.6229,37.7816,37.4578,37.5277,78600.0
2009-07-27 10:30:00,59.08,59.38,58.91,59.38,58800.0,37.5086,37.6991,37.4007,37.6991,58800.0
2009-07-27 11:00:00,59.37,59.56,59.37,59.51,27300.0,37.6927,37.8133,37.6927,37.7816,27300.0
2009-07-27 11:30:00,59.47,59.67,59.45,59.46,40300.0,37.7562,37.8832,37.7435,37.7499,40300.0
2009-07-27 12:00:00,59.47,59.59,59.44,59.55,17800.0,37.7562,37.8324,37.7372,37.807,17800.0
2009-07-27 12:30:00,59.54,59.6,59.52,59.56,12200.0,37.8006,37.8387,37.788,37.8133,12200.0
2009-07-27 13:00:00,59.56,59.61,59.43,59.43,10500.0,37.8133,37.8451,37.7308,37.7308,10500.0
2009-07-27 13:30:00,59.44,59.66,59.42,59.66,11500.0,37.7372,37.8768,37.7245,37.8768,11500.0
2009-07-27 14:00:00,59.66,59.66,59.53,59.61,18100.0,37.8768,37.8768,37.7943,37.8451,18100.0
2009-07-27 14:30:00,59.62,59.91,59.61,59.85,60600.0,37.8514,38.0356,37.8451,37.9975,60600.0
2009-07-27 15:00:00,59.87,59.88,59.73,59.81,53000.0,38.0102,38.0165,37.9213,37.9721,53000.0
2009-07-27 15:30:00,59.81,59.88,59.69,59.87,40400.0,37.9721,38.0165,37.8959,38.0102,40400.0
2009-07-28 09:30:00,59.37,59.85,59.33,59.85,39400.0,37.6927,37.9975,37.6673,37.9975,39400.0
2009-07-28 10:00:00,59.75,59.75,59.3,59.31,54500.0,37.934,37.934,37.6483,37.6546,54500.0
2009-07-28 10:30:00,59.3,59.41,59.29,59.33,23500.0,37.6483,37.7181,37.6419,37.6673,23500.0
2009-07-28 11:00:00,59.33,59.33,59.08,59.19,51300.0,37.6673,37.6673,37.5086,37.5784,51300.0
2009-07-28 11:30:00,59.14,59.2,58.92,59.2,22500.0,37.5467,37.5848,37.407,37.5848,22500.0
2009-07-28 12:00:00,59.2,59.29,59.15,59.17,14300.0,37.5848,37.6419,37.553,37.5657,14300.0
2009-07-28 12:30:00,59.17,59.24,59.11,59.15,17400.0,37.5657,37.6102,37.5277,37.553,17400.0
2009-07-28 13:00:00,59.16,59.35,59.1,59.25,16300.0,37.5594,37.68,37.5213,37.6165,16300.0
2009-07-28 13:30:00,59.28,59.42,59.23,59.38,19000.0,37.6356,37.7245,37.6038,37.6991,19000.0
2009-07-28 14:00:00,59.36,59.54,59.29,59.49,27400.0,37.6864,37.8006,37.6419,37.7689,27400.0
2009-07-28 14:30:00,59.6,59.68,59.42,59.46,19700.0,37.8387,37.8895,37.7245,37.7499,19700.0
2009-07-28 15:00:00,59.46,59.5,59.33,59.4,21100.0,37.7499,37.7753,37.6673,37.7118,21100.0
2009-07-28 15:30:00,59.38,59.75,59.36,59.67,56300.0,37.6991,37.934,37.6864,37.8832,56300.0
2009-07-29 09:30:00,60.4,60.63,60.2,60.6,79600.0,38.3466,38.4927,38.2197,38.4736,79600.0
2009-07-29 10:00:00,60.62,60.78,60.38,60.51,80100.0,38.4863,38.5879,38.3339,38.4165,80100.0
2009-07-29 10:30:00,60.5,60.5,60.25,60.26,41900.0,38.4101,38.4101,38.2514,38.2578,41900.0
2009-07-29 11:00:00,60.28,60.34,59.89,59.97,39900.0,38.2705,38.3086,38.0229,38.0736,39900.0
2009-07-29 11:30:00,59.97,59.99,59.83,59.96,22300.0,38.0736,38.0863,37.9848,38.0673,22300.0
2009-07-29 12:00:00,59.98,60.07,59.95,60.05,11600.0,38.08,38.1371,38.0609,38.1244,11600.0
2009-07-29 12:30:00,60.11,60.22,60.06,60.14,17800.0,38.1625,38.2324,38.1308,38.1816,17800.0
2009-07-29 13:00:00,60.1,60.1,59.77,59.83,13000.0,38.1562,38.1562,37.9467,37.9848,13000.0
2009-07-29 13:30:00,59.82,59.96,59.78,59.96,10100.0,37.9784,38.0673,37.953,38.0673,10100.0
2009-07-29 14:00:00,59.96,60.2,59.8,60.17,39300.0,38.0673,38.2197,37.9657,38.2006,39300.0
2009-07-29 14:30:00,60.18,60.19,60.05,60.11,68500.0,38.207,38.2133,38.1244,38.1625,68500.0
2009-07-29 15:00:00,60.1,60.18,60.0,60.14,90800.0,38.1562,38.207,38.0927,38.1816,90800.0
2009-07-29 15:30:00,60.14,60.44,60.14,60.32,63200.0,38.1816,38.372,38.1816,38.2959,63200.0
2009-07-30 09:30:00,61.14,61.48,61.06,61.47,63400.0,38.8165,39.0323,38.7657,39.026,63400.0
2009-07-30 10:00:00,61.47,61.78,61.39,61.59,60900.0,39.026,39.2228,38.9752,39.1021,60900.0
2009-07-30 10:30:00,61.58,61.88,61.58,61.85,29500.0,39.0958,39.2863,39.0958,39.2672,29500.0
2009-07-30 11:00:00,61.88,61.9,61.71,61.72,32000.0,39.2863,39.299,39.1783,39.1847,32000.0
2009-07-30 11:30:00,61.75,61.85,61.7,61.77,38800.0,39.2037,39.2672,39.172,39.2164,38800.0
2009-07-30 12:00:00,61.77,61.82,61.6,61.7,24600.0,39.2164,39.2482,39.1085,39.172,24600.0
2009-07-30 12:30:00,61.71,61.9,61.71,61.83,24800.0,39.1783,39.299,39.1783,39.2545,24800.0
2009-07-30 13:00:00,61.83,61.96,61.83,61.94,18200.0,39.2545,39.3371,39.2545,39.3244,18200.0
2009-07-30 13:30:00,61.92,61.98,61.79,61.79,25000.0,39.3117,39.3498,39.2291,39.2291,25000.0
2009-07-30 14:00:00,61.79,61.85,61.7,61.79,22400.0,39.2291,39.2672,39.172,39.2291,22400.0
2009-07-30 14:30:00,61.79,61.94,61.77,61.83,25900.0,39.2291,39.3244,39.2164,39.2545,25900.0
2009-07-30 15:00:00,61.86,61.96,61.66,61.73,49200.0,39.2736,39.3371,39.1466,39.191,49200.0
2009-07-30 15:30:00,61.74,61.74,61.36,61.45,89400.0,39.1974,39.1974,38.9561,39.0133,89400.0
2009-07-31 09:30:00,62.03,62.37,62.0,62.0,44500.0,39.3815,39.5974,39.3624,39.3624,44500.0
2009-07-31 10:00:00,61.96,62.15,61.71,62.01,66800.0,39.3371,39.4577,39.1783,39.3688,66800.0
2009-07-31 10:30:00,62.02,62.28,61.98,62.23,31600.0,39.3751,39.5402,39.3498,39.5085,31600.0
2009-07-31 11:00:00,62.24,62.56,62.0,62.44,43000.0,39.5148,39.718,39.3624,39.6418,43000.0
2009-07-31 11:30:00,62.44,62.56,62.35,62.49,21600.0,39.6418,39.718,39.5847,39.6735,21600.0
2009-07-31 12:00:00,62.49,62.6,62.33,62.56,22000.0,39.6735,39.7434,39.572,39.718,22000.0
2009-07-31 12:30:00,62.58,62.58,62.35,62.39,9400.0,39.7307,39.7307,39.5847,39.6101,9400.0
2009-07-31 13:00:00,62.39,62.39,62.31,62.38,8900.0,39.6101,39.6101,39.5593,39.6037,8900.0
2009-07-31 13:30:00,62.39,62.53,62.39,62.44,12600.0,39.6101,39.6989,39.6101,39.6418,12600.0
2009-07-31 14:00:00,62.5,62.64,62.47,62.58,15500.0,39.6799,39.7688,39.6608,39.7307,15500.0
2009-07-31 14:30:00,62.57,62.59,62.36,62.37,17800.0,39.7243,39.737,39.591,39.5974,17800.0
2009-07-31 15:00:00,62.38,62.65,62.37,62.55,58300.0,39.6037,39.7751,39.5974,39.7116,58300.0
2009-07-31 15:30:00,62.54,62.55,62.28,62.37,120800.0,39.7053,39.7116,39.5402,39.5974,120800.0
2009-08-03 09:30:00,62.81,62.85,62.55,62.64,36200.0,39.8767,39.9021,39.7116,39.7688,36200.0
2009-08-03 10:00:00,62.73,63.17,62.72,63.15,45900.0,39.8259,40.1053,39.8196,40.0926,45900.0
2009-08-03 10:30:00,63.17,63.24,63.03,63.03,28000.0,40.1053,40.1497,40.0164,40.0164,28000.0
2009-08-03 11:00:00,63.02,63.07,62.87,62.97,33800.0,40.01,40.0418,39.9148,39.9783,33800.0
2009-08-03 11:30:00,62.98,63.13,62.92,63.11,36500.0,39.9846,40.0799,39.9465,40.0672,36500.0
2009-08-03 12:00:00,63.1,63.14,63.0,63.0,10700.0,40.0608,40.0862,39.9973,39.9973,10700.0
2009-08-03 12:30:00,63.04,63.13,62.88,63.11,14100.0,40.0227,40.0799,39.9211,40.0672,14100.0
2009-08-03 13:00:00,63.11,63.22,63.11,63.17,12100.0,40.0672,40.137,40.0672,40.1053,12100.0
2009-08-03 13:30:00,63.19,63.29,63.18,63.24,19600.0,40.118,40.1814,40.1116,40.1497,19600.0
2009-08-03 14:00:00,63.24,63.29,63.16,63.17,14300.0,40.1497,40.1814,40.0989,40.1053,14300.0
2009-08-03 14:30:00,63.2,63.2,62.98,63.03,18400.0,40.1243,40.1243,39.9846,40.0164,18400.0
2009-08-03 15:00:00,63.01,63.04,62.92,62.95,29900.0,40.0037,40.0227,39.9465,39.9656,29900.0
2009-08-03 15:30:00,62.94,63.01,62.78,62.99,69400.0,39.9592,40.0037,39.8577,39.991,69400.0
2009-08-04 09:30:00,63.02,63.03,62.75,62.78,70300.0,40.01,40.0164,39.8386,39.8577,70300.0
2009-08-04 10:00:00,62.81,63.02,62.45,62.46,58600.0,39.8767,40.01,39.6481,39.6545,58600.0
2009-08-04 10:30:00,62.48,62.86,62.44,62.85,33600.0,39.6672,39.9084,39.6418,39.9021,33600.0
2009-08-04 11:00:00,62.84,63.03,62.75,62.93,80700.0,39.8957,40.0164,39.8386,39.9529,80700.0
2009-08-04 11:30:00,62.95,63.01,62.81,62.95,39000.0,39.9656,40.0037,39.8767,39.9656,39000.0
2009-08-04 12:00:00,62.95,63.01,62.89,62.98,29900.0,39.9656,40.0037,39.9275,39.9846,29900.0
2009-08-04 12:30:00,62.98,63.02,62.94,63.02,35000.0,39.9846,40.01,39.9592,40.01,35000.0
2009-08-04 13:00:00,63.02,63.03,62.91,63.03,14800.0,40.01,40.0164,39.9402,40.0164,14800.0
2009-08-04 13:30:00,63.03,63.03,62.7,62.74,19500.0,40.0164,40.0164,39.8069,39.8323,19500.0
2009-08-04 14:00:00,62.74,62.95,62.68,62.95,25000.0,39.8323,39.9656,39.7942,39.9656,25000.0
2009-08-04 14:30:00,62.94,62.97,62.75,62.75,17200.0,39.9592,39.9783,39.8386,39.8386,17200.0
2009-08-04 15:00:00,62.76,62.87,62.72,62.81,10200.0,39.845,39.9148,39.8196,39.8767,10200.0
2009-08-04 15:30:00,62.8,62.98,62.73,62.97,27000.0,39.8704,39.9846,39.8259,39.9783,27000.0
2009-08-05 09:30:00,63.0,63.01,62.66,62.71,40400.0,39.9973,40.0037,39.7815,39.8132,40400.0
2009-08-05 10:00:00,62.69,62.69,62.13,62.27,37300.0,39.8005,39.8005,39.445,39.5339,37300.0
2009-08-05 10:30:00,62.26,62.26,61.89,61.96,25700.0,39.5275,39.5275,39.2926,39.3371,25700.0
2009-08-05 11:00:00,61.96,62.3,61.96,62.12,33700.0,39.3371,39.5529,39.3371,39.4386,33700.0
2009-08-05 11:30:00,62.1,62.25,62.06,62.17,21700.0,39.4259,39.5212,39.4005,39.4704,21700.0
2009-08-05 12:00:00,62.16,62.43,62.09,62.34,19200.0,39.464,39.6354,39.4196,39.5783,19200.0
2009-08-05 12:30:00,62.31,62.42,62.3,62.32,16100.0,39.5593,39.6291,39.5529,39.5656,16100.0
2009-08-05 13:00:00,62.35,62.52,62.27,62.5,22600.0,39.5847,39.6926,39.5339,39.6799,22600.0
2009-08-05 13:30:00,62.49,62.53,62.46,62.46,13600.0,39.6735,39.6989,39.6545,39.6545,13600.0
2009-08-05 14:00:00,62.45,62.51,62.41,62.49,32400.0,39.6481,39.6862,39.6227,39.6735,32400.0
2009-08-05 14:30:00,62.49,62.6,62.37,62.42,33400.0,39.6735,39.7434,39.5974,39.6291,33400.0
2009-08-05 15:00:00,62.45,62.61,62.42,62.61,35500.0,39.6481,39.7497,39.6291,39.7497,35500.0
2009-08-05 15:30:00,62.57,62.57,62.32,62.44,51300.0,39.7243,39.7243,39.5656,39.6418,51300.0
2009-08-06 09:30:00,62.42,62.5,62.06,62.18,29800.0,39.6291,39.6799,39.4005,39.4767,29800.0
2009-08-06 10:00:00,62.13,62.13,61.6,61.65,37400.0,39.445,39.445,39.1085,39.1402,37400.0
2009-08-06 10:30:00,61.68,61.99,61.67,61.84,31300.0,39.1593,39.3561,39.1529,39.2609,31300.0
2009-08-06 11:00:00,61.71,61.88,61.71,61.86,36400.0,39.1783,39.2863,39.1783,39.2736,36400.0
2009-08-06 11:30:00,61.86,61.91,61.71,61.72,49100.0,39.2736,39.3053,39.1783,39.1847,49100.0
2009-08-06 12:00:00,61.72,61.72,61.41,61.46,21400.0,39.1847,39.1847,38.9879,39.0196,21400.0
2009-08-06 12:30:00,61.45,61.67,61.43,61.45,15800.0,39.0133,39.1529,39.0006,39.0133,15800.0
2009-08-06 13:00:00,61.46,61.55,61.43,61.49,9200.0,39.0196,39.0768,39.0006,39.0387,9200.0
2009-08-06 13:30:00,61.54,61.63,61.44,61.51,7800.0,39.0704,39.1275,39.0069,39.0514,7800.0
2009-08-06 14:00:00,61.51,61.57,61.31,61.57,15400.0,39.0514,39.0895,38.9244,39.0895,15400.0
2009-08-06 14:30:00,61.57,61.61,61.49,61.55,15800.0,39.0895,39.1148,39.0387,39.0768,15800.0
2009-08-06 15:00:00,61.56,61.71,61.43,61.7,32100.0,39.0831,39.1783,39.0006,39.172,32100.0
2009-08-06 15:30:00,61.69,61.71,61.57,61.63,56500.0,39.1656,39.1783,39.0895,39.1275,56500.0
2009-08-07 09:30:00,62.34,62.43,62.07,62.07,38200.0,39.5783,39.6354,39.4069,39.4069,38200.0
2009-08-07 10:00:00,62.04,62.19,61.79,61.91,23000.0,39.3878,39.4831,39.2291,39.3053,23000.0
2009-08-07 10:30:00,61.91,61.95,61.65,61.65,30400.0,39.3053,39.3307,39.1402,39.1402,30400.0
2009-08-07 11:00:00,61.67,61.82,61.65,61.66,26900.0,39.1529,39.2482,39.1402,39.1466,26900.0
2009-08-07 11:30:00,61.68,61.85,61.5,61.6,10900.0,39.1593,39.2672,39.045,39.1085,10900.0
2009-08-07 12:00:00,61.56,61.58,61.49,61.56,9500.0,39.0831,39.0958,39.0387,39.0831,9500.0
2009-08-07 12:30:00,61.56,61.73,61.56,61.69,8700.0,39.0831,39.191,39.0831,39.1656,8700.0
2009-08-07 13:00:00,61.7,61.83,61.67,61.83,9200.0,39.172,39.2545,39.1529,39.2545,9200.0
2009-08-07 13:30:00,61.84,61.94,61.77,61.92,17900.0,39.2609,39.3244,39.2164,39.3117,17900.0
2009-08-07 14:00:00,61.91,61.93,61.8,61.8,25500.0,39.3053,39.318,39.2355,39.2355,25500.0
2009-08-07 14:30:00,61.8,61.9,61.8,61.82,41900.0,39.2355,39.299,39.2355,39.2482,41900.0
2009-08-07 15:00:00,61.82,61.85,61.73,61.82,40300.0,39.2482,39.2672,39.191,39.2482,40300.0
2009-08-07 15:30:00,61.82,61.87,61.7,61.7,43800.0,39.2482,39.2799,39.172,39.172,43800.0
2009-08-10 09:30:00,61.66,61.75,61.58,61.7,22100.0,39.1466,39.2037,39.0958,39.172,22100.0
2009-08-10 10:00:00,61.71,61.89,61.61,61.88,35100.0,39.1783,39.2926,39.1148,39.2863,35100.0
2009-08-10 10:30:00,61.9,62.0,61.68,61.69,29700.0,39.299,39.3624,39.1593,39.1656,29700.0
2009-08-10 11:00:00,61.68,61.7,61.46,61.5,20900.0,39.1593,39.172,39.0196,39.045,20900.0
2009-08-10 11:30:00,61.52,61.54,61.33,61.39,58500.0,39.0577,39.0704,38.9371,38.9752,58500.0
2009-08-10 12:00:00,61.38,61.46,61.19,61.23,32900.0,38.9688,39.0196,38.8482,38.8736,32900.0
2009-08-10 12:30:00,61.23,61.23,61.12,61.21,16700.0,38.8736,38.8736,38.8038,38.8609,16700.0
2009-08-10 13:00:00,61.22,61.25,61.09,61.15,18200.0,38.8672,38.8863,38.7847,38.8228,18200.0
2009-08-10 13:30:00,61.17,61.21,61.05,61.06,18700.0,38.8355,38.8609,38.7593,38.7657,18700.0
2009-08-10 14:00:00,61.08,61.14,61.0,61.13,17100.0,38.7784,38.8165,38.7276,38.8101,17100.0
2009-08-10 14:30:00,61.12,61.24,61.07,61.22,19900.0,38.8038,38.8799,38.772,38.8672,19900.0
2009-08-10 15:00:00,61.24,61.32,61.22,61.28,19300.0,38.8799,38.9307,38.8672,38.9053,19300.0
2009-08-10 15:30:00,61.3,61.34,61.22,61.34,93800.0,38.918,38.9434,38.8672,38.9434,93800.0
2009-08-11 09:30:00,61.86,62.0,61.82,61.95,57100.0,39.2736,39.3624,39.2482,39.3307,57100.0
2009-08-11 10:00:00,61.98,62.0,61.77,61.81,56600.0,39.3498,39.3624,39.2164,39.2418,56600.0
2009-08-11 10:30:00,61.8,62.03,61.72,61.97,29100.0,39.2355,39.3815,39.1847,39.3434,29100.0
2009-08-11 11:00:00,61.96,61.96,61.67,61.83,32400.0,39.3371,39.3371,39.1529,39.2545,32400.0
2009-08-11 11:30:00,61.8,61.97,61.78,61.97,13500.0,39.2355,39.3434,39.2228,39.3434,13500.0
2009-08-11 12:00:00,61.97,62.11,61.92,62.1,13800.0,39.3434,39.4323,39.3117,39.4259,13800.0
2009-08-11 12:30:00,62.11,62.17,62.03,62.03,34300.0,39.4323,39.4704,39.3815,39.3815,34300.0
2009-08-11 13:00:00,62.02,62.1,61.97,61.99,21500.0,39.3751,39.4259,39.3434,39.3561,21500.0
2009-08-11 13:30:00,61.97,62.11,61.97,61.99,33300.0,39.3434,39.4323,39.3434,39.3561,33300.0
2009-08-11 14:00:00,61.99,62.06,61.94,61.96,19600.0,39.3561,39.4005,39.3244,39.3371,19600.0
2009-08-11 14:30:00,61.97,61.98,61.85,61.86,16400.0,39.3434,39.3498,39.2672,39.2736,16400.0
2009-08-11 15:00:00,61.88,61.97,61.78,61.94,50200.0,39.2863,39.3434,39.2228,39.3244,50200.0
2009-08-11 15:30:00,61.91,62.0,61.74,61.79,68200.0,39.3053,39.3624,39.1974,39.2291,68200.0
2009-08-12 09:30:00,61.01,61.89,61.01,61.75,117000.0,38.7339,39.2926,38.7339,39.2037,117000.0
2009-08-12 10:00:00,61.75,62.03,61.75,61.99,36900.0,39.2037,39.3815,39.2037,39.3561,36900.0
2009-08-12 10:30:00,61.98,62.18,61.91,61.94,22500.0,39.3498,39.4767,39.3053,39.3244,22500.0
2009-08-12 11:00:00,61.93,61.99,61.8,61.99,31700.0,39.318,39.3561,39.2355,39.3561,31700.0
2009-08-12 11:30:00,62.0,62.07,61.81,61.87,28000.0,39.3624,39.4069,39.2418,39.2799,28000.0
2009-08-12 12:00:00,61.91,62.0,61.89,61.9,7100.0,39.3053,39.3624,39.2926,39.299,7100.0
2009-08-12 12:30:00,61.93,61.94,61.82,61.89,18300.0,39.318,39.3244,39.2482,39.2926,18300.0
2009-08-12 13:00:00,61.88,62.0,61.83,62.0,10800.0,39.2863,39.3624,39.2545,39.3624,10800.0
2009-08-12 13:30:00,61.99,62.05,61.97,62.03,15200.0,39.3561,39.3942,39.3434,39.3815,15200.0
2009-08-12 14:00:00,62.04,62.11,61.61,61.61,49400.0,39.3878,39.4323,39.1148,39.1148,49400.0
2009-08-12 14:30:00,61.55,62.15,61.55,62.13,55200.0,39.0768,39.4577,39.0768,39.445,55200.0
2009-08-12 15:00:00,62.12,62.19,62.06,62.16,31600.0,39.4386,39.4831,39.4005,39.464,31600.0
2009-08-12 15:30:00,62.16,62.22,61.75,61.75,50600.0,39.464,39.5021,39.2037,39.2037,50600.0
2009-08-13 09:30:00,61.88,61.88,61.11,61.26,44400.0,39.2863,39.2863,38.7974,38.8926,44400.0
2009-08-13 10:00:00,61.24,61.62,61.17,61.49,57400.0,38.8799,39.1212,38.8355,39.0387,57400.0
2009-08-13 10:30:00,61.47,61.77,61.45,61.67,43700.0,39.026,39.2164,39.0133,39.1529,43700.0
2009-08-13 11:00:00,61.65,61.66,61.29,61.32,57300.0,39.1402,39.1466,38.9117,38.9307,57300.0
2009-08-13 11:30:00,61.35,61.53,61.26,61.48,36000.0,38.9498,39.0641,38.8926,39.0323,36000.0
2009-08-13 12:00:00,61.48,61.59,61.33,61.49,49900.0,39.0323,39.1021,38.9371,39.0387,49900.0
2009-08-13 12:30:00,61.5,61.61,61.45,61.57,15000.0,39.045,39.1148,39.0133,39.0895,15000.0
2009-08-13 13:00:00,61.57,61.7,61.48,61.5,20400.0,39.0895,39.172,39.0323,39.045,20400.0
2009-08-13 13:30:00,61.52,61.62,61.46,61.53,18000.0,39.0577,39.1212,39.0196,39.0641,18000.0
2009-08-13 14:00:00,61.52,61.52,61.33,61.41,20500.0,39.0577,39.0577,38.9371,38.9879,20500.0
2009-08-13 14:30:00,61.45,61.55,61.4,61.49,41700.0,39.0133,39.0768,38.9815,39.0387,41700.0
2009-08-13 15:00:00,61.49,61.68,61.48,61.55,54400.0,39.0387,39.1593,39.0323,39.0768,54400.0
2009-08-13 15:30:00,61.56,61.74,61.51,61.74,62900.0,39.0831,39.1974,39.0514,39.1974,62900.0
2009-08-14 09:30:00,62.42,62.42,61.85,61.94,42800.0,39.6291,39.6291,39.2672,39.3244,42800.0
2009-08-14 10:00:00,61.91,61.91,61.42,61.59,34200.0,39.3053,39.3053,38.9942,39.1021,34200.0
2009-08-14 10:30:00,61.58,61.62,61.44,61.59,20400.0,39.0958,39.1212,39.0069,39.1021,20400.0
2009-08-14 11:00:00,61.64,61.85,61.59,61.62,25400.0,39.1339,39.2672,39.1021,39.1212,25400.0
2009-08-14 11:30:00,61.58,61.79,61.56,61.71,15200.0,39.0958,39.2291,39.0831,39.1783,15200.0
2009-08-14 12:00:00,61.74,61.81,61.7,61.75,7500.0,39.1974,39.2418,39.172,39.2037,7500.0
2009-08-14 12:30:00,61.73,61.9,61.72,61.77,31300.0,39.191,39.299,39.1847,39.2164,31300.0
2009-08-14 13:00:00,61.79,61.79,61.64,61.69,11100.0,39.2291,39.2291,39.1339,39.1656,11100.0
2009-08-14 13:30:00,61.71,61.71,61.56,61.62,15300.0,39.1783,39.1783,39.0831,39.1212,15300.0
2009-08-14 14:00:00,61.64,61.68,61.56,61.67,10600.0,39.1339,39.1593,39.0831,39.1529,10600.0
2009-08-14 14:30:00,61.67,61.71,61.55,61.68,23500.0,39.1529,39.1783,39.0768,39.1593,23500.0
2009-08-14 15:00:00,61.68,61.79,61.66,61.7,21300.0,39.1593,39.2291,39.1466,39.172,21300.0
2009-08-14 15:30:00,61.74,61.95,61.69,61.93,34500.0,39.1974,39.3307,39.1656,39.318,34500.0
2009-08-17 09:30:00,60.5,60.58,60.22,60.55,55600.0,38.4101,38.4609,38.2324,38.4419,55600.0
2009-08-17 10:00:00,60.54,60.74,60.47,60.6,30900.0,38.4355,38.5625,38.3911,38.4736,30900.0
2009-08-17 10:30:00,60.57,60.6,60.38,60.43,49500.0,38.4546,38.4736,38.3339,38.3657,49500.0
2009-08-17 11:00:00,60.43,60.58,60.27,60.54,57400.0,38.3657,38.4609,38.2641,38.4355,57400.0
2009-08-17 11:30:00,60.51,60.78,60.39,60.73,19100.0,38.4165,38.5879,38.3403,38.5562,19100.0
2009-08-17 12:00:00,60.74,60.74,60.62,60.62,17900.0,38.5625,38.5625,38.4863,38.4863,17900.0
2009-08-17 12:30:00,60.63,60.72,60.63,60.68,9200.0,38.4927,38.5498,38.4927,38.5244,9200.0
2009-08-17 13:00:00,60.68,60.74,60.59,60.71,10000.0,38.5244,38.5625,38.4673,38.5435,10000.0
2009-08-17 13:30:00,60.72,60.81,60.63,60.79,10500.0,38.5498,38.6069,38.4927,38.5942,10500.0
2009-08-17 14:00:00,60.82,60.86,60.74,60.86,10300.0,38.6133,38.6387,38.5625,38.6387,10300.0
2009-08-17 14:30:00,60.85,60.85,60.68,60.79,17300.0,38.6323,38.6323,38.5244,38.5942,17300.0
2009-08-17 15:00:00,60.76,60.86,60.69,60.74,66400.0,38.5752,38.6387,38.5308,38.5625,66400.0
2009-08-17 15:30:00,60.72,60.8,60.62,60.69,66800.0,38.5498,38.6006,38.4863,38.5308,66800.0
2009-08-18 09:30:00,61.38,61.63,61.36,61.43,65300.0,38.9688,39.1275,38.9561,39.0006,65300.0
2009-08-18 10:00:00,61.43,61.93,61.43,61.74,34300.0,39.0006,39.318,39.0006,39.1974,34300.0
2009-08-18 10:30:00,61.74,61.85,61.69,61.78,26300.0,39.1974,39.2672,39.1656,39.2228,26300.0
2009-08-18 11:00:00,61.81,61.98,61.75,61.85,36000.0,39.2418,39.3498,39.2037,39.2672,36000.0
2009-08-18 11:30:00,61.87,62.22,61.87,62.18,33100.0,39.2799,39.5021,39.2799,39.4767,33100.0
2009-08-18 12:00:00,62.19,62.22,62.11,62.13,17000.0,39.4831,39.5021,39.4323,39.445,17000.0
2009-08-18 12:30:00,62.11,62.15,62.05,62.1,10500.0,39.4323,39.4577,39.3942,39.4259,10500.0
2009-08-18 13:00:00,62.12,62.15,62.01,62.02,14500.0,39.4386,39.4577,39.3688,39.3751,14500.0
2009-08-18 13:30:00,62.04,62.1,61.93,62.1,13300.0,39.3878,39.4259,39.318,39.4259,13300.0
2009-08-18 14:00:00,62.09,62.16,62.07,62.16,14800.0,39.4196,39.464,39.4069,39.464,14800.0
2009-08-18 14:30:00,62.16,62.16,62.03,62.09,17800.0,39.464,39.464,39.3815,39.4196,17800.0
2009-08-18 15:00:00,62.09,62.19,62.06,62.09,42600.0,39.4196,39.4831,39.4005,39.4196,42600.0
2009-08-18 15:30:00,62.07,62.11,61.93,62.02,88900.0,39.4069,39.4323,39.318,39.3751,88900.0
2009-08-19 09:30:00,61.5,61.8,61.5,61.75,63100.0,39.045,39.2355,39.045,39.2037,63100.0
2009-08-19 10:00:00,61.76,62.14,61.76,61.9,45500.0,39.2101,39.4513,39.2101,39.299,45500.0
2009-08-19 10:30:00,61.96,62.27,61.96,62.09,44300.0,39.3371,39.5339,39.3371,39.4196,44300.0
2009-08-19 11:00:00,62.07,62.19,61.95,61.96,68100.0,39.4069,39.4831,39.3307,39.3371,68100.0
2009-08-19 11:30:00,62.0,62.5,61.98,62.48,28100.0,39.3624,39.6799,39.3498,39.6672,28100.0
2009-08-19 12:00:00,62.5,62.66,62.42,62.44,20800.0,39.6799,39.7815,39.6291,39.6418,20800.0
2009-08-19 12:30:00,62.44,62.56,62.44,62.56,12400.0,39.6418,39.718,39.6418,39.718,12400.0
2009-08-19 13:00:00,62.54,62.71,62.54,62.59,12200.0,39.7053,39.8132,39.7053,39.737,12200.0
2009-08-19 13:30:00,62.57,62.6,62.51,62.57,11000.0,39.7243,39.7434,39.6862,39.7243,11000.0
2009-08-19 14:00:00,62.57,62.59,62.51,62.53,18300.0,39.7243,39.737,39.6862,39.6989,18300.0
2009-08-19 14:30:00,62.55,62.56,62.43,62.55,9200.0,39.7116,39.718,39.6354,39.7116,9200.0
2009-08-19 15:00:00,62.53,62.53,62.3,62.4,28400.0,39.6989,39.6989,39.5529,39.6164,28400.0
2009-08-19 15:30:00,62.39,62.49,62.33,62.43,32600.0,39.6101,39.6735,39.572,39.6354,32600.0
2009-08-20 09:30:00,61.45,61.86,61.35,61.86,88100.0,39.0133,39.2736,38.9498,39.2736,88100.0
2009-08-20 10:00:00,61.87,61.97,61.65,61.73,44700.0,39.2799,39.3434,39.1402,39.191,44700.0
2009-08-20 10:30:00,61.74,61.93,61.71,61.73,40700.0,39.1974,39.318,39.1783,39.191,40700.0
2009-08-20 11:00:00,61.74,61.82,61.67,61.81,57900.0,39.1974,39.2482,39.1529,39.2418,57900.0
2009-08-20 11:30:00,61.85,62.19,61.85,61.89,51100.0,39.2672,39.4831,39.2672,39.2926,51100.0
2009-08-20 12:00:00,61.86,62.01,61.83,61.92,58300.0,39.2736,39.3688,39.2545,39.3117,58300.0
2009-08-20 12:30:00,61.94,62.05,61.93,62.02,22500.0,39.3244,39.3942,39.318,39.3751,22500.0
2009-08-20 13:00:00,62.02,62.08,61.98,62.08,14400.0,39.3751,39.4132,39.3498,39.4132,14400.0
2009-08-20 13:30:00,62.08,62.1,61.98,62.09,18200.0,39.4132,39.4259,39.3498,39.4196,18200.0
2009-08-20 14:00:00,62.08,62.16,62.01,62.07,31500.0,39.4132,39.464,39.3688,39.4069,31500.0
2009-08-20 14:30:00,62.07,62.11,62.01,62.06,29700.0,39.4069,39.4323,39.3688,39.4005,29700.0
2009-08-20 15:00:00,62.08,62.19,62.02,62.19,27000.0,39.4132,39.4831,39.3751,39.4831,27000.0
2009-08-20 15:30:00,62.2,62.28,62.15,62.22,50200.0,39.4894,39.5402,39.4577,39.5021,50200.0
2009-08-21 09:30:00,63.85,63.85,63.62,63.72,108600.0,40.537,40.537,40.391,40.4544,108600.0
2009-08-21 10:00:00,63.76,64.29,63.76,63.86,136700.0,40.4798,40.8163,40.4798,40.5433,136700.0
2009-08-21 10:30:00,63.86,64.2,63.6,63.77,68400.0,40.5433,40.7592,40.3783,40.4862,68400.0
2009-08-21 11:00:00,63.77,63.85,63.61,63.81,51900.0,40.4862,40.537,40.3846,40.5116,51900.0
2009-08-21 11:30:00,63.8,63.82,63.64,63.65,40600.0,40.5052,40.5179,40.4036,40.41,40600.0
2009-08-21 12:00:00,63.66,63.78,63.6,63.71,38100.0,40.4163,40.4925,40.3783,40.4481,38100.0
2009-08-21 12:30:00,63.73,63.75,63.57,63.61,35900.0,40.4608,40.4735,40.3592,40.3846,35900.0
2009-08-21 13:00:00,63.6,63.67,63.55,63.58,14600.0,40.3783,40.4227,40.3465,40.3656,14600.0
2009-08-21 13:30:00,63.57,63.58,63.49,63.52,13300.0,40.3592,40.3656,40.3084,40.3275,13300.0
2009-08-21 14:00:00,63.5,63.68,63.5,63.68,13600.0,40.3148,40.429,40.3148,40.429,13600.0
2009-08-21 14:30:00,63.67,63.79,63.67,63.71,26800.0,40.4227,40.4989,40.4227,40.4481,26800.0
2009-08-21 15:00:00,63.71,63.83,63.67,63.73,38500.0,40.4481,40.5243,40.4227,40.4608,38500.0
2009-08-21 15:30:00,63.72,63.8,63.61,63.72,79300.0,40.4544,40.5052,40.3846,40.4544,79300.0
2009-08-24 09:30:00,63.15,63.41,62.97,63.34,61100.0,40.0926,40.2576,39.9783,40.2132,61100.0
2009-08-24 10:00:00,63.4,63.45,63.22,63.22,37400.0,40.2513,40.283,40.137,40.137,37400.0
2009-08-24 10:30:00,63.23,63.23,62.93,63.15,31000.0,40.1433,40.1433,39.9529,40.0926,31000.0
2009-08-24 11:00:00,63.19,63.31,63.0,63.02,24100.0,40.118,40.1941,39.9973,40.01,24100.0
2009-08-24 11:30:00,63.01,63.18,63.0,63.16,24100.0,40.0037,40.1116,39.9973,40.0989,24100.0
2009-08-24 12:00:00,63.13,63.2,63.02,63.11,14900.0,40.0799,40.1243,40.01,40.0672,14900.0
2009-08-24 12:30:00,63.13,63.13,62.98,62.98,15500.0,40.0799,40.0799,39.9846,39.9846,15500.0
2009-08-24 13:00:00,62.97,62.97,62.7,62.72,24300.0,39.9783,39.9783,39.8069,39.8196,24300.0
2009-08-24 13:30:00,62.75,62.84,62.74,62.77,12700.0,39.8386,39.8957,39.8323,39.8513,12700.0
2009-08-24 14:00:00,62.77,62.82,62.67,62.75,41500.0,39.8513,39.883,39.7878,39.8386,41500.0
2009-08-24 14:30:00,62.75,62.92,62.75,62.85,26000.0,39.8386,39.9465,39.8386,39.9021,26000.0
2009-08-24 15:00:00,62.87,62.95,62.78,62.91,40200.0,39.9148,39.9656,39.8577,39.9402,40200.0
2009-08-24 15:30:00,62.89,62.94,62.74,62.88,54000.0,39.9275,39.9592,39.8323,39.9211,54000.0
2009-08-25 09:30:00,63.36,63.55,63.28,63.44,121000.0,40.2259,40.3465,40.1751,40.2767,121000.0
2009-08-25 10:00:00,63.46,63.74,63.19,63.19,161500.0,40.2894,40.4671,40.118,40.118,161500.0
2009-08-25 10:30:00,63.2,63.52,63.19,63.27,100500.0,40.1243,40.3275,40.118,40.1687,100500.0
2009-08-25 11:00:00,63.27,63.76,63.21,63.75,119400.0,40.1687,40.4798,40.1307,40.4735,119400.0
2009-08-25 11:30:00,63.75,63.92,63.7,63.79,145800.0,40.4735,40.5814,40.4417,40.4989,145800.0
2009-08-25 12:00:00,63.78,63.85,63.72,63.85,22700.0,40.4925,40.537,40.4544,40.537,22700.0
2009-08-25 12:30:00,63.85,63.88,63.66,63.72,51200.0,40.537,40.556,40.4163,40.4544,51200.0
2009-08-25 13:00:00,63.72,63.81,63.64,63.65,59500.0,40.4544,40.5116,40.4036,40.41,59500.0
2009-08-25 13:30:00,63.64,63.68,63.54,63.55,35500.0,40.4036,40.429,40.3402,40.3465,35500.0
2009-08-25 14:00:00,63.55,63.61,63.41,63.52,35300.0,40.3465,40.3846,40.2576,40.3275,35300.0
2009-08-25 14:30:00,63.52,63.54,63.31,63.41,68300.0,40.3275,40.3402,40.1941,40.2576,68300.0
2009-08-25 15:00:00,63.43,63.55,63.42,63.46,45800.0,40.2703,40.3465,40.264,40.2894,45800.0
2009-08-25 15:30:00,63.46,63.57,63.4,63.48,78300.0,40.2894,40.3592,40.2513,40.3021,78300.0
2009-08-26 09:30:00,64.18,64.29,63.95,64.28,116900.0,40.7465,40.8163,40.6005,40.81,116900.0
2009-08-26 10:00:00,64.32,64.61,64.28,64.47,97700.0,40.8354,41.0195,40.81,40.9306,97700.0
2009-08-26 10:30:00,64.49,64.84,64.44,64.8,101000.0,40.9433,41.1655,40.9116,41.1401,101000.0
2009-08-26 11:00:00,64.78,64.94,64.49,64.83,91600.0,41.1274,41.229,40.9433,41.1592,91600.0
2009-08-26 11:30:00,64.81,64.81,64.42,64.53,55800.0,41.1465,41.1465,40.8989,40.9687,55800.0
2009-08-26 12:00:00,64.53,64.53,64.44,64.45,17800.0,40.9687,40.9687,40.9116,40.9179,17800.0
2009-08-26 12:30:00,64.46,64.5,64.41,64.48,19900.0,40.9242,40.9496,40.8925,40.9369,19900.0
2009-08-26 13:00:00,64.47,64.5,64.38,64.48,21400.0,40.9306,40.9496,40.8735,40.9369,21400.0
2009-08-26 13:30:00,64.49,64.51,64.4,64.5,37300.0,40.9433,40.956,40.8862,40.9496,37300.0
2009-08-26 14:00:00,64.5,64.5,64.4,64.46,47400.0,40.9496,40.9496,40.8862,40.9242,47400.0
2009-08-26 14:30:00,64.45,64.52,64.34,64.36,39000.0,40.9179,40.9623,40.8481,40.8608,39000.0
2009-08-26 15:00:00,64.34,64.44,64.21,64.21,67600.0,40.8481,40.9116,40.7655,40.7655,67600.0
2009-08-26 15:30:00,64.21,64.37,64.14,64.29,125200.0,40.7655,40.8671,40.7211,40.8163,125200.0
2009-08-27 09:30:00,61.76,62.0,61.61,61.75,333400.0,39.2101,39.3624,39.1148,39.2037,333400.0
2009-08-27 10:00:00,61.75,61.89,61.62,61.75,109600.0,39.2037,39.2926,39.1212,39.2037,109600.0
2009-08-27 10:30:00,61.73,61.96,61.72,61.87,68200.0,39.191,39.3371,39.1847,39.2799,68200.0
2009-08-27 11:00:00,61.85,61.93,61.75,61.92,117200.0,39.2672,39.318,39.2037,39.3117,117200.0
2009-08-27 11:30:00,61.92,61.99,61.73,61.84,60200.0,39.3117,39.3561,39.191,39.2609,60200.0
2009-08-27 12:00:00,61.85,61.85,61.62,61.64,90700.0,39.2672,39.2672,39.1212,39.1339,90700.0
2009-08-27 12:30:00,61.65,61.67,61.16,61.4,137800.0,39.1402,39.1529,38.8292,38.9815,137800.0
2009-08-27 13:00:00,61.42,61.49,61.2,61.25,52100.0,38.9942,39.0387,38.8545,38.8863,52100.0
2009-08-27 13:30:00,61.24,61.58,61.24,61.44,73800.0,38.8799,39.0958,38.8799,39.0069,73800.0
2009-08-27 14:00:00,61.47,61.98,61.46,61.97,104600.0,39.026,39.3498,39.0196,39.3434,104600.0
2009-08-27 14:30:00,61.97,62.25,61.94,62.25,105400.0,39.3434,39.5212,39.3244,39.5212,105400.0
2009-08-27 15:00:00,62.25,62.29,62.03,62.04,95000.0,39.5212,39.5466,39.3815,39.3878,95000.0
2009-08-27 15:30:00,62.04,62.17,61.98,62.16,190400.0,39.3878,39.4704,39.3498,39.464,190400.0
2009-08-28 09:30:00,62.49,62.55,62.08,62.12,79000.0,39.6735,39.7116,39.4132,39.4386,79000.0
2009-08-28 10:00:00,62.1,62.27,61.87,61.99,85300.0,39.4259,39.5339,39.2799,39.3561,85300.0
2009-08-28 10:30:00,62.02,62.09,61.92,61.95,70700.0,39.3751,39.4196,39.3117,39.3307,70700.0
2009-08-28 11:00:00,61.98,62.03,61.78,61.91,104700.0,39.3498,39.3815,39.2228,39.3053,104700.0
2009-08-28 11:30:00,61.87,62.16,61.76,62.09,105400.0,39.2799,39.464,39.2101,39.4196,105400.0
2009-08-28 12:00:00,62.13,62.21,62.07,62.15,54600.0,39.445,39.4958,39.4069,39.4577,54600.0
2009-08-28 12:30:00,62.12,62.15,62.08,62.13,38300.0,39.4386,39.4577,39.4132,39.445,38300.0
2009-08-28 13:00:00,62.13,62.24,62.1,62.21,17800.0,39.445,39.5148,39.4259,39.4958,17800.0
2009-08-28 13:30:00,62.23,62.26,62.08,62.09,24100.0,39.5085,39.5275,39.4132,39.4196,24100.0
2009-08-28 14:00:00,62.1,62.24,62.08,62.14,69000.0,39.4259,39.5148,39.4132,39.4513,69000.0
2009-08-28 14:30:00,62.16,62.23,62.06,62.19,53300.0,39.464,39.5085,39.4005,39.4831,53300.0
2009-08-28 15:00:00,62.2,62.28,62.13,62.2,36200.0,39.4894,39.5402,39.445,39.4894,36200.0
2009-08-28 15:30:00,62.21,62.25,62.16,62.23,87900.0,39.4958,39.5212,39.464,39.5085,87900.0
2009-08-31 09:30:00,61.66,62.16,61.58,61.78,69200.0,39.1466,39.464,39.0958,39.2228,69200.0
2009-08-31 10:00:00,61.73,61.96,61.67,61.86,49200.0,39.191,39.3371,39.1529,39.2736,49200.0
2009-08-31 10:30:00,61.89,62.14,61.82,61.94,44000.0,39.2926,39.4513,39.2482,39.3244,44000.0
2009-08-31 11:00:00,61.92,62.04,61.8,61.98,45400.0,39.3117,39.3878,39.2355,39.3498,45400.0
2009-08-31 11:30:00,61.96,62.04,61.89,61.93,22200.0,39.3371,39.3878,39.2926,39.318,22200.0
2009-08-31 12:00:00,61.96,62.04,61.88,61.92,34400.0,39.3371,39.3878,39.2863,39.3117,34400.0
2009-08-31 12:30:00,61.9,61.99,61.85,61.92,28800.0,39.299,39.3561,39.2672,39.3117,28800.0
2009-08-31 13:00:00,61.94,62.01,61.87,61.94,22400.0,39.3244,39.3688,39.2799,39.3244,22400.0
2009-08-31 13:30:00,61.94,62.0,61.84,61.88,28900.0,39.3244,39.3624,39.2609,39.2863,28900.0
2009-08-31 14:00:00,61.87,61.92,61.82,61.91,36100.0,39.2799,39.3117,39.2482,39.3053,36100.0
2009-08-31 14:30:00,61.89,61.95,61.85,61.88,45200.0,39.2926,39.3307,39.2672,39.2863,45200.0
2009-08-31 15:00:00,61.85,62.06,61.84,62.0,67000.0,39.2672,39.4005,39.2609,39.3624,67000.0
2009-08-31 15:30:00,62.0,62.17,61.97,62.04,79300.0,39.3624,39.4704,39.3434,39.3878,79300.0
2009-09-01 09:30:00,62.14,62.84,62.14,62.71,107500.0,39.4513,39.8957,39.4513,39.8132,107500.0
2009-09-01 10:00:00,62.77,62.91,62.52,62.7,107600.0,39.8513,39.9402,39.6926,39.8069,107600.0
2009-09-01 10:30:00,62.72,62.83,62.61,62.62,70500.0,39.8196,39.8894,39.7497,39.7561,70500.0
2009-09-01 11:00:00,62.64,62.68,62.17,62.17,105900.0,39.7688,39.7942,39.4704,39.4704,105900.0
2009-09-01 11:30:00,62.16,62.18,61.86,62.12,83400.0,39.464,39.4767,39.2736,39.4386,83400.0
2009-09-01 12:00:00,62.09,62.45,61.86,61.93,118500.0,39.4196,39.6481,39.2736,39.318,118500.0
2009-09-01 12:30:00,61.92,62.06,61.89,61.99,23000.0,39.3117,39.4005,39.2926,39.3561,23000.0
2009-09-01 13:00:00,61.99,62.0,61.77,61.85,24200.0,39.3561,39.3624,39.2164,39.2672,24200.0
2009-09-01 13:30:00,61.86,61.95,61.78,61.95,32700.0,39.2736,39.3307,39.2228,39.3307,32700.0
2009-09-01 14:00:00,61.95,62.0,61.84,61.93,67400.0,39.3307,39.3624,39.2609,39.318,67400.0
2009-09-01 14:30:00,61.91,61.99,61.87,61.95,60900.0,39.3053,39.3561,39.2799,39.3307,60900.0
2009-09-01 15:00:00,61.99,62.04,61.9,61.93,64100.0,39.3561,39.3878,39.299,39.318,64100.0
2009-09-01 15:30:00,61.92,62.11,61.9,62.04,125000.0,39.3117,39.4323,39.299,39.3878,125000.0
2009-09-02 09:30:00,62.06,62.61,62.04,62.39,99400.0,39.4005,39.7497,39.3878,39.6101,99400.0
2009-09-02 10:00:00,62.35,62.49,62.16,62.18,70900.0,39.5847,39.6735,39.464,39.4767,70900.0
2009-09-02 10:30:00,62.17,62.72,62.08,62.71,36300.0,39.4704,39.8196,39.4132,39.8132,36300.0
2009-09-02 11:00:00,62.67,62.85,62.56,62.85,41500.0,39.7878,39.9021,39.718,39.9021,41500.0
2009-09-02 11:30:00,62.85,63.09,62.8,62.99,55100.0,39.9021,40.0545,39.8704,39.991,55100.0
2009-09-02 12:00:00,63.0,63.08,62.92,63.0,49000.0,39.9973,40.0481,39.9465,39.9973,49000.0
2009-09-02 12:30:00,63.01,63.22,63.01,63.18,30000.0,40.0037,40.137,40.0037,40.1116,30000.0
2009-09-02 13:00:00,63.18,63.2,63.02,63.19,59800.0,40.1116,40.1243,40.01,40.118,59800.0
2009-09-02 13:30:00,63.2,63.2,63.11,63.13,34700.0,40.1243,40.1243,40.0672,40.0799,34700.0
2009-09-02 14:00:00,63.13,63.23,63.07,63.11,99000.0,40.0799,40.1433,40.0418,40.0672,99000.0
2009-09-02 14:30:00,63.12,63.31,63.02,63.04,149900.0,40.0735,40.1941,40.01,40.0227,149900.0
2009-09-02 15:00:00,63.04,63.06,62.92,63.02,79900.0,40.0227,40.0354,39.9465,40.01,79900.0
2009-09-02 15:30:00,63.04,63.15,62.84,62.89,111000.0,40.0227,40.0926,39.8957,39.9275,111000.0
2009-09-03 09:30:00,62.22,62.46,62.17,62.33,104900.0,39.5021,39.6545,39.4704,39.572,104900.0
2009-09-03 10:00:00,62.42,62.5,62.04,62.25,81300.0,39.6291,39.6799,39.3878,39.5212,81300.0
2009-09-03 10:30:00,62.19,62.22,62.07,62.18,26000.0,39.4831,39.5021,39.4069,39.4767,26000.0
2009-09-03 11:00:00,62.22,62.41,62.04,62.26,69000.0,39.5021,39.6227,39.3878,39.5275,69000.0
2009-09-03 11:30:00,62.26,62.47,62.16,62.45,159600.0,39.5275,39.6608,39.464,39.6481,159600.0
2009-09-03 12:00:00,62.42,62.53,62.4,62.49,19400.0,39.6291,39.6989,39.6164,39.6735,19400.0
2009-09-03 12:30:00,62.46,62.49,62.29,62.44,196300.0,39.6545,39.6735,39.5466,39.6418,196300.0
2009-09-03 13:00:00,62.44,62.58,62.38,62.38,84900.0,39.6418,39.7307,39.6037,39.6037,84900.0
2009-09-03 13:30:00,62.38,62.41,62.24,62.3,55100.0,39.6037,39.6227,39.5148,39.5529,55100.0
2009-09-03 14:00:00,62.29,62.38,62.21,62.22,14000.0,39.5466,39.6037,39.4958,39.5021,14000.0
2009-09-03 14:30:00,62.22,62.35,62.21,62.35,19000.0,39.5021,39.5847,39.4958,39.5847,19000.0
2009-09-03 15:00:00,62.33,62.49,62.33,62.42,69700.0,39.572,39.6735,39.572,39.6291,69700.0
2009-09-03 15:30:00,62.45,62.63,62.45,62.59,85400.0,39.6481,39.7624,39.6481,39.737,85400.0
2009-09-04 09:30:00,62.62,62.67,62.46,62.6,125600.0,39.7561,39.7878,39.6545,39.7434,125600.0
2009-09-04 10:00:00,62.56,63.03,62.56,62.88,68800.0,39.718,40.0164,39.718,39.9211,68800.0
2009-09-04 10:30:00,62.88,62.91,62.74,62.84,102400.0,39.9211,39.9402,39.8323,39.8957,102400.0
2009-09-04 11:00:00,62.84,62.85,62.65,62.69,83600.0,39.8957,39.9021,39.7751,39.8005,83600.0
2009-09-04 11:30:00,62.72,62.9,62.6,62.8,42800.0,39.8196,39.9338,39.7434,39.8704,42800.0
2009-09-04 12:00:00,62.79,63.28,62.79,63.15,25400.0,39.864,40.1751,39.864,40.0926,25400.0
2009-09-04 12:30:00,63.15,63.24,63.08,63.19,27300.0,40.0926,40.1497,40.0481,40.118,27300.0
2009-09-04 13:00:00,63.19,63.33,62.55,63.3,66600.0,40.118,40.2068,39.7116,40.1878,66600.0
2009-09-04 13:30:00,63.32,63.34,63.2,63.24,52400.0,40.2005,40.2132,40.1243,40.1497,52400.0
2009-09-04 14:00:00,63.25,63.35,63.23,63.31,27500.0,40.156,40.2195,40.1433,40.1941,27500.0
2009-09-04 14:30:00,63.28,63.32,63.19,63.22,36200.0,40.1751,40.2005,40.118,40.137,36200.0
2009-09-04 15:00:00,63.22,63.27,63.12,63.27,78100.0,40.137,40.1687,40.0735,40.1687,78100.0
2009-09-04 15:30:00,63.27,63.36,63.21,63.32,97700.0,40.1687,40.2259,40.1307,40.2005,97700.0
2009-09-08 09:30:00,64.12,64.27,64.07,64.21,84600.0,40.7084,40.8036,40.6766,40.7655,84600.0
2009-09-08 10:00:00,64.22,64.29,64.01,64.22,72000.0,40.7719,40.8163,40.6386,40.7719,72000.0
2009-09-08 10:30:00,64.25,64.49,64.18,64.24,52300.0,40.7909,40.9433,40.7465,40.7846,52300.0
2009-09-08 11:00:00,64.22,64.45,64.22,64.31,93800.0,40.7719,40.9179,40.7719,40.829,93800.0
2009-09-08 11:30:00,64.31,64.31,63.91,64.09,44800.0,40.829,40.829,40.5751,40.6893,44800.0
2009-09-08 12:00:00,64.15,64.32,64.09,64.28,27200.0,40.7274,40.8354,40.6893,40.81,27200.0
2009-09-08 12:30:00,64.26,64.34,64.21,64.26,228500.0,40.7973,40.8481,40.7655,40.7973,228500.0
2009-09-08 13:00:00,64.25,64.3,64.14,64.22,33900.0,40.7909,40.8227,40.7211,40.7719,33900.0
2009-09-08 13:30:00,64.23,64.31,64.11,64.2,46700.0,40.7782,40.829,40.702,40.7592,46700.0
2009-09-08 14:00:00,64.19,64.25,64.13,64.21,28600.0,40.7528,40.7909,40.7147,40.7655,28600.0
2009-09-08 14:30:00,64.23,64.27,64.17,64.18,25000.0,40.7782,40.8036,40.7401,40.7465,25000.0
2009-09-08 15:00:00,64.18,64.32,64.08,64.31,60300.0,40.7465,40.8354,40.683,40.829,60300.0
2009-09-08 15:30:00,64.3,64.31,64.16,64.3,159200.0,40.8227,40.829,40.7338,40.8227,159200.0
2009-09-09 09:30:00,63.1,63.29,62.86,63.16,155800.0,40.9802,41.1036,40.8243,41.0191,155800.0
2009-09-09 10:00:00,63.2,63.34,63.13,63.26,102400.0,41.0451,41.136,40.9997,41.0841,102400.0
2009-09-09 10:30:00,63.25,63.28,63.15,63.17,62100.0,41.0776,41.0971,41.0127,41.0256,62100.0
2009-09-09 11:00:00,63.17,63.42,63.17,63.35,58200.0,41.0256,41.188,41.0256,41.1425,58200.0
2009-09-09 11:30:00,63.32,63.48,63.31,63.42,54300.0,41.1231,41.227,41.1166,41.188,54300.0
2009-09-09 12:00:00,63.41,63.41,63.33,63.35,40000.0,41.1815,41.1815,41.1296,41.1425,40000.0
2009-09-09 12:30:00,63.36,63.38,63.27,63.32,40800.0,41.149,41.162,41.0906,41.1231,40800.0
2009-09-09 13:00:00,63.32,63.34,63.25,63.25,110000.0,41.1231,41.136,41.0776,41.0776,110000.0
2009-09-09 13:30:00,63.24,63.31,63.11,63.13,50700.0,41.0711,41.1166,40.9867,40.9997,50700.0
2009-09-09 14:00:00,63.15,63.2,62.93,62.99,53600.0,41.0127,41.0451,40.8698,40.9087,53600.0
2009-09-09 14:30:00,62.99,63.09,62.89,62.9,88300.0,40.9087,40.9737,40.8438,40.8503,88300.0
2009-09-09 15:00:00,62.92,62.99,62.86,62.9,55500.0,40.8633,40.9087,40.8243,40.8503,55500.0
2009-09-09 15:30:00,62.91,62.98,62.82,62.95,132700.0,40.8568,40.9022,40.7983,40.8828,132700.0
2009-09-10 09:30:00,62.96,62.99,62.34,62.64,85600.0,40.8893,40.9087,40.4866,40.6814,85600.0
2009-09-10 10:00:00,62.65,62.82,62.56,62.61,37400.0,40.6879,40.7983,40.6295,40.662,37400.0
2009-09-10 10:30:00,62.63,63.05,62.63,62.97,43600.0,40.6749,40.9477,40.6749,40.8958,43600.0
2009-09-10 11:00:00,63.01,63.1,62.83,63.06,52500.0,40.9217,40.9802,40.8048,40.9542,52500.0
2009-09-10 11:30:00,63.04,63.19,62.92,63.0,60000.0,40.9412,41.0386,40.8633,40.9152,60000.0
2009-09-10 12:00:00,62.99,63.0,62.88,62.99,27400.0,40.9087,40.9152,40.8373,40.9087,27400.0
2009-09-10 12:30:00,62.99,63.0,62.88,62.92,73800.0,40.9087,40.9152,40.8373,40.8633,73800.0
2009-09-10 13:00:00,62.93,62.96,62.77,62.8,65900.0,40.8698,40.8893,40.7659,40.7853,65900.0
2009-09-10 13:30:00,62.79,63.0,62.73,62.94,64200.0,40.7789,40.9152,40.7399,40.8763,64200.0
2009-09-10 14:00:00,62.95,63.0,62.91,62.98,76800.0,40.8828,40.9152,40.8568,40.9022,76800.0
2009-09-10 14:30:00,62.97,62.99,62.79,62.93,123100.0,40.8958,40.9087,40.7789,40.8698,123100.0
2009-09-10 15:00:00,62.93,63.08,62.92,63.08,90800.0,40.8698,40.9672,40.8633,40.9672,90800.0
2009-09-10 15:30:00,63.09,63.28,63.08,63.19,119900.0,40.9737,41.0971,40.9672,41.0386,119900.0
2009-09-11 09:30:00,63.32,63.49,63.16,63.32,57800.0,41.1231,41.2335,41.0191,41.1231,57800.0
2009-09-11 10:00:00,63.28,63.33,63.04,63.11,70200.0,41.0971,41.1296,40.9412,40.9867,70200.0
2009-09-11 10:30:00,63.13,63.23,63.04,63.2,37800.0,40.9997,41.0646,40.9412,41.0451,37800.0
2009-09-11 11:00:00,63.22,63.34,63.09,63.11,36100.0,41.0581,41.136,40.9737,40.9867,36100.0
2009-09-11 11:30:00,63.11,63.44,63.09,63.13,59700.0,40.9867,41.201,40.9737,40.9997,59700.0
2009-09-11 12:00:00,63.14,63.27,63.1,63.21,108300.0,41.0062,41.0906,40.9802,41.0516,108300.0
2009-09-11 12:30:00,63.21,63.29,63.13,63.19,26300.0,41.0516,41.1036,40.9997,41.0386,26300.0
2009-09-11 13:00:00,63.17,63.22,63.1,63.19,10200.0,41.0256,41.0581,40.9802,41.0386,10200.0
2009-09-11 13:30:00,63.19,63.21,63.0,63.03,30700.0,41.0386,41.0516,40.9152,40.9347,30700.0
2009-09-11 14:00:00,63.04,63.08,62.87,62.94,68600.0,40.9412,40.9672,40.8308,40.8763,68600.0
2009-09-11 14:30:00,62.93,63.02,62.93,62.98,30100.0,40.8698,40.9282,40.8698,40.9022,30100.0
2009-09-11 15:00:00,62.96,62.98,62.89,62.89,75300.0,40.8893,40.9022,40.8438,40.8438,75300.0
2009-09-11 15:30:00,62.9,62.97,62.81,62.92,128000.0,40.8503,40.8958,40.7918,40.8633,128000.0
2009-09-14 09:30:00,62.32,62.61,62.32,62.54,33300.0,40.4736,40.662,40.4736,40.6165,33300.0
2009-09-14 10:00:00,62.52,62.66,62.38,62.66,51900.0,40.6035,40.6944,40.5126,40.6944,51900.0
2009-09-14 10:30:00,62.69,63.09,62.68,63.04,51000.0,40.7139,40.9737,40.7074,40.9412,51000.0
2009-09-14 11:00:00,63.04,63.25,62.93,63.25,120000.0,40.9412,41.0776,40.8698,41.0776,120000.0
2009-09-14 11:30:00,63.26,63.33,63.19,63.23,42000.0,41.0841,41.1296,41.0386,41.0646,42000.0
2009-09-14 12:00:00,63.23,63.25,63.12,63.16,15800.0,41.0646,41.0776,40.9932,41.0191,15800.0
2009-09-14 12:30:00,63.14,63.14,63.06,63.13,14800.0,41.0062,41.0062,40.9542,40.9997,14800.0
2009-09-14 13:00:00,63.11,63.15,63.04,63.14,12800.0,40.9867,41.0127,40.9412,41.0062,12800.0
2009-09-14 13:30:00,63.16,63.18,62.99,63.1,31500.0,41.0191,41.0321,40.9087,40.9802,31500.0
2009-09-14 14:00:00,63.11,63.13,62.96,63.13,28100.0,40.9867,40.9997,40.8893,40.9997,28100.0
2009-09-14 14:30:00,63.13,63.21,63.09,63.21,29100.0,40.9997,41.0516,40.9737,41.0516,29100.0
2009-09-14 15:00:00,63.2,63.2,63.02,63.02,44100.0,41.0451,41.0451,40.9282,40.9282,44100.0
2009-09-14 15:30:00,63.05,63.26,63.05,63.12,47200.0,40.9477,41.0841,40.9477,40.9932,47200.0
2009-09-15 09:30:00,62.55,62.84,62.46,62.52,86600.0,40.623,40.8113,40.5645,40.6035,86600.0
2009-09-15 10:00:00,62.53,62.6,62.44,62.53,145400.0,40.61,40.6555,40.5515,40.61,145400.0
2009-09-15 10:30:00,62.54,62.59,62.45,62.56,24200.0,40.6165,40.649,40.558,40.6295,24200.0
2009-09-15 11:00:00,62.55,62.56,62.16,62.18,51900.0,40.623,40.6295,40.3697,40.3827,51900.0
2009-09-15 11:30:00,62.15,62.35,62.15,62.28,25500.0,40.3632,40.4931,40.3632,40.4476,25500.0
2009-09-15 12:00:00,62.3,62.36,62.27,62.33,10700.0,40.4606,40.4996,40.4411,40.4801,10700.0
2009-09-15 12:30:00,62.31,62.52,62.31,62.49,14100.0,40.4671,40.6035,40.4671,40.584,14100.0
2009-09-15 13:00:00,62.48,62.61,62.48,62.61,15400.0,40.5775,40.662,40.5775,40.662,15400.0
2009-09-15 13:30:00,62.59,62.68,62.58,62.68,13100.0,40.649,40.7074,40.6425,40.7074,13100.0
2009-09-15 14:00:00,62.68,62.7,62.6,62.62,21100.0,40.7074,40.7204,40.6555,40.6684,21100.0
2009-09-15 14:30:00,62.62,62.65,62.57,62.58,23700.0,40.6684,40.6879,40.636,40.6425,23700.0
2009-09-15 15:00:00,62.56,62.77,62.56,62.74,60100.0,40.6295,40.7659,40.6295,40.7464,60100.0
2009-09-15 15:30:00,62.75,62.76,62.64,62.73,40400.0,40.7529,40.7594,40.6814,40.7399,40400.0
2009-09-16 09:30:00,62.51,62.91,62.51,62.83,45900.0,40.597,40.8568,40.597,40.8048,45900.0
2009-09-16 10:00:00,62.85,63.25,62.77,63.14,47300.0,40.8178,41.0776,40.7659,41.0062,47300.0
2009-09-16 10:30:00,63.17,63.29,62.99,63.2,30500.0,41.0256,41.1036,40.9087,41.0451,30500.0
2009-09-16 11:00:00,63.16,63.34,63.03,63.05,69800.0,41.0191,41.136,40.9347,40.9477,69800.0
2009-09-16 11:30:00,63.03,63.39,63.02,63.36,96600.0,40.9347,41.1685,40.9282,41.149,96600.0
2009-09-16 12:00:00,63.37,63.4,63.3,63.35,47900.0,41.1555,41.175,41.1101,41.1425,47900.0
2009-09-16 12:30:00,63.35,63.4,63.33,63.37,38800.0,41.1425,41.175,41.1296,41.1555,38800.0
2009-09-16 13:00:00,63.37,63.47,63.34,63.4,89300.0,41.1555,41.2205,41.136,41.175,89300.0
2009-09-16 13:30:00,63.4,63.45,63.3,63.44,65300.0,41.175,41.2075,41.1101,41.201,65300.0
2009-09-16 14:00:00,63.43,63.51,63.41,63.42,28100.0,41.1945,41.2465,41.1815,41.188,28100.0
2009-09-16 14:30:00,63.44,63.61,63.43,63.52,64900.0,41.201,41.3114,41.1945,41.253,64900.0
2009-09-16 15:00:00,63.52,63.57,63.45,63.57,46100.0,41.253,41.2854,41.2075,41.2854,46100.0
2009-09-16 15:30:00,63.57,63.59,63.47,63.52,73800.0,41.2854,41.2984,41.2205,41.253,73800.0
2009-09-17 09:30:00,64.43,64.75,64.35,64.74,82500.0,41.8439,42.0518,41.792,42.0453,82500.0
2009-09-17 10:00:00,64.72,64.9,64.26,64.32,148900.0,42.0323,42.1492,41.7335,41.7725,148900.0
2009-09-17 10:30:00,64.34,64.6,64.32,64.54,33600.0,41.7855,41.9544,41.7725,41.9154,33600.0
2009-09-17 11:00:00,64.53,64.66,64.37,64.6,42500.0,41.9089,41.9933,41.805,41.9544,42500.0
2009-09-17 11:30:00,64.59,64.6,64.16,64.22,37000.0,41.9479,41.9544,41.6686,41.7076,37000.0
2009-09-17 12:00:00,64.22,64.22,64.0,64.1,42700.0,41.7076,41.7076,41.5647,41.6296,42700.0
2009-09-17 12:30:00,64.11,64.22,64.0,64.01,29700.0,41.6361,41.7076,41.5647,41.5712,29700.0
2009-09-17 13:00:00,64.03,64.18,64.01,64.06,58300.0,41.5842,41.6816,41.5712,41.6037,58300.0
2009-09-17 13:30:00,64.07,64.2,64.03,64.2,17000.0,41.6101,41.6946,41.5842,41.6946,17000.0
2009-09-17 14:00:00,64.17,64.28,64.15,64.23,29900.0,41.6751,41.7465,41.6621,41.7141,29900.0
2009-09-17 14:30:00,64.24,64.38,64.22,64.32,45300.0,41.7206,41.8115,41.7076,41.7725,45300.0
2009-09-17 15:00:00,64.33,64.36,64.25,64.29,35400.0,41.779,41.7985,41.727,41.753,35400.0
2009-09-17 15:30:00,64.29,64.35,64.12,64.24,105700.0,41.753,41.792,41.6426,41.7206,105700.0
2009-09-18 09:30:00,64.5,64.73,64.35,64.69,99700.0,41.8894,42.0388,41.792,42.0128,99700.0
2009-09-18 10:00:00,64.7,64.74,64.45,64.48,116900.0,42.0193,42.0453,41.8569,41.8764,116900.0
2009-09-18 10:30:00,64.49,64.64,64.45,64.56,44300.0,41.8829,41.9803,41.8569,41.9284,44300.0
2009-09-18 11:00:00,64.56,64.67,64.46,64.62,49100.0,41.9284,41.9998,41.8634,41.9673,49100.0
2009-09-18 11:30:00,64.62,64.62,64.42,64.54,153900.0,41.9673,41.9673,41.8375,41.9154,153900.0
2009-09-18 12:00:00,64.52,64.53,64.4,64.41,16700.0,41.9024,41.9089,41.8245,41.831,16700.0
2009-09-18 12:30:00,64.41,64.61,64.4,64.6,10500.0,41.831,41.9608,41.8245,41.9544,10500.0
2009-09-18 13:00:00,64.61,64.62,64.57,64.6,8300.0,41.9608,41.9673,41.9349,41.9544,8300.0
2009-09-18 13:30:00,64.59,64.61,64.47,64.51,19300.0,41.9479,41.9608,41.8699,41.8959,19300.0
2009-09-18 14:00:00,64.48,64.49,64.41,64.43,20200.0,41.8764,41.8829,41.831,41.8439,20200.0
2009-09-18 14:30:00,64.41,64.5,64.37,64.48,25100.0,41.831,41.8894,41.805,41.8764,25100.0
2009-09-18 15:00:00,64.49,64.53,64.43,64.46,37600.0,41.8829,41.9089,41.8439,41.8634,37600.0
2009-09-18 15:30:00,64.46,64.48,64.35,64.44,96300.0,41.8634,41.8764,41.792,41.8504,96300.0
2009-09-21 09:30:00,63.16,63.43,63.16,63.21,59500.0,41.0191,41.1945,41.0191,41.0516,59500.0
2009-09-21 10:00:00,63.18,63.32,63.14,63.28,36100.0,41.0321,41.1231,41.0062,41.0971,36100.0
2009-09-21 10:30:00,63.28,63.38,63.21,63.38,18800.0,41.0971,41.162,41.0516,41.162,18800.0
2009-09-21 11:00:00,63.37,63.68,63.35,63.59,46500.0,41.1555,41.3569,41.1425,41.2984,46500.0
2009-09-21 11:30:00,63.6,63.89,63.6,63.76,26700.0,41.3049,41.4932,41.3049,41.4088,26700.0
2009-09-21 12:00:00,63.74,63.84,63.68,63.83,25100.0,41.3958,41.4608,41.3569,41.4543,25100.0
2009-09-21 12:30:00,63.74,63.99,63.69,63.8,62300.0,41.3958,41.5582,41.3634,41.4348,62300.0
2009-09-21 13:00:00,63.81,63.85,63.76,63.81,19500.0,41.4413,41.4673,41.4088,41.4413,19500.0
2009-09-21 13:30:00,63.81,63.93,63.8,63.9,25200.0,41.4413,41.5192,41.4348,41.4997,25200.0
2009-09-21 14:00:00,63.91,63.94,63.81,63.87,39800.0,41.5062,41.5257,41.4413,41.4803,39800.0
2009-09-21 14:30:00,63.88,63.95,63.81,63.92,54800.0,41.4868,41.5322,41.4413,41.5127,54800.0
2009-09-21 15:00:00,63.91,64.09,63.9,64.06,73500.0,41.5062,41.6231,41.4997,41.6037,73500.0
2009-09-21 15:30:00,64.06,64.11,63.97,64.07,117600.0,41.6037,41.6361,41.5452,41.6101,117600.0
2009-09-22 09:30:00,64.39,64.4,64.03,64.04,65000.0,41.818,41.8245,41.5842,41.5907,65000.0
2009-09-22 10:00:00,64.06,64.34,63.91,64.25,48100.0,41.6037,41.7855,41.5062,41.727,48100.0
2009-09-22 10:30:00,64.25,64.25,64.07,64.1,15900.0,41.727,41.727,41.6101,41.6296,15900.0
2009-09-22 11:00:00,64.09,64.26,63.96,63.98,18200.0,41.6231,41.7335,41.5387,41.5517,18200.0
2009-09-22 11:30:00,63.98,64.09,63.91,64.09,15900.0,41.5517,41.6231,41.5062,41.6231,15900.0
2009-09-22 12:00:00,64.1,64.18,64.06,64.06,14700.0,41.6296,41.6816,41.6037,41.6037,14700.0
2009-09-22 12:30:00,64.06,64.1,63.92,63.97,20400.0,41.6037,41.6296,41.5127,41.5452,20400.0
2009-09-22 13:00:00,63.98,64.02,63.87,63.94,31000.0,41.5517,41.5777,41.4803,41.5257,31000.0
2009-09-22 13:30:00,63.93,64.04,63.9,64.0,54700.0,41.5192,41.5907,41.4997,41.5647,54700.0
2009-09-22 14:00:00,64.01,64.1,63.93,64.05,69300.0,41.5712,41.6296,41.5192,41.5972,69300.0
2009-09-22 14:30:00,64.06,64.15,64.05,64.11,21400.0,41.6037,41.6621,41.5972,41.6361,21400.0
2009-09-22 15:00:00,64.09,64.22,64.08,64.19,30200.0,41.6231,41.7076,41.6166,41.6881,30200.0
2009-09-22 15:30:00,64.2,64.25,64.15,64.16,41800.0,41.6946,41.727,41.6621,41.6686,41800.0
2009-09-23 09:30:00,64.26,64.42,64.09,64.15,36200.0,41.7335,41.8375,41.6231,41.6621,36200.0
2009-09-23 10:00:00,64.14,64.27,63.95,63.98,32100.0,41.6556,41.74,41.5322,41.5517,32100.0
2009-09-23 10:30:00,63.94,64.03,63.7,63.99,30600.0,41.5257,41.5842,41.3699,41.5582,30600.0
2009-09-23 11:00:00,63.98,63.98,63.78,63.87,15500.0,41.5517,41.5517,41.4218,41.4803,15500.0
2009-09-23 11:30:00,63.9,63.99,63.86,63.93,15900.0,41.4997,41.5582,41.4738,41.5192,15900.0
2009-09-23 12:00:00,63.93,64.01,63.85,63.92,38800.0,41.5192,41.5712,41.4673,41.5127,38800.0
2009-09-23 12:30:00,63.92,64.0,63.88,63.9,32600.0,41.5127,41.5647,41.4868,41.4997,32600.0
2009-09-23 13:00:00,63.88,63.98,63.85,63.85,45600.0,41.4868,41.5517,41.4673,41.4673,45600.0
2009-09-23 13:30:00,63.87,63.92,63.84,63.91,51200.0,41.4803,41.5127,41.4608,41.5062,51200.0
2009-09-23 14:00:00,63.89,64.15,63.75,64.0,113000.0,41.4932,41.6621,41.4023,41.5647,113000.0
2009-09-23 14:30:00,64.01,64.11,63.8,63.82,72700.0,41.5712,41.6361,41.4348,41.4478,72700.0
2009-09-23 15:00:00,63.84,64.02,63.63,63.63,39500.0,41.4608,41.5777,41.3244,41.3244,39500.0
2009-09-23 15:30:00,63.64,63.64,63.24,63.34,129800.0,41.3309,41.3309,41.0711,41.136,129800.0
2009-09-24 09:30:00,62.83,62.93,62.7,62.83,68200.0,40.8048,40.8698,40.7204,40.8048,68200.0
2009-09-24 10:00:00,62.82,62.84,62.06,62.35,84100.0,40.7983,40.8113,40.3048,40.4931,84100.0
2009-09-24 10:30:00,62.36,62.43,62.13,62.27,58000.0,40.4996,40.5451,40.3502,40.4411,58000.0
2009-09-24 11:00:00,62.27,62.31,62.02,62.09,37600.0,40.4411,40.4671,40.2788,40.3242,37600.0
2009-09-24 11:30:00,62.16,62.23,62.01,62.13,36300.0,40.3697,40.4152,40.2723,40.3502,36300.0
2009-09-24 12:00:00,62.14,62.22,62.07,62.11,15600.0,40.3567,40.4087,40.3113,40.3372,15600.0
2009-09-24 12:30:00,62.13,62.13,62.0,62.03,21200.0,40.3502,40.3502,40.2658,40.2853,21200.0
2009-09-24 13:00:00,62.03,62.13,62.02,62.05,13000.0,40.2853,40.3502,40.2788,40.2983,13000.0
2009-09-24 13:30:00,62.05,62.09,61.87,61.91,26400.0,40.2983,40.3242,40.1814,40.2073,26400.0
2009-09-24 14:00:00,61.92,62.08,61.91,61.99,25600.0,40.2138,40.3177,40.2073,40.2593,25600.0
2009-09-24 14:30:00,62.04,62.24,62.03,62.23,21900.0,40.2918,40.4217,40.2853,40.4152,21900.0
2009-09-24 15:00:00,62.24,62.31,62.17,62.25,28400.0,40.4217,40.4671,40.3762,40.4282,28400.0
2009-09-24 15:30:00,62.25,62.37,62.17,62.3,90600.0,40.4282,40.5061,40.3762,40.4606,90600.0
2009-09-25 09:30:00,62.18,62.38,62.09,62.22,64800.0,40.3827,40.5126,40.3242,40.4087,64800.0
2009-09-25 10:00:00,62.22,62.28,62.02,62.13,45800.0,40.4087,40.4476,40.2788,40.3502,45800.0
2009-09-25 10:30:00,62.15,62.19,61.93,61.96,17400.0,40.3632,40.3892,40.2203,40.2398,17400.0
2009-09-25 11:00:00,61.99,62.09,61.75,61.96,31700.0,40.2593,40.3242,40.1034,40.2398,31700.0
2009-09-25 11:30:00,61.93,61.95,61.78,61.78,22500.0,40.2203,40.2333,40.1229,40.1229,22500.0
2009-09-25 12:00:00,61.78,61.83,61.51,61.56,47500.0,40.1229,40.1554,39.9476,39.98,47500.0
2009-09-25 12:30:00,61.56,61.62,61.51,61.58,13100.0,39.98,40.019,39.9476,39.993,13100.0
2009-09-25 13:00:00,61.58,61.65,61.52,61.65,16000.0,39.993,40.0385,39.9541,40.0385,16000.0
2009-09-25 13:30:00,61.64,61.74,61.59,61.74,13600.0,40.032,40.0969,39.9995,40.0969,13600.0
2009-09-25 14:00:00,61.78,61.82,61.75,61.75,17700.0,40.1229,40.1489,40.1034,40.1034,17700.0
2009-09-25 14:30:00,61.74,61.82,61.66,61.82,13600.0,40.0969,40.1489,40.045,40.1489,13600.0
2009-09-25 15:00:00,61.82,61.82,61.72,61.77,14200.0,40.1489,40.1489,40.0839,40.1164,14200.0
2009-09-25 15:30:00,61.78,61.8,61.63,61.76,84600.0,40.1229,40.1359,40.0255,40.1099,84600.0
2009-09-28 09:30:00,61.63,61.91,61.62,61.82,44100.0,40.0255,40.2073,40.019,40.1489,44100.0
2009-09-28 10:00:00,61.82,61.93,61.65,61.69,54600.0,40.1489,40.2203,40.0385,40.0645,54600.0
2009-09-28 10:30:00,61.73,61.98,61.71,61.77,71100.0,40.0904,40.2528,40.0774,40.1164,71100.0
2009-09-28 11:00:00,61.78,61.82,61.66,61.77,55300.0,40.1229,40.1489,40.045,40.1164,55300.0
2009-09-28 11:30:00,61.8,61.91,61.75,61.79,25100.0,40.1359,40.2073,40.1034,40.1294,25100.0
2009-09-28 12:00:00,61.8,61.92,61.78,61.84,24900.0,40.1359,40.2138,40.1229,40.1619,24900.0
2009-09-28 12:30:00,61.84,61.84,61.72,61.72,20600.0,40.1619,40.1619,40.0839,40.0839,20600.0
2009-09-28 13:00:00,61.73,61.76,61.7,61.72,14200.0,40.0904,40.1099,40.071,40.0839,14200.0
2009-09-28 13:30:00,61.74,61.82,61.7,61.7,15200.0,40.0969,40.1489,40.071,40.071,15200.0
2009-09-28 14:00:00,61.71,61.72,61.59,61.6,20700.0,40.0774,40.0839,39.9995,40.006,20700.0
2009-09-28 14:30:00,61.6,61.63,61.51,61.52,36500.0,40.006,40.0255,39.9476,39.9541,36500.0
2009-09-28 15:00:00,61.52,61.73,61.51,61.73,27100.0,39.9541,40.0904,39.9476,40.0904,27100.0
2009-09-28 15:30:00,61.72,61.82,61.7,61.79,61400.0,40.0839,40.1489,40.071,40.1294,61400.0
2009-09-29 09:30:00,61.88,61.99,61.64,61.85,47600.0,40.1879,40.2593,40.032,40.1684,47600.0
2009-09-29 10:00:00,61.76,61.83,61.51,61.81,42400.0,40.1099,40.1554,39.9476,40.1424,42400.0
2009-09-29 10:30:00,61.81,61.9,61.5,61.56,34700.0,40.1424,40.2008,39.9411,39.98,34700.0
2009-09-29 11:00:00,61.55,61.65,61.43,61.6,31400.0,39.9735,40.0385,39.8956,40.006,31400.0
2009-09-29 11:30:00,61.62,61.64,61.3,61.53,21600.0,40.019,40.032,39.8112,39.9605,21600.0
2009-09-29 12:00:00,61.51,61.72,61.51,61.66,11700.0,39.9476,40.0839,39.9476,40.045,11700.0
2009-09-29 12:30:00,61.67,61.82,61.63,61.81,9200.0,40.0515,40.1489,40.0255,40.1424,9200.0
2009-09-29 13:00:00,61.83,61.88,61.79,61.8,50900.0,40.1554,40.1879,40.1294,40.1359,50900.0
2009-09-29 13:30:00,61.79,61.81,61.72,61.8,7300.0,40.1294,40.1424,40.0839,40.1359,7300.0
2009-09-29 14:00:00,61.79,61.8,61.73,61.75,11300.0,40.1294,40.1359,40.0904,40.1034,11300.0
2009-09-29 14:30:00,61.77,61.84,61.73,61.8,14000.0,40.1164,40.1619,40.0904,40.1359,14000.0
2009-09-29 15:00:00,61.82,61.87,61.72,61.72,13600.0,40.1489,40.1814,40.0839,40.0839,13600.0
2009-09-29 15:30:00,61.72,61.82,61.68,61.75,38800.0,40.0839,40.1489,40.058,40.1034,38800.0
2009-09-30 09:30:00,61.58,61.62,60.89,61.03,73200.0,39.993,40.019,39.5449,39.6358,73200.0
2009-09-30 10:00:00,61.06,61.06,60.71,60.86,45400.0,39.6553,39.6553,39.428,39.5254,45400.0
2009-09-30 10:30:00,60.84,61.02,60.77,60.97,24700.0,39.5124,39.6293,39.467,39.5969,24700.0
2009-09-30 11:00:00,61.0,61.32,60.94,61.29,22200.0,39.6163,39.8242,39.5774,39.8047,22200.0
2009-09-30 11:30:00,61.25,61.49,61.14,61.46,25900.0,39.7787,39.9346,39.7073,39.9151,25900.0
2009-09-30 12:00:00,61.41,61.63,61.4,61.63,14200.0,39.8826,40.0255,39.8761,40.0255,14200.0
2009-09-30 12:30:00,61.61,61.7,61.45,61.65,31400.0,40.0125,40.071,39.9086,40.0385,31400.0
2009-09-30 13:00:00,61.65,61.79,61.51,61.76,45600.0,40.0385,40.1294,39.9476,40.1099,45600.0
2009-09-30 13:30:00,61.74,61.77,61.6,61.62,19900.0,40.0969,40.1164,40.006,40.019,19900.0
2009-09-30 14:00:00,61.62,61.72,61.52,61.65,25600.0,40.019,40.0839,39.9541,40.0385,25600.0
2009-09-30 14:30:00,61.66,61.74,61.53,61.56,29400.0,40.045,40.0969,39.9605,39.98,29400.0
2009-09-30 15:00:00,61.54,61.55,61.31,61.35,41600.0,39.967,39.9735,39.8177,39.8436,41600.0
2009-09-30 15:30:00,61.36,61.66,61.32,61.56,77800.0,39.8501,40.045,39.8242,39.98,77800.0
2009-10-01 09:30:00,61.45,61.5,61.26,61.39,55500.0,39.9086,39.9411,39.7852,39.8696,55500.0
2009-10-01 10:00:00,61.42,61.61,61.25,61.45,56000.0,39.8891,40.0125,39.7787,39.9086,56000.0
2009-10-01 10:30:00,61.45,61.55,61.28,61.33,26500.0,39.9086,39.9735,39.7982,39.8307,26500.0
2009-10-01 11:00:00,61.26,61.27,60.91,61.02,53400.0,39.7852,39.7917,39.5579,39.6293,53400.0
2009-10-01 11:30:00,61.01,61.15,61.0,61.11,32800.0,39.6228,39.7138,39.6163,39.6878,32800.0
2009-10-01 12:00:00,61.11,61.28,61.0,61.27,49600.0,39.6878,39.7982,39.6163,39.7917,49600.0
2009-10-01 12:30:00,61.27,61.32,61.19,61.25,38700.0,39.7917,39.8242,39.7397,39.7787,38700.0
2009-10-01 13:00:00,61.27,61.29,60.97,61.03,45500.0,39.7917,39.8047,39.5969,39.6358,45500.0
2009-10-01 13:30:00,61.03,61.19,61.0,61.07,41200.0,39.6358,39.7397,39.6163,39.6618,41200.0
2009-10-01 14:00:00,61.07,61.23,61.03,61.21,36300.0,39.6618,39.7657,39.6358,39.7527,36300.0
2009-10-01 14:30:00,61.23,61.23,61.05,61.13,20200.0,39.7657,39.7657,39.6488,39.7008,20200.0
2009-10-01 15:00:00,61.16,61.3,61.01,61.25,119700.0,39.7203,39.8112,39.6228,39.7787,119700.0
2009-10-01 15:30:00,61.25,61.6,61.14,61.2,173400.0,39.7787,40.006,39.7073,39.7462,173400.0
2009-10-02 09:30:00,60.0,60.64,60.0,60.48,125000.0,38.9669,39.3825,38.9669,39.2786,125000.0
2009-10-02 10:00:00,60.44,60.6,60.32,60.56,101700.0,39.2527,39.3566,39.1747,39.3306,101700.0
2009-10-02 10:30:00,60.54,60.65,60.45,60.53,96100.0,39.3176,39.389,39.2591,39.3111,96100.0
2009-10-02 11:00:00,60.52,60.77,60.52,60.74,30800.0,39.3046,39.467,39.3046,39.4475,30800.0
2009-10-02 11:30:00,60.72,60.77,60.5,60.64,69400.0,39.4345,39.467,39.2916,39.3825,69400.0
2009-10-02 12:00:00,60.64,60.82,60.63,60.71,83200.0,39.3825,39.4994,39.376,39.428,83200.0
2009-10-02 12:30:00,60.72,60.78,60.63,60.69,54900.0,39.4345,39.4735,39.376,39.415,54900.0
2009-10-02 13:00:00,60.69,60.83,60.61,60.8,30600.0,39.415,39.5059,39.3631,39.4865,30600.0
2009-10-02 13:30:00,60.81,60.9,60.78,60.86,13700.0,39.4929,39.5514,39.4735,39.5254,13700.0
2009-10-02 14:00:00,60.83,60.94,60.72,60.9,17100.0,39.5059,39.5774,39.4345,39.5514,17100.0
2009-10-02 14:30:00,60.91,60.93,60.86,60.9,27100.0,39.5579,39.5709,39.5254,39.5514,27100.0
2009-10-02 15:00:00,60.88,60.93,60.82,60.89,39500.0,39.5384,39.5709,39.4994,39.5449,39500.0
2009-10-02 15:30:00,60.86,61.0,60.75,60.82,64600.0,39.5254,39.6163,39.454,39.4994,64600.0
2009-10-05 09:30:00,60.25,60.47,60.12,60.35,69700.0,39.1293,39.2721,39.0448,39.1942,69700.0
2009-10-05 10:00:00,60.36,60.46,60.05,60.21,65400.0,39.2007,39.2656,38.9994,39.1033,65400.0
2009-10-05 10:30:00,60.21,60.34,60.17,60.21,59000.0,39.1033,39.1877,39.0773,39.1033,59000.0
2009-10-05 11:00:00,60.2,60.25,60.08,60.21,93700.0,39.0968,39.1293,39.0188,39.1033,93700.0
2009-10-05 11:30:00,60.22,60.34,60.16,60.33,35000.0,39.1098,39.1877,39.0708,39.1812,35000.0
2009-10-05 12:00:00,60.33,60.42,60.31,60.37,11100.0,39.1812,39.2397,39.1682,39.2072,11100.0
2009-10-05 12:30:00,60.35,60.47,60.33,60.39,8500.0,39.1942,39.2721,39.1812,39.2202,8500.0
2009-10-05 13:00:00,60.4,60.51,60.34,60.42,27200.0,39.2267,39.2981,39.1877,39.2397,27200.0
2009-10-05 13:30:00,60.41,60.55,60.33,60.53,26900.0,39.2332,39.3241,39.1812,39.3111,26900.0
2009-10-05 14:00:00,60.51,60.55,60.29,60.47,37000.0,39.2981,39.3241,39.1552,39.2721,37000.0
2009-10-05 14:30:00,60.5,60.67,60.5,60.6,10000.0,39.2916,39.402,39.2916,39.3566,10000.0
2009-10-05 15:00:00,60.56,60.68,60.54,60.59,27700.0,39.3306,39.4085,39.3176,39.3501,27700.0
2009-10-05 15:30:00,60.59,60.7,60.57,60.64,109900.0,39.3501,39.4215,39.3371,39.3825,109900.0
2009-10-06 09:30:00,60.99,61.38,60.89,61.36,98100.0,39.6098,39.8631,39.5449,39.8501,98100.0
2009-10-06 10:00:00,61.36,61.46,61.15,61.15,69400.0,39.8501,39.9151,39.7138,39.7138,69400.0
2009-10-06 10:30:00,61.15,61.36,61.03,61.31,29500.0,39.7138,39.8501,39.6358,39.8177,29500.0
2009-10-06 11:00:00,61.32,61.44,61.2,61.21,33600.0,39.8242,39.9021,39.7462,39.7527,33600.0
2009-10-06 11:30:00,61.24,61.24,61.13,61.17,19700.0,39.7722,39.7722,39.7008,39.7267,19700.0
2009-10-06 12:00:00,61.17,61.26,61.16,61.2,21200.0,39.7267,39.7852,39.7203,39.7462,21200.0
2009-10-06 12:30:00,61.2,61.31,61.13,61.18,67600.0,39.7462,39.8177,39.7008,39.7332,67600.0
2009-10-06 13:00:00,61.15,61.21,61.09,61.19,24900.0,39.7138,39.7527,39.6748,39.7397,24900.0
2009-10-06 13:30:00,61.19,61.21,60.9,61.01,28400.0,39.7397,39.7527,39.5514,39.6228,28400.0
2009-10-06 14:00:00,61.0,61.05,60.84,60.89,17400.0,39.6163,39.6488,39.5124,39.5449,17400.0
2009-10-06 14:30:00,60.9,61.07,60.89,61.04,26900.0,39.5514,39.6618,39.5449,39.6423,26900.0
2009-10-06 15:00:00,61.03,61.3,61.0,61.3,61300.0,39.6358,39.8112,39.6163,39.8112,61300.0
2009-10-06 15:30:00,61.29,61.36,61.19,61.29,98800.0,39.8047,39.8501,39.7397,39.8047,98800.0
2009-10-07 09:30:00,60.99,61.12,60.82,60.94,52300.0,39.6098,39.6943,39.4994,39.5774,52300.0
2009-10-07 10:00:00,60.93,61.11,60.84,60.95,19900.0,39.5709,39.6878,39.5124,39.5839,19900.0
2009-10-07 10:30:00,60.92,61.09,60.82,61.07,32200.0,39.5644,39.6748,39.4994,39.6618,32200.0
2009-10-07 11:00:00,61.06,61.26,60.94,60.99,30300.0,39.6553,39.7852,39.5774,39.6098,30300.0
2009-10-07 11:30:00,60.94,60.94,60.81,60.84,10800.0,39.5774,39.5774,39.4929,39.5124,10800.0
2009-10-07 12:00:00,60.82,61.03,60.82,60.99,16600.0,39.4994,39.6358,39.4994,39.6098,16600.0
2009-10-07 12:30:00,60.97,61.07,60.92,61.01,24300.0,39.5969,39.6618,39.5644,39.6228,24300.0
2009-10-07 13:00:00,60.96,60.99,60.92,60.94,9800.0,39.5904,39.6098,39.5644,39.5774,9800.0
2009-10-07 13:30:00,60.93,61.04,60.9,60.97,12400.0,39.5709,39.6423,39.5514,39.5969,12400.0
2009-10-07 14:00:00,60.99,60.99,60.89,60.93,14800.0,39.6098,39.6098,39.5449,39.5709,14800.0
2009-10-07 14:30:00,60.92,61.12,60.92,61.08,13700.0,39.5644,39.6943,39.5644,39.6683,13700.0
2009-10-07 15:00:00,61.07,61.07,60.93,61.03,25400.0,39.6618,39.6618,39.5709,39.6358,25400.0
2009-10-07 15:30:00,61.06,61.29,61.06,61.27,32500.0,39.6553,39.8047,39.6553,39.7917,32500.0
2009-10-08 09:30:00,61.66,61.71,61.49,61.57,88200.0,40.045,40.0774,39.9346,39.9865,88200.0
2009-10-08 10:00:00,61.6,61.73,61.5,61.68,60000.0,40.006,40.0904,39.9411,40.058,60000.0
2009-10-08 10:30:00,61.7,61.82,61.52,61.76,121100.0,40.071,40.1489,39.9541,40.1099,121100.0
2009-10-08 11:00:00,61.78,61.89,61.68,61.83,38600.0,40.1229,40.1943,40.058,40.1554,38600.0
2009-10-08 11:30:00,61.83,61.94,61.66,61.75,56500.0,40.1554,40.2268,40.045,40.1034,56500.0
2009-10-08 12:00:00,61.76,61.9,61.68,61.9,19700.0,40.1099,40.2008,40.058,40.2008,19700.0
2009-10-08 12:30:00,61.89,61.92,61.75,61.85,36300.0,40.1943,40.2138,40.1034,40.1684,36300.0
2009-10-08 13:00:00,61.86,61.87,61.68,61.75,22300.0,40.1749,40.1814,40.058,40.1034,22300.0
2009-10-08 13:30:00,61.73,61.88,61.65,61.82,15400.0,40.0904,40.1879,40.0385,40.1489,15400.0
2009-10-08 14:00:00,61.84,61.86,61.58,61.61,13600.0,40.1619,40.1749,39.993,40.0125,13600.0
2009-10-08 14:30:00,61.62,61.78,61.62,61.74,25600.0,40.019,40.1229,40.019,40.0969,25600.0
2009-10-08 15:00:00,61.75,61.85,61.69,61.69,39100.0,40.1034,40.1684,40.0645,40.0645,39100.0
2009-10-08 15:30:00,61.69,61.78,61.63,61.73,98400.0,40.0645,40.1229,40.0255,40.0904,98400.0
2009-10-09 09:30:00,61.31,61.52,61.24,61.43,85800.0,39.8177,39.9541,39.7722,39.8956,85800.0
2009-10-09 10:00:00,61.45,61.54,61.34,61.47,61400.0,39.9086,39.967,39.8372,39.9216,61400.0
2009-10-09 10:30:00,61.47,61.52,61.4,61.49,66400.0,39.9216,39.9541,39.8761,39.9346,66400.0
2009-10-09 11:00:00,61.47,61.58,61.4,61.48,55900.0,39.9216,39.993,39.8761,39.9281,55900.0
2009-10-09 11:30:00,61.47,61.67,61.41,61.54,43800.0,39.9216,40.0515,39.8826,39.967,43800.0
2009-10-09 12:00:00,61.54,61.54,61.42,61.47,34700.0,39.967,39.967,39.8891,39.9216,34700.0
2009-10-09 12:30:00,61.48,61.57,61.38,61.56,44700.0,39.9281,39.9865,39.8631,39.98,44700.0
2009-10-09 13:00:00,61.57,61.6,61.48,61.58,28700.0,39.9865,40.006,39.9281,39.993,28700.0
2009-10-09 13:30:00,61.59,61.6,61.51,61.56,26300.0,39.9995,40.006,39.9476,39.98,26300.0
2009-10-09 14:00:00,61.55,61.68,61.48,61.64,48700.0,39.9735,40.058,39.9281,40.032,48700.0
2009-10-09 14:30:00,61.64,61.7,61.53,61.68,36700.0,40.032,40.071,39.9605,40.058,36700.0
2009-10-09 15:00:00,61.68,61.75,61.63,61.69,45300.0,40.058,40.1034,40.0255,40.0645,45300.0
2009-10-09 15:30:00,61.67,61.75,61.61,61.69,90400.0,40.0515,40.1034,40.0125,40.0645,90400.0
2009-10-12 09:30:00,61.79,61.84,61.57,61.63,83200.0,40.1294,40.1619,39.9865,40.0255,83200.0
2009-10-12 10:00:00,61.63,61.72,61.5,61.51,29600.0,40.0255,40.0839,39.9411,39.9476,29600.0
2009-10-12 10:30:00,61.51,61.58,61.5,61.54,32500.0,39.9476,39.993,39.9411,39.967,32500.0
2009-10-12 11:00:00,61.51,61.56,61.51,61.52,43300.0,39.9476,39.98,39.9476,39.9541,43300.0
2009-10-12 11:30:00,61.55,61.67,61.5,61.5,22900.0,39.9735,40.0515,39.9411,39.9411,22900.0
2009-10-12 12:00:00,61.52,61.59,61.51,61.59,15700.0,39.9541,39.9995,39.9476,39.9995,15700.0
2009-10-12 12:30:00,61.58,61.64,61.54,61.61,7700.0,39.993,40.032,39.967,40.0125,7700.0
2009-10-12 13:00:00,61.61,61.63,61.56,61.57,9000.0,40.0125,40.0255,39.98,39.9865,9000.0
2009-10-12 13:30:00,61.57,61.81,61.55,61.79,26300.0,39.9865,40.1424,39.9735,40.1294,26300.0
2009-10-12 14:00:00,61.78,61.78,61.55,61.59,26500.0,40.1229,40.1229,39.9735,39.9995,26500.0
2009-10-12 14:30:00,61.57,61.57,61.45,61.54,19600.0,39.9865,39.9865,39.9086,39.967,19600.0
2009-10-12 15:00:00,61.53,61.66,61.53,61.64,44600.0,39.9605,40.045,39.9605,40.032,44600.0
2009-10-12 15:30:00,61.67,61.68,61.46,61.57,33500.0,40.0515,40.058,39.9151,39.9865,33500.0
2009-10-13 09:30:00,62.14,62.44,61.95,62.02,58300.0,40.3567,40.5515,40.2333,40.2788,58300.0
2009-10-13 10:00:00,62.01,62.04,61.77,61.83,25300.0,40.2723,40.2918,40.1164,40.1554,25300.0
2009-10-13 10:30:00,61.86,61.99,61.82,61.89,25600.0,40.1749,40.2593,40.1489,40.1943,25600.0
2009-10-13 11:00:00,61.91,62.15,61.82,62.09,30500.0,40.2073,40.3632,40.1489,40.3242,30500.0
2009-10-13 11:30:00,62.1,62.26,61.96,62.25,23400.0,40.3307,40.4346,40.2398,40.4282,23400.0
2009-10-13 12:00:00,62.24,62.33,62.16,62.26,17400.0,40.4217,40.4801,40.3697,40.4346,17400.0
2009-10-13 12:30:00,62.26,62.31,62.25,62.27,12500.0,40.4346,40.4671,40.4282,40.4411,12500.0
2009-10-13 13:00:00,62.27,62.38,62.27,62.37,13700.0,40.4411,40.5126,40.4411,40.5061,13700.0
2009-10-13 13:30:00,62.36,62.45,62.25,62.32,33400.0,40.4996,40.558,40.4282,40.4736,33400.0
2009-10-13 14:00:00,62.31,62.31,62.15,62.21,16200.0,40.4671,40.4671,40.3632,40.4022,16200.0
2009-10-13 14:30:00,62.21,62.32,62.17,62.23,13900.0,40.4022,40.4736,40.3762,40.4152,13900.0
2009-10-13 15:00:00,62.24,62.34,62.22,62.22,28000.0,40.4217,40.4866,40.4087,40.4087,28000.0
2009-10-13 15:30:00,62.22,62.24,62.09,62.17,68000.0,40.4087,40.4217,40.3242,40.3762,68000.0
2009-10-14 09:30:00,61.52,61.54,61.12,61.33,153600.0,39.9541,39.967,39.6943,39.8307,153600.0
2009-10-14 10:00:00,61.33,61.35,61.1,61.11,117600.0,39.8307,39.8436,39.6813,39.6878,117600.0
2009-10-14 10:30:00,61.15,61.36,61.03,61.1,61000.0,39.7138,39.8501,39.6358,39.6813,61000.0
2009-10-14 11:00:00,61.12,61.27,60.62,60.75,345300.0,39.6943,39.7917,39.3696,39.454,345300.0
2009-10-14 11:30:00,60.74,61.28,60.74,61.14,93200.0,39.4475,39.7982,39.4475,39.7073,93200.0
2009-10-14 12:00:00,61.13,61.27,61.03,61.25,98100.0,39.7008,39.7917,39.6358,39.7787,98100.0
2009-10-14 12:30:00,61.23,61.27,61.17,61.23,52800.0,39.7657,39.7917,39.7267,39.7657,52800.0
2009-10-14 13:00:00,61.23,61.26,61.1,61.15,50400.0,39.7657,39.7852,39.6813,39.7138,50400.0
2009-10-14 13:30:00,61.15,61.28,61.08,61.2,74200.0,39.7138,39.7982,39.6683,39.7462,74200.0
2009-10-14 14:00:00,61.21,61.42,61.21,61.39,69700.0,39.7527,39.8891,39.7527,39.8696,69700.0
2009-10-14 14:30:00,61.38,61.53,61.38,61.53,170800.0,39.8631,39.9605,39.8631,39.9605,170800.0
2009-10-14 15:00:00,61.53,61.73,61.5,61.72,61000.0,39.9605,40.0904,39.9411,40.0839,61000.0
2009-10-14 15:30:00,61.71,61.75,61.61,61.69,140500.0,40.0774,40.1034,40.0125,40.0645,140500.0
2009-10-15 09:30:00,62.54,62.71,62.37,62.49,237600.0,40.6165,40.7269,40.5061,40.584,237600.0
2009-10-15 10:00:00,62.48,62.48,62.32,62.4,74900.0,40.5775,40.5775,40.4736,40.5256,74900.0
2009-10-15 10:30:00,62.41,62.67,62.34,62.57,49300.0,40.5321,40.7009,40.4866,40.636,49300.0
2009-10-15 11:00:00,62.59,62.71,62.45,62.67,37400.0,40.649,40.7269,40.558,40.7009,37400.0
2009-10-15 11:30:00,62.63,62.68,62.41,62.54,73600.0,40.6749,40.7074,40.5321,40.6165,73600.0
2009-10-15 12:00:00,62.56,62.61,62.43,62.55,36200.0,40.6295,40.662,40.5451,40.623,36200.0
2009-10-15 12:30:00,62.54,62.59,62.46,62.52,120100.0,40.6165,40.649,40.5645,40.6035,120100.0
2009-10-15 13:00:00,62.52,62.56,62.46,62.52,76800.0,40.6035,40.6295,40.5645,40.6035,76800.0
2009-10-15 13:30:00,62.52,62.58,62.43,62.51,41300.0,40.6035,40.6425,40.5451,40.597,41300.0
2009-10-15 14:00:00,62.5,62.54,62.42,62.48,78400.0,40.5905,40.6165,40.5386,40.5775,78400.0
2009-10-15 14:30:00,62.48,62.57,62.47,62.5,68000.0,40.5775,40.636,40.571,40.5905,68000.0
2009-10-15 15:00:00,62.5,62.58,62.4,62.4,89300.0,40.5905,40.6425,40.5256,40.5256,89300.0
2009-10-15 15:30:00,62.4,62.48,62.38,62.48,192800.0,40.5256,40.5775,40.5126,40.5775,192800.0
2009-10-16 09:30:00,62.52,62.77,62.35,62.4,77800.0,40.6035,40.7659,40.4931,40.5256,77800.0
2009-10-16 10:00:00,62.33,62.57,62.19,62.4,39700.0,40.4801,40.636,40.3892,40.5256,39700.0
2009-10-16 10:30:00,62.4,62.5,62.33,62.46,60200.0,40.5256,40.5905,40.4801,40.5645,60200.0
2009-10-16 11:00:00,62.42,62.6,62.38,62.6,56500.0,40.5386,40.6555,40.5126,40.6555,56500.0
2009-10-16 11:30:00,62.58,62.58,62.38,62.53,67700.0,40.6425,40.6425,40.5126,40.61,67700.0
2009-10-16 12:00:00,62.52,62.53,62.45,62.51,30700.0,40.6035,40.61,40.558,40.597,30700.0
2009-10-16 12:30:00,62.52,62.58,62.46,62.48,34500.0,40.6035,40.6425,40.5645,40.5775,34500.0
2009-10-16 13:00:00,62.47,62.71,62.43,62.68,23600.0,40.571,40.7269,40.5451,40.7074,23600.0
2009-10-16 13:30:00,62.69,62.69,62.47,62.47,13200.0,40.7139,40.7139,40.571,40.571,13200.0
2009-10-16 14:00:00,62.46,62.72,62.42,62.68,34200.0,40.5645,40.7334,40.5386,40.7074,34200.0
2009-10-16 14:30:00,62.67,62.7,62.58,62.67,42200.0,40.7009,40.7204,40.6425,40.7009,42200.0
2009-10-16 15:00:00,62.66,62.86,62.64,62.83,94600.0,40.6944,40.8243,40.6814,40.8048,94600.0
2009-10-16 15:30:00,62.82,62.9,62.6,62.68,111100.0,40.7983,40.8503,40.6555,40.7074,111100.0
2009-10-19 09:30:00,63.95,64.0,63.47,63.55,117500.0,41.5322,41.5647,41.2205,41.2724,117500.0
2009-10-19 10:00:00,63.54,63.86,63.51,63.84,66200.0,41.2659,41.4738,41.2465,41.4608,66200.0
2009-10-19 10:30:00,63.85,63.97,63.69,63.75,72600.0,41.4673,41.5452,41.3634,41.4023,72600.0
2009-10-19 11:00:00,63.75,63.9,63.74,63.83,29600.0,41.4023,41.4997,41.3958,41.4543,29600.0
2009-10-19 11:30:00,63.8,63.82,63.59,63.74,28800.0,41.4348,41.4478,41.2984,41.3958,28800.0
2009-10-19 12:00:00,63.73,63.8,63.47,63.47,105600.0,41.3893,41.4348,41.2205,41.2205,105600.0
2009-10-19 12:30:00,63.45,63.57,63.44,63.47,17300.0,41.2075,41.2854,41.201,41.2205,17300.0
2009-10-19 13:00:00,63.47,63.58,63.43,63.5,16100.0,41.2205,41.2919,41.1945,41.24,16100.0
2009-10-19 13:30:00,63.52,63.67,63.5,63.53,14400.0,41.253,41.3504,41.24,41.2594,14400.0
2009-10-19 14:00:00,63.53,63.69,63.5,63.53,25200.0,41.2594,41.3634,41.24,41.2594,25200.0
2009-10-19 14:30:00,63.51,63.54,63.39,63.41,28600.0,41.2465,41.2659,41.1685,41.1815,28600.0
2009-10-19 15:00:00,63.4,63.51,63.4,63.43,27400.0,41.175,41.2465,41.175,41.1945,27400.0
2009-10-19 15:30:00,63.43,63.46,63.31,63.4,64100.0,41.1945,41.214,41.1166,41.175,64100.0
2009-10-20 09:30:00,65.19,65.2,64.61,65.13,223300.0,42.3375,42.344,41.9608,42.2986,223300.0
2009-10-20 10:00:00,65.15,65.22,64.82,64.96,89900.0,42.3116,42.357,42.0972,42.1882,89900.0
2009-10-20 10:30:00,64.97,65.19,64.81,64.98,47500.0,42.1947,42.3375,42.0907,42.2011,47500.0
2009-10-20 11:00:00,64.99,64.99,64.67,64.79,47700.0,42.2076,42.2076,41.9998,42.0777,47700.0
2009-10-20 11:30:00,64.77,64.8,64.4,64.51,49800.0,42.0648,42.0842,41.8245,41.8959,49800.0
2009-10-20 12:00:00,64.47,64.53,64.31,64.41,25300.0,41.8699,41.9089,41.766,41.831,25300.0
2009-10-20 12:30:00,64.4,64.4,64.14,64.27,25400.0,41.8245,41.8245,41.6556,41.74,25400.0
2009-10-20 13:00:00,64.26,64.39,64.24,64.34,18700.0,41.7335,41.818,41.7206,41.7855,18700.0
2009-10-20 13:30:00,64.31,64.37,64.26,64.27,24600.0,41.766,41.805,41.7335,41.74,24600.0
2009-10-20 14:00:00,64.27,64.46,64.25,64.42,15500.0,41.74,41.8634,41.727,41.8375,15500.0
2009-10-20 14:30:00,64.42,64.5,64.34,64.45,30400.0,41.8375,41.8894,41.7855,41.8569,30400.0
2009-10-20 15:00:00,64.42,64.45,64.23,64.33,44500.0,41.8375,41.8569,41.7141,41.779,44500.0
2009-10-20 15:30:00,64.35,64.43,64.25,64.29,134100.0,41.792,41.8439,41.727,41.753,134100.0
2009-10-21 09:30:00,65.2,65.45,65.16,65.22,164800.0,42.344,42.5064,42.318,42.357,164800.0
2009-10-21 10:00:00,65.26,65.5,65.24,65.31,115300.0,42.383,42.5389,42.37,42.4155,115300.0
2009-10-21 10:30:00,65.32,65.35,65.2,65.34,42700.0,42.422,42.4414,42.344,42.4349,42700.0
2009-10-21 11:00:00,65.35,65.41,65.18,65.25,50100.0,42.4414,42.4804,42.331,42.3765,50100.0
2009-10-21 11:30:00,65.24,65.39,65.14,65.33,45700.0,42.37,42.4674,42.3051,42.4285,45700.0
2009-10-21 12:00:00,65.35,65.36,65.11,65.21,25500.0,42.4414,42.4479,42.2856,42.3505,25500.0
2009-10-21 12:30:00,65.23,65.31,65.19,65.26,12900.0,42.3635,42.4155,42.3375,42.383,12900.0
2009-10-21 13:00:00,65.27,65.28,65.13,65.15,21100.0,42.3895,42.396,42.2986,42.3116,21100.0
2009-10-21 13:30:00,65.15,65.28,65.06,65.25,10100.0,42.3116,42.396,42.2531,42.3765,10100.0
2009-10-21 14:00:00,65.26,65.44,65.23,65.26,33000.0,42.383,42.4999,42.3635,42.383,33000.0
2009-10-21 14:30:00,65.27,65.3,65.16,65.21,35600.0,42.3895,42.409,42.318,42.3505,35600.0
2009-10-21 15:00:00,65.21,65.23,64.83,64.87,97200.0,42.3505,42.3635,42.1037,42.1297,97200.0
2009-10-21 15:30:00,64.85,64.85,64.4,64.43,164000.0,42.1167,42.1167,41.8245,41.8439,164000.0
2009-10-22 09:30:00,64.38,64.57,64.09,64.14,82300.0,41.8115,41.9349,41.6231,41.6556,82300.0
2009-10-22 10:00:00,64.19,64.43,63.95,64.33,61800.0,41.6881,41.8439,41.5322,41.779,61800.0
2009-10-22 10:30:00,64.33,64.42,64.19,64.4,63500.0,41.779,41.8375,41.6881,41.8245,63500.0
2009-10-22 11:00:00,64.43,64.46,64.24,64.36,50700.0,41.8439,41.8634,41.7206,41.7985,50700.0
2009-10-22 11:30:00,64.35,64.36,64.17,64.24,23500.0,41.792,41.7985,41.6751,41.7206,23500.0
2009-10-22 12:00:00,64.24,64.37,64.24,64.28,15600.0,41.7206,41.805,41.7206,41.7465,15600.0
2009-10-22 12:30:00,64.29,64.46,64.29,64.43,13700.0,41.753,41.8634,41.753,41.8439,13700.0
2009-10-22 13:00:00,64.42,64.43,64.32,64.38,7200.0,41.8375,41.8439,41.7725,41.8115,7200.0
2009-10-22 13:30:00,64.36,64.44,64.33,64.41,14800.0,41.7985,41.8504,41.779,41.831,14800.0
2009-10-22 14:00:00,64.43,64.69,64.41,64.69,24600.0,41.8439,42.0128,41.831,42.0128,24600.0
2009-10-22 14:30:00,64.69,64.79,64.63,64.71,15300.0,42.0128,42.0777,41.9738,42.0258,15300.0
2009-10-22 15:00:00,64.71,64.84,64.69,64.78,26800.0,42.0258,42.1102,42.0128,42.0713,26800.0
2009-10-22 15:30:00,64.76,64.76,64.64,64.65,49500.0,42.0583,42.0583,41.9803,41.9868,49500.0
2009-10-23 09:30:00,63.62,63.81,63.51,63.54,155900.0,41.3179,41.4413,41.2465,41.2659,155900.0
2009-10-23 10:00:00,63.55,63.71,63.3,63.4,94400.0,41.2724,41.3763,41.1101,41.175,94400.0
2009-10-23 10:30:00,63.39,63.48,63.21,63.25,37700.0,41.1685,41.227,41.0516,41.0776,37700.0
2009-10-23 11:00:00,63.31,63.36,62.88,63.02,66400.0,41.1166,41.149,40.8373,40.9282,66400.0
2009-10-23 11:30:00,63.03,63.11,62.84,63.01,31300.0,40.9347,40.9867,40.8113,40.9217,31300.0
2009-10-23 12:00:00,63.03,63.16,63.0,63.05,17900.0,40.9347,41.0191,40.9152,40.9477,17900.0
2009-10-23 12:30:00,63.03,63.12,63.0,63.02,25300.0,40.9347,40.9932,40.9152,40.9282,25300.0
2009-10-23 13:00:00,63.02,63.05,62.91,62.94,17700.0,40.9282,40.9477,40.8568,40.8763,17700.0
2009-10-23 13:30:00,62.96,62.96,62.74,62.89,34600.0,40.8893,40.8893,40.7464,40.8438,34600.0
2009-10-23 14:00:00,62.86,62.95,62.76,62.88,31300.0,40.8243,40.8828,40.7594,40.8373,31300.0
2009-10-23 14:30:00,62.89,63.05,62.84,62.89,41800.0,40.8438,40.9477,40.8113,40.8438,41800.0
2009-10-23 15:00:00,62.9,63.02,62.83,62.88,40800.0,40.8503,40.9282,40.8048,40.8373,40800.0
2009-10-23 15:30:00,62.88,63.06,62.83,63.03,78100.0,40.8373,40.9542,40.8048,40.9347,78100.0
2009-10-26 09:30:00,62.79,63.22,62.79,63.18,65700.0,40.7789,41.0581,40.7789,41.0321,65700.0
2009-10-26 10:00:00,63.18,63.4,63.17,63.18,70500.0,41.0321,41.175,41.0256,41.0321,70500.0
2009-10-26 10:30:00,63.2,63.26,63.11,63.13,39400.0,41.0451,41.0841,40.9867,40.9997,39400.0
2009-10-26 11:00:00,63.16,63.36,63.07,63.08,42200.0,41.0191,41.149,40.9607,40.9672,42200.0
2009-10-26 11:30:00,63.05,63.05,62.42,62.43,72300.0,40.9477,40.9477,40.5386,40.5451,72300.0
2009-10-26 12:00:00,62.48,62.59,62.1,62.42,92500.0,40.5775,40.649,40.3307,40.5386,92500.0
2009-10-26 12:30:00,62.49,62.62,62.42,62.62,13500.0,40.584,40.6684,40.5386,40.6684,13500.0
2009-10-26 13:00:00,62.61,62.64,62.33,62.52,31700.0,40.662,40.6814,40.4801,40.6035,31700.0
2009-10-26 13:30:00,62.53,62.64,62.46,62.49,12300.0,40.61,40.6814,40.5645,40.584,12300.0
2009-10-26 14:00:00,62.48,62.55,62.36,62.51,15400.0,40.5775,40.623,40.4996,40.597,15400.0
2009-10-26 14:30:00,62.51,62.53,62.27,62.45,43700.0,40.597,40.61,40.4411,40.558,43700.0
2009-10-26 15:00:00,62.44,62.5,62.35,62.37,22300.0,40.5515,40.5905,40.4931,40.5061,22300.0
2009-10-26 15:30:00,62.37,62.65,62.37,62.45,47300.0,40.5061,40.6879,40.5061,40.558,47300.0
2009-10-27 09:30:00,63.22,63.36,62.91,62.97,83800.0,41.0581,41.149,40.8568,40.8958,83800.0
2009-10-27 10:00:00,62.97,62.97,62.39,62.75,108200.0,40.8958,40.8958,40.5191,40.7529,108200.0
2009-10-27 10:30:00,62.75,62.87,62.46,62.77,93600.0,40.7529,40.8308,40.5645,40.7659,93600.0
2009-10-27 11:00:00,62.77,62.8,62.54,62.78,41100.0,40.7659,40.7853,40.6165,40.7724,41100.0
2009-10-27 11:30:00,62.78,62.93,62.76,62.89,28900.0,40.7724,40.8698,40.7594,40.8438,28900.0
2009-10-27 12:00:00,62.91,62.92,62.56,62.65,20400.0,40.8568,40.8633,40.6295,40.6879,20400.0
2009-10-27 12:30:00,62.57,62.82,62.5,62.66,15600.0,40.636,40.7983,40.5905,40.6944,15600.0
2009-10-27 13:00:00,62.69,62.79,62.5,62.57,16900.0,40.7139,40.7789,40.5905,40.636,16900.0
2009-10-27 13:30:00,62.59,62.66,62.49,62.5,13300.0,40.649,40.6944,40.584,40.5905,13300.0
2009-10-27 14:00:00,62.5,62.78,62.4,62.74,20700.0,40.5905,40.7724,40.5256,40.7464,20700.0
2009-10-27 14:30:00,62.73,62.8,62.62,62.76,15600.0,40.7399,40.7853,40.6684,40.7594,15600.0
2009-10-27 15:00:00,62.73,62.82,62.61,62.67,32100.0,40.7399,40.7983,40.662,40.7009,32100.0
2009-10-27 15:30:00,62.67,62.76,62.49,62.58,45300.0,40.7009,40.7594,40.584,40.6425,45300.0
2009-10-28 09:30:00,63.31,63.48,63.07,63.3,100300.0,41.1166,41.227,40.9607,41.1101,100300.0
2009-10-28 10:00:00,63.27,63.45,63.07,63.34,122500.0,41.0906,41.2075,40.9607,41.136,122500.0
2009-10-28 10:30:00,63.31,63.52,63.26,63.43,63500.0,41.1166,41.253,41.0841,41.1945,63500.0
2009-10-28 11:00:00,63.42,63.62,63.42,63.54,70600.0,41.188,41.3179,41.188,41.2659,70600.0
2009-10-28 11:30:00,63.54,63.62,63.43,63.54,65400.0,41.2659,41.3179,41.1945,41.2659,65400.0
2009-10-28 12:00:00,63.54,63.7,63.43,63.65,48900.0,41.2659,41.3699,41.1945,41.3374,48900.0
2009-10-28 12:30:00,63.61,63.62,63.22,63.32,24200.0,41.3114,41.3179,41.0581,41.1231,24200.0
2009-10-28 13:00:00,63.33,63.7,63.3,63.48,29700.0,41.1296,41.3699,41.1101,41.227,29700.0
2009-10-28 13:30:00,63.49,63.56,63.38,63.46,41300.0,41.2335,41.2789,41.162,41.214,41300.0
2009-10-28 14:00:00,63.43,63.44,63.18,63.32,25500.0,41.1945,41.201,41.0321,41.1231,25500.0
2009-10-28 14:30:00,63.31,63.43,63.25,63.32,56800.0,41.1166,41.1945,41.0776,41.1231,56800.0
2009-10-28 15:00:00,63.31,63.36,63.17,63.2,49500.0,41.1166,41.149,41.0256,41.0451,49500.0
2009-10-28 15:30:00,63.21,63.26,63.0,63.02,102300.0,41.0516,41.0841,40.9152,40.9282,102300.0
2009-10-29 09:30:00,64.21,64.57,64.12,64.51,118800.0,41.7011,41.9349,41.6426,41.8959,118800.0
2009-10-29 10:00:00,64.55,64.95,64.44,64.87,92400.0,41.9219,42.1817,41.8504,42.1297,92400.0
2009-10-29 10:30:00,64.84,64.86,64.67,64.86,62500.0,42.1102,42.1232,41.9998,42.1232,62500.0
2009-10-29 11:00:00,64.86,65.15,64.82,64.99,84800.0,42.1232,42.3116,42.0972,42.2076,84800.0
2009-10-29 11:30:00,64.99,65.08,64.84,64.99,41300.0,42.2076,42.2661,42.1102,42.2076,41300.0
2009-10-29 12:00:00,64.97,65.42,64.9,65.38,96300.0,42.1947,42.4869,42.1492,42.4609,96300.0
2009-10-29 12:30:00,65.38,65.38,65.17,65.17,20500.0,42.4609,42.4609,42.3245,42.3245,20500.0
2009-10-29 13:00:00,65.17,65.24,65.1,65.23,27500.0,42.3245,42.37,42.2791,42.3635,27500.0
2009-10-29 13:30:00,65.21,65.31,65.15,65.19,42100.0,42.3505,42.4155,42.3116,42.3375,42100.0
2009-10-29 14:00:00,65.18,65.25,65.11,65.21,26100.0,42.331,42.3765,42.2856,42.3505,26100.0
2009-10-29 14:30:00,65.18,65.37,65.18,65.22,33800.0,42.331,42.4544,42.331,42.357,33800.0
2009-10-29 15:00:00,65.22,65.34,65.18,65.25,77700.0,42.357,42.4349,42.331,42.3765,77700.0
2009-10-29 15:30:00,65.26,65.29,65.09,65.26,115400.0,42.383,42.4025,42.2726,42.383,115400.0
2009-10-30 09:30:00,66.14,66.45,66.0,66.14,150400.0,42.9545,43.1558,42.8636,42.9545,150400.0
2009-10-30 10:00:00,66.12,66.4,66.0,66.08,72000.0,42.9415,43.1234,42.8636,42.9155,72000.0
2009-10-30 10:30:00,66.09,66.29,66.04,66.26,43200.0,42.922,43.0519,42.8896,43.0324,43200.0
2009-10-30 11:00:00,66.28,66.36,65.82,65.88,42100.0,43.0454,43.0974,42.7467,42.7856,42100.0
2009-10-30 11:30:00,65.89,65.94,65.23,65.72,46200.0,42.7921,42.8246,42.3635,42.6817,46200.0
2009-10-30 12:00:00,65.7,65.97,65.29,65.36,99300.0,42.6687,42.8441,42.4025,42.4479,99300.0
2009-10-30 12:30:00,65.38,65.72,65.07,65.09,54600.0,42.4609,42.6817,42.2596,42.2726,54600.0
2009-10-30 13:00:00,65.09,65.29,64.94,65.01,27200.0,42.2726,42.4025,42.1752,42.2206,27200.0
2009-10-30 13:30:00,65.04,65.08,64.83,64.97,40300.0,42.2401,42.2661,42.1037,42.1947,40300.0
2009-10-30 14:00:00,64.99,65.29,64.97,65.16,29500.0,42.2076,42.4025,42.1947,42.318,29500.0
2009-10-30 14:30:00,65.17,65.19,64.95,65.14,22900.0,42.3245,42.3375,42.1817,42.3051,22900.0
2009-10-30 15:00:00,65.12,65.12,64.81,64.99,61200.0,42.2921,42.2921,42.0907,42.2076,61200.0
2009-10-30 15:30:00,65.01,65.2,64.93,65.0,80100.0,42.2206,42.344,42.1687,42.2141,80100.0
2009-11-02 09:30:00,65.79,66.01,65.52,65.98,122900.0,42.7272,42.8701,42.5518,42.8506,122900.0
2009-11-02 10:00:00,66.0,66.7,66.0,66.51,118800.0,42.8636,43.3182,42.8636,43.1948,118800.0
2009-11-02 10:30:00,66.51,66.6,66.0,66.01,86500.0,43.1948,43.2533,42.8636,42.8701,86500.0
2009-11-02 11:00:00,66.01,66.27,65.96,66.17,40300.0,42.8701,43.0389,42.8376,42.974,40300.0
2009-11-02 11:30:00,66.14,66.26,66.07,66.22,22100.0,42.9545,43.0324,42.909,43.0065,22100.0
2009-11-02 12:00:00,66.17,66.21,65.93,65.97,23900.0,42.974,43.0,42.8181,42.8441,23900.0
2009-11-02 12:30:00,65.97,66.01,65.53,65.55,103700.0,42.8441,42.8701,42.5583,42.5713,103700.0
2009-11-02 13:00:00,65.5,65.95,65.48,65.73,58200.0,42.5389,42.8311,42.5259,42.6882,58200.0
2009-11-02 13:30:00,65.72,65.75,65.4,65.45,38500.0,42.6817,42.7012,42.4739,42.5064,38500.0
2009-11-02 14:00:00,65.46,65.79,65.37,65.79,15200.0,42.5129,42.7272,42.4544,42.7272,15200.0
2009-11-02 14:30:00,65.78,65.94,65.65,65.7,33800.0,42.7207,42.8246,42.6363,42.6687,33800.0
2009-11-02 15:00:00,65.72,65.83,65.65,65.77,39500.0,42.6817,42.7532,42.6363,42.7142,39500.0
2009-11-02 15:30:00,65.77,66.13,65.77,66.07,107800.0,42.7142,42.948,42.7142,42.909,107800.0
2009-11-03 09:30:00,64.61,65.23,64.61,65.07,84000.0,41.9608,42.3635,41.9608,42.2596,84000.0
2009-11-03 10:00:00,65.09,65.41,64.96,65.25,80400.0,42.2726,42.4804,42.1882,42.3765,80400.0
2009-11-03 10:30:00,65.25,65.63,65.24,65.35,52200.0,42.3765,42.6233,42.37,42.4414,52200.0
2009-11-03 11:00:00,65.33,65.54,65.33,65.45,67000.0,42.4285,42.5648,42.4285,42.5064,67000.0
2009-11-03 11:30:00,65.45,65.45,65.25,65.39,36100.0,42.5064,42.5064,42.3765,42.4674,36100.0
2009-11-03 12:00:00,65.42,65.46,65.3,65.38,31400.0,42.4869,42.5129,42.409,42.4609,31400.0
2009-11-03 12:30:00,65.38,65.72,65.38,65.44,52700.0,42.4609,42.6817,42.4609,42.4999,52700.0
2009-11-03 13:00:00,65.46,65.57,65.42,65.48,33900.0,42.5129,42.5843,42.4869,42.5259,33900.0
2009-11-03 13:30:00,65.48,65.61,65.47,65.58,38700.0,42.5259,42.6103,42.5194,42.5908,38700.0
2009-11-03 14:00:00,65.58,65.8,65.56,65.6,53200.0,42.5908,42.7337,42.5778,42.6038,53200.0
2009-11-03 14:30:00,65.63,65.68,65.42,65.44,22200.0,42.6233,42.6558,42.4869,42.4999,22200.0
2009-11-03 15:00:00,65.43,65.51,65.33,65.51,35300.0,42.4934,42.5454,42.4285,42.5454,35300.0
2009-11-03 15:30:00,65.54,65.67,65.52,65.62,68500.0,42.5648,42.6493,42.5518,42.6168,68500.0
2009-11-04 09:30:00,65.58,65.59,65.31,65.37,91400.0,42.5908,42.5973,42.4155,42.4544,91400.0
2009-11-04 10:00:00,65.38,65.93,65.27,65.73,85600.0,42.4609,42.8181,42.3895,42.6882,85600.0
2009-11-04 10:30:00,65.72,65.88,65.66,65.81,26000.0,42.6817,42.7856,42.6428,42.7402,26000.0
2009-11-04 11:00:00,65.82,65.84,65.55,65.61,37100.0,42.7467,42.7597,42.5713,42.6103,37100.0
2009-11-04 11:30:00,65.6,65.69,65.5,65.57,36000.0,42.6038,42.6623,42.5389,42.5843,36000.0
2009-11-04 12:00:00,65.58,65.58,65.38,65.45,42000.0,42.5908,42.5908,42.4609,42.5064,42000.0
2009-11-04 12:30:00,65.46,65.46,65.34,65.4,26600.0,42.5129,42.5129,42.4349,42.4739,26600.0
2009-11-04 13:00:00,65.39,65.42,65.26,65.36,20200.0,42.4674,42.4869,42.383,42.4479,20200.0
2009-11-04 13:30:00,65.34,65.43,65.31,65.31,23800.0,42.4349,42.4934,42.4155,42.4155,23800.0
2009-11-04 14:00:00,65.3,65.49,65.1,65.17,29600.0,42.409,42.5324,42.2791,42.3245,29600.0
2009-11-04 14:30:00,65.14,65.76,65.11,65.64,46200.0,42.3051,42.7077,42.2856,42.6298,46200.0
2009-11-04 15:00:00,65.68,65.72,65.53,65.53,55100.0,42.6558,42.6817,42.5583,42.5583,55100.0
2009-11-04 15:30:00,65.55,65.59,65.11,65.2,120700.0,42.5713,42.5973,42.2856,42.344,120700.0
2009-11-05 09:30:00,65.98,66.2,65.72,66.04,87100.0,42.8506,42.9935,42.6817,42.8896,87100.0
2009-11-05 10:00:00,66.06,66.19,66.01,66.16,35700.0,42.9025,42.987,42.8701,42.9675,35700.0
2009-11-05 10:30:00,66.18,66.45,66.18,66.39,44300.0,42.9805,43.1558,42.9805,43.1169,44300.0
2009-11-05 11:00:00,66.36,66.59,66.3,66.47,46800.0,43.0974,43.2468,43.0584,43.1688,46800.0
2009-11-05 11:30:00,66.48,66.49,65.99,66.02,17800.0,43.1753,43.1818,42.8571,42.8766,17800.0
2009-11-05 12:00:00,66.02,66.14,65.99,66.05,12200.0,42.8766,42.9545,42.8571,42.8961,12200.0
2009-11-05 12:30:00,66.07,66.17,66.07,66.14,9500.0,42.909,42.974,42.909,42.9545,9500.0
2009-11-05 13:00:00,66.21,66.21,66.13,66.13,9100.0,43.0,43.0,42.948,42.948,9100.0
2009-11-05 13:30:00,66.13,66.33,66.11,66.21,15100.0,42.948,43.0779,42.935,43.0,15100.0
2009-11-05 14:00:00,66.21,66.25,66.11,66.14,14800.0,43.0,43.0259,42.935,42.9545,14800.0
2009-11-05 14:30:00,66.18,66.37,66.14,66.37,37800.0,42.9805,43.1039,42.9545,43.1039,37800.0
2009-11-05 15:00:00,66.35,66.38,66.28,66.28,32600.0,43.0909,43.1104,43.0454,43.0454,32600.0
2009-11-05 15:30:00,66.28,66.5,66.23,66.44,69300.0,43.0454,43.1883,43.013,43.1493,69300.0
2009-11-06 09:30:00,66.41,66.96,66.35,66.9,53100.0,43.1299,43.4871,43.0909,43.4481,53100.0
2009-11-06 10:00:00,66.91,66.98,66.71,66.74,38500.0,43.4546,43.5,43.3247,43.3442,38500.0
2009-11-06 10:30:00,66.72,66.79,66.4,66.76,60200.0,43.3312,43.3766,43.1234,43.3572,60200.0
2009-11-06 11:00:00,66.78,66.78,66.45,66.54,88600.0,43.3702,43.3702,43.1558,43.2143,88600.0
2009-11-06 11:30:00,66.52,66.6,66.33,66.47,86800.0,43.2013,43.2533,43.0779,43.1688,86800.0
2009-11-06 12:00:00,66.51,66.75,66.51,66.68,12700.0,43.1948,43.3507,43.1948,43.3052,12700.0
2009-11-06 12:30:00,66.66,66.73,66.5,66.57,7000.0,43.2922,43.3377,43.1883,43.2338,7000.0
2009-11-06 13:00:00,66.54,66.68,66.5,66.68,16500.0,43.2143,43.3052,43.1883,43.3052,16500.0
2009-11-06 13:30:00,66.61,66.71,66.49,66.49,21800.0,43.2597,43.3247,43.1818,43.1818,21800.0
2009-11-06 14:00:00,66.5,66.56,66.47,66.49,13200.0,43.1883,43.2273,43.1688,43.1818,13200.0
2009-11-06 14:30:00,66.54,66.57,66.47,66.5,15200.0,43.2143,43.2338,43.1688,43.1883,15200.0
2009-11-06 15:00:00,66.47,66.5,66.4,66.42,16200.0,43.1688,43.1883,43.1234,43.1364,16200.0
2009-11-06 15:30:00,66.42,66.42,66.42,66.42,0.0,43.1364,43.1364,43.1364,43.1364,0.0
2009-11-09 09:30:00,67.73,67.99,67.5,67.86,90600.0,43.9871,44.156,43.8378,44.0716,90600.0
2009-11-09 10:00:00,67.85,68.13,67.57,67.62,59700.0,44.0651,44.2469,43.8832,43.9157,59700.0
2009-11-09 10:30:00,67.65,67.72,67.51,67.55,34800.0,43.9352,43.9806,43.8442,43.8702,34800.0
2009-11-09 11:00:00,67.54,67.63,67.38,67.59,27000.0,43.8637,43.9222,43.7598,43.8962,27000.0
2009-11-09 11:30:00,67.56,67.59,67.43,67.45,24700.0,43.8767,43.8962,43.7923,43.8053,24700.0
2009-11-09 12:00:00,67.48,67.56,67.42,67.44,13500.0,43.8248,43.8767,43.7858,43.7988,13500.0
2009-11-09 12:30:00,67.49,67.55,67.37,67.44,32600.0,43.8313,43.8702,43.7533,43.7988,32600.0
2009-11-09 13:00:00,67.44,67.5,67.41,67.47,28000.0,43.7988,43.8378,43.7793,43.8183,28000.0
2009-11-09 13:30:00,67.45,67.59,67.44,67.5,19800.0,43.8053,43.8962,43.7988,43.8378,19800.0
2009-11-09 14:00:00,67.58,67.63,67.54,67.58,11900.0,43.8897,43.9222,43.8637,43.8897,11900.0
2009-11-09 14:30:00,67.6,67.76,67.57,67.69,26300.0,43.9027,44.0066,43.8832,43.9611,26300.0
2009-11-09 15:00:00,67.7,67.75,67.44,67.54,78900.0,43.9676,44.0001,43.7988,43.8637,78900.0
2009-11-09 15:30:00,67.53,67.76,67.47,67.68,66500.0,43.8572,44.0066,43.8183,43.9547,66500.0
2009-11-10 09:30:00,68.86,69.09,68.8,68.93,104400.0,44.721,44.8704,44.682,44.7665,104400.0
2009-11-10 10:00:00,68.93,68.98,68.84,68.97,46700.0,44.7665,44.7989,44.708,44.7924,46700.0
2009-11-10 10:30:00,68.99,69.04,68.75,68.84,56900.0,44.8054,44.8379,44.6496,44.708,56900.0
2009-11-10 11:00:00,68.85,68.85,68.46,68.72,54700.0,44.7145,44.7145,44.4612,44.6301,54700.0
2009-11-10 11:30:00,68.69,68.71,68.45,68.56,24500.0,44.6106,44.6236,44.4547,44.5262,24500.0
2009-11-10 12:00:00,68.56,68.66,68.47,68.53,33600.0,44.5262,44.5911,44.4677,44.5067,33600.0
2009-11-10 12:30:00,68.52,68.62,68.45,68.54,14200.0,44.5002,44.5651,44.4547,44.5132,14200.0
2009-11-10 13:00:00,68.59,68.59,68.35,68.48,20900.0,44.5457,44.5457,44.3898,44.4742,20900.0
2009-11-10 13:30:00,68.49,68.66,68.4,68.66,44000.0,44.4807,44.5911,44.4223,44.5911,44000.0
2009-11-10 14:00:00,68.64,68.75,68.58,68.66,26600.0,44.5781,44.6496,44.5392,44.5911,26600.0
2009-11-10 14:30:00,68.62,68.74,68.55,68.59,40400.0,44.5651,44.6431,44.5197,44.5457,40400.0
2009-11-10 15:00:00,68.58,68.65,68.5,68.57,29000.0,44.5392,44.5846,44.4872,44.5327,29000.0
2009-11-10 15:30:00,68.55,68.56,68.43,68.56,67600.0,44.5197,44.5262,44.4417,44.5262,67600.0
2009-11-11 09:30:00,67.88,68.26,67.84,68.26,70500.0,44.0845,44.3313,44.0586,44.3313,70500.0
2009-11-11 10:00:00,68.23,68.26,68.07,68.23,34900.0,44.3119,44.3313,44.2079,44.3119,34900.0
2009-11-11 10:30:00,68.21,68.28,67.5,67.55,53800.0,44.2989,44.3443,43.8378,43.8702,53800.0
2009-11-11 11:00:00,67.56,67.6,67.36,67.57,64300.0,43.8767,43.9027,43.7468,43.8832,64300.0
2009-11-11 11:30:00,67.57,67.9,67.5,67.85,24300.0,43.8832,44.0975,43.8378,44.0651,24300.0
2009-11-11 12:00:00,67.79,67.86,67.64,67.85,25200.0,44.0261,44.0716,43.9287,44.0651,25200.0
2009-11-11 12:30:00,67.84,67.89,67.75,67.79,28000.0,44.0586,44.091,44.0001,44.0261,28000.0
2009-11-11 13:00:00,67.76,67.82,67.72,67.74,18200.0,44.0066,44.0456,43.9806,43.9936,18200.0
2009-11-11 13:30:00,67.73,67.74,67.59,67.65,18200.0,43.9871,43.9936,43.8962,43.9352,18200.0
2009-11-11 14:00:00,67.64,67.77,67.64,67.72,25600.0,43.9287,44.0131,43.9287,43.9806,25600.0
2009-11-11 14:30:00,67.71,67.72,67.5,67.53,41400.0,43.9741,43.9806,43.8378,43.8572,41400.0
2009-11-11 15:00:00,67.55,67.58,67.49,67.5,72400.0,43.8702,43.8897,43.8313,43.8378,72400.0
2009-11-11 15:30:00,67.5,67.56,67.35,67.45,172900.0,43.8378,43.8767,43.7403,43.8053,172900.0
2009-11-12 09:30:00,67.59,67.59,67.12,67.4,47700.0,43.8962,43.8962,43.591,43.7728,47700.0
2009-11-12 10:00:00,67.42,67.42,67.15,67.23,15400.0,43.7858,43.7858,43.6104,43.6624,15400.0
2009-11-12 10:30:00,67.23,67.44,67.19,67.28,16300.0,43.6624,43.7988,43.6364,43.6949,16300.0
2009-11-12 11:00:00,67.3,67.32,67.11,67.24,28700.0,43.7079,43.7209,43.5845,43.6689,28700.0
2009-11-12 11:30:00,67.2,67.2,67.06,67.11,31100.0,43.6429,43.6429,43.552,43.5845,31100.0
2009-11-12 12:00:00,67.09,67.17,67.0,67.16,28500.0,43.5715,43.6234,43.513,43.6169,28500.0
2009-11-12 12:30:00,67.15,67.19,67.04,67.08,26700.0,43.6104,43.6364,43.539,43.565,26700.0
2009-11-12 13:00:00,67.1,67.11,66.94,67.07,26900.0,43.578,43.5845,43.4741,43.5585,26900.0
2009-11-12 13:30:00,67.05,67.18,67.04,67.16,11200.0,43.5455,43.6299,43.539,43.6169,11200.0
2009-11-12 14:00:00,67.14,67.22,67.11,67.16,20300.0,43.604,43.6559,43.5845,43.6169,20300.0
2009-11-12 14:30:00,67.14,67.19,67.0,67.04,11200.0,43.604,43.6364,43.513,43.539,11200.0
2009-11-12 15:00:00,67.02,67.05,66.91,66.91,33800.0,43.526,43.5455,43.4546,43.4546,33800.0
2009-11-12 15:30:00,66.92,67.03,66.85,66.97,89100.0,43.4611,43.5325,43.4156,43.4935,89100.0
2009-11-13 09:30:00,67.25,67.29,66.93,66.95,52000.0,43.6754,43.7014,43.4676,43.4806,52000.0
2009-11-13 10:00:00,66.93,67.39,66.9,67.3,43100.0,43.4676,43.7663,43.4481,43.7079,43100.0
2009-11-13 10:30:00,67.29,67.92,67.23,67.84,63100.0,43.7014,44.1105,43.6624,44.0586,63100.0
2009-11-13 11:00:00,67.87,67.89,67.69,67.69,25900.0,44.0781,44.091,43.9611,43.9611,25900.0
2009-11-13 11:30:00,67.68,67.82,67.56,67.63,34100.0,43.9547,44.0456,43.8767,43.9222,34100.0
2009-11-13 12:00:00,67.64,67.9,67.61,67.85,17400.0,43.9287,44.0975,43.9092,44.0651,17400.0
2009-11-13 12:30:00,67.83,67.88,67.79,67.86,18200.0,44.0521,44.0845,44.0261,44.0716,18200.0
2009-11-13 13:00:00,67.82,67.88,67.77,67.78,20000.0,44.0456,44.0845,44.0131,44.0196,20000.0
2009-11-13 13:30:00,67.79,67.82,67.67,67.71,23200.0,44.0261,44.0456,43.9482,43.9741,23200.0
2009-11-13 14:00:00,67.71,67.8,67.64,67.68,18200.0,43.9741,44.0326,43.9287,43.9547,18200.0
2009-11-13 14:30:00,67.7,67.73,67.54,67.58,13100.0,43.9676,43.9871,43.8637,43.8897,13100.0
2009-11-13 15:00:00,67.56,67.73,67.53,67.72,29700.0,43.8767,43.9871,43.8572,43.9806,29700.0
2009-11-13 15:30:00,67.7,67.79,67.67,67.79,54900.0,43.9676,44.0261,43.9482,44.0261,54900.0
2009-11-16 09:30:00,68.31,68.6,68.15,68.47,36500.0,44.3638,44.5521,44.2599,44.4677,36500.0
2009-11-16 10:00:00,68.44,68.5,68.41,68.46,29100.0,44.4482,44.4872,44.4288,44.4612,29100.0
2009-11-16 10:30:00,68.42,68.45,68.29,68.36,40700.0,44.4352,44.4547,44.3508,44.3963,40700.0
2009-11-16 11:00:00,68.36,68.38,68.16,68.34,37400.0,44.3963,44.4093,44.2664,44.3833,37400.0
2009-11-16 11:30:00,68.32,68.38,68.2,68.23,25700.0,44.3703,44.4093,44.2924,44.3119,25700.0
2009-11-16 12:00:00,68.23,68.35,67.97,68.1,24900.0,44.3119,44.3898,44.143,44.2274,24900.0
2009-11-16 12:30:00,68.12,68.29,68.1,68.29,6900.0,44.2404,44.3508,44.2274,44.3508,6900.0
2009-11-16 13:00:00,68.31,68.41,68.23,68.34,18500.0,44.3638,44.4288,44.3119,44.3833,18500.0
2009-11-16 13:30:00,68.32,68.41,68.25,68.27,15400.0,44.3703,44.4288,44.3248,44.3378,15400.0
2009-11-16 14:00:00,68.29,68.59,68.29,68.48,22900.0,44.3508,44.5457,44.3508,44.4742,22900.0
2009-11-16 14:30:00,68.51,68.56,68.36,68.4,15800.0,44.4937,44.5262,44.3963,44.4223,15800.0
2009-11-16 15:00:00,68.42,68.42,68.17,68.23,27100.0,44.4352,44.4352,44.2729,44.3119,27100.0
2009-11-16 15:30:00,68.21,68.44,68.19,68.43,49800.0,44.2989,44.4482,44.2859,44.4417,49800.0
2009-11-17 09:30:00,69.25,69.46,69.15,69.38,72200.0,44.9743,45.1107,44.9093,45.0587,72200.0
2009-11-17 10:00:00,69.36,69.46,69.14,69.25,24000.0,45.0457,45.1107,44.9028,44.9743,24000.0
2009-11-17 10:30:00,69.24,69.25,69.01,69.18,65300.0,44.9678,44.9743,44.8184,44.9288,65300.0
2009-11-17 11:00:00,69.2,69.38,69.08,69.37,68900.0,44.9418,45.0587,44.8639,45.0522,68900.0
2009-11-17 11:30:00,69.3,69.32,68.94,69.19,40400.0,45.0068,45.0198,44.773,44.9353,40400.0
2009-11-17 12:00:00,69.15,69.32,69.08,69.25,43400.0,44.9093,45.0198,44.8639,44.9743,43400.0
2009-11-17 12:30:00,69.24,69.38,69.21,69.25,54800.0,44.9678,45.0587,44.9483,44.9743,54800.0
2009-11-17 13:00:00,69.27,69.31,69.16,69.23,74800.0,44.9873,45.0133,44.9158,44.9613,74800.0
2009-11-17 13:30:00,69.24,69.4,69.23,69.29,58000.0,44.9678,45.0717,44.9613,45.0003,58000.0
2009-11-17 14:00:00,69.28,69.33,69.22,69.3,45300.0,44.9938,45.0262,44.9548,45.0068,45300.0
2009-11-17 14:30:00,69.27,69.35,69.2,69.28,26200.0,44.9873,45.0392,44.9418,44.9938,26200.0
2009-11-17 15:00:00,69.29,69.4,69.25,69.38,24400.0,45.0003,45.0717,44.9743,45.0587,24400.0
2009-11-17 15:30:00,69.38,69.48,69.32,69.37,60100.0,45.0587,45.1237,45.0198,45.0522,60100.0
2009-11-18 09:30:00,69.52,69.54,69.15,69.19,52500.0,45.1496,45.1626,44.9093,44.9353,52500.0
2009-11-18 10:00:00,69.19,69.22,68.81,68.94,35600.0,44.9353,44.9548,44.6885,44.773,35600.0
2009-11-18 10:30:00,68.89,69.27,68.88,69.08,67500.0,44.7405,44.9873,44.734,44.8639,67500.0
2009-11-18 11:00:00,69.08,69.21,68.94,69.03,29900.0,44.8639,44.9483,44.773,44.8314,29900.0
2009-11-18 11:30:00,69.05,69.05,68.81,68.84,78400.0,44.8444,44.8444,44.6885,44.708,78400.0
2009-11-18 12:00:00,68.86,68.92,68.68,68.78,42600.0,44.721,44.76,44.6041,44.669,42600.0
2009-11-18 12:30:00,68.76,68.86,68.7,68.7,18600.0,44.6561,44.721,44.6171,44.6171,18600.0
2009-11-18 13:00:00,68.68,68.75,68.61,68.67,12700.0,44.6041,44.6496,44.5586,44.5976,12700.0
2009-11-18 13:30:00,68.7,68.78,68.66,68.74,20900.0,44.6171,44.669,44.5911,44.6431,20900.0
2009-11-18 14:00:00,68.74,68.88,68.73,68.78,7800.0,44.6431,44.734,44.6366,44.669,7800.0
2009-11-18 14:30:00,68.76,68.88,68.66,68.67,33400.0,44.6561,44.734,44.5911,44.5976,33400.0
2009-11-18 15:00:00,68.67,68.87,68.66,68.85,31600.0,44.5976,44.7275,44.5911,44.7145,31600.0
2009-11-18 15:30:00,68.82,68.94,68.76,68.94,49500.0,44.695,44.773,44.6561,44.773,49500.0
2009-11-19 09:30:00,68.56,68.56,67.79,67.87,46800.0,44.5262,44.5262,44.0261,44.0781,46800.0
2009-11-19 10:00:00,67.87,68.2,67.78,68.0,26500.0,44.0781,44.2924,44.0196,44.1625,26500.0
2009-11-19 10:30:00,68.0,68.0,67.69,67.72,19300.0,44.1625,44.1625,43.9611,43.9806,19300.0
2009-11-19 11:00:00,67.74,68.0,67.61,67.99,31800.0,43.9936,44.1625,43.9092,44.156,31800.0
2009-11-19 11:30:00,67.99,68.19,67.91,68.19,9200.0,44.156,44.2859,44.104,44.2859,9200.0
2009-11-19 12:00:00,68.22,68.27,68.15,68.26,27800.0,44.3054,44.3378,44.2599,44.3313,27800.0
2009-11-19 12:30:00,68.27,68.34,67.99,67.99,15700.0,44.3378,44.3833,44.156,44.156,15700.0
2009-11-19 13:00:00,68.0,68.09,67.93,68.09,11300.0,44.1625,44.2209,44.117,44.2209,11300.0
2009-11-19 13:30:00,68.09,68.23,68.04,68.1,17200.0,44.2209,44.3119,44.1885,44.2274,17200.0
2009-11-19 14:00:00,68.11,68.13,67.91,68.07,12000.0,44.2339,44.2469,44.104,44.2079,12000.0
2009-11-19 14:30:00,68.06,68.2,67.96,68.17,11100.0,44.2014,44.2924,44.1365,44.2729,11100.0
2009-11-19 15:00:00,68.16,68.17,68.05,68.08,15500.0,44.2664,44.2729,44.195,44.2144,15500.0
2009-11-19 15:30:00,68.07,68.24,68.03,68.23,46400.0,44.2079,44.3183,44.182,44.3119,46400.0
2009-11-20 09:30:00,67.33,67.74,67.22,67.68,46800.0,43.7273,43.9936,43.6559,43.9547,46800.0
2009-11-20 10:00:00,67.69,67.91,67.65,67.86,25000.0,43.9611,44.104,43.9352,44.0716,25000.0
2009-11-20 10:30:00,67.87,68.06,67.75,67.95,76300.0,44.0781,44.2014,44.0001,44.13,76300.0
2009-11-20 11:00:00,67.95,68.08,67.59,67.69,29700.0,44.13,44.2144,43.8962,43.9611,29700.0
2009-11-20 11:30:00,67.75,67.94,67.7,67.94,9400.0,44.0001,44.1235,43.9676,44.1235,9400.0
2009-11-20 12:00:00,67.92,67.95,67.84,67.84,7800.0,44.1105,44.13,44.0586,44.0586,7800.0
2009-11-20 12:30:00,67.89,68.03,67.86,67.9,19700.0,44.091,44.182,44.0716,44.0975,19700.0
2009-11-20 13:00:00,67.9,67.95,67.85,67.95,11300.0,44.0975,44.13,44.0651,44.13,11300.0
2009-11-20 13:30:00,67.92,68.0,67.87,67.97,17300.0,44.1105,44.1625,44.0781,44.143,17300.0
2009-11-20 14:00:00,67.95,68.04,67.93,68.0,45800.0,44.13,44.1885,44.117,44.1625,45800.0
2009-11-20 14:30:00,67.99,68.06,67.76,67.77,30400.0,44.156,44.2014,44.0066,44.0131,30400.0
2009-11-20 15:00:00,67.76,67.97,67.74,67.94,15500.0,44.0066,44.143,43.9936,44.1235,15500.0
2009-11-20 15:30:00,67.96,68.04,67.89,67.95,51000.0,44.1365,44.1885,44.091,44.13,51000.0
2009-11-23 09:30:00,68.96,69.29,68.96,69.28,54000.0,44.7859,45.0003,44.7859,44.9938,54000.0
2009-11-23 10:00:00,69.24,69.44,69.18,69.3,45800.0,44.9678,45.0977,44.9288,45.0068,45800.0
2009-11-23 10:30:00,69.3,69.48,69.12,69.21,37100.0,45.0068,45.1237,44.8899,44.9483,37100.0
2009-11-23 11:00:00,69.21,69.22,68.99,69.12,24200.0,44.9483,44.9548,44.8054,44.8899,24200.0
2009-11-23 11:30:00,69.1,69.18,68.87,68.89,46900.0,44.8769,44.9288,44.7275,44.7405,46900.0
2009-11-23 12:00:00,68.91,68.97,68.76,68.76,28100.0,44.7535,44.7924,44.6561,44.6561,28100.0
2009-11-23 12:30:00,68.77,68.81,68.75,68.78,52200.0,44.6626,44.6885,44.6496,44.669,52200.0
2009-11-23 13:00:00,68.82,68.83,68.77,68.79,29500.0,44.695,44.7015,44.6626,44.6755,29500.0
2009-11-23 13:30:00,68.79,68.83,68.76,68.79,28100.0,44.6755,44.7015,44.6561,44.6755,28100.0
2009-11-23 14:00:00,68.8,68.83,68.77,68.82,25300.0,44.682,44.7015,44.6626,44.695,25300.0
2009-11-23 14:30:00,68.8,68.83,68.76,68.79,10400.0,44.682,44.7015,44.6561,44.6755,10400.0
2009-11-23 15:00:00,68.77,68.94,68.77,68.89,26300.0,44.6626,44.773,44.6626,44.7405,26300.0
2009-11-23 15:30:00,68.88,68.91,68.75,68.81,59100.0,44.734,44.7535,44.6496,44.6885,59100.0
2009-11-24 09:30:00,69.23,69.23,68.68,68.73,64100.0,44.9613,44.9613,44.6041,44.6366,64100.0
2009-11-24 10:00:00,68.73,69.05,68.69,68.74,56700.0,44.6366,44.8444,44.6106,44.6431,56700.0
2009-11-24 10:30:00,68.74,69.22,68.69,69.19,53800.0,44.6431,44.9548,44.6106,44.9353,53800.0
2009-11-24 11:00:00,69.21,69.27,68.85,68.89,18500.0,44.9483,44.9873,44.7145,44.7405,18500.0
2009-11-24 11:30:00,68.9,68.96,68.85,68.91,11000.0,44.747,44.7859,44.7145,44.7535,11000.0
2009-11-24 12:00:00,68.9,68.95,68.87,68.92,8000.0,44.747,44.7795,44.7275,44.76,8000.0
2009-11-24 12:30:00,68.93,68.93,68.77,68.86,29700.0,44.7665,44.7665,44.6626,44.721,29700.0
2009-11-24 13:00:00,68.84,68.97,68.82,68.9,44700.0,44.708,44.7924,44.695,44.747,44700.0
2009-11-24 13:30:00,68.89,68.91,68.81,68.85,24200.0,44.7405,44.7535,44.6885,44.7145,24200.0
2009-11-24 14:00:00,68.84,68.93,68.76,68.88,30300.0,44.708,44.7665,44.6561,44.734,30300.0
2009-11-24 14:30:00,68.89,69.07,68.86,69.05,17800.0,44.7405,44.8574,44.721,44.8444,17800.0
2009-11-24 15:00:00,69.07,69.1,69.0,69.02,15100.0,44.8574,44.8769,44.8119,44.8249,15100.0
2009-11-24 15:30:00,69.02,69.02,68.88,68.93,54800.0,44.8249,44.8249,44.734,44.7665,54800.0
2009-11-25 09:30:00,69.73,69.73,69.4,69.5,42300.0,45.286,45.286,45.0717,45.1367,42300.0
2009-11-25 10:00:00,69.51,69.61,69.28,69.4,45800.0,45.1431,45.2081,44.9938,45.0717,45800.0
2009-11-25 10:30:00,69.44,69.47,69.24,69.25,40000.0,45.0977,45.1172,44.9678,44.9743,40000.0
2009-11-25 11:00:00,69.26,69.4,69.17,69.23,41200.0,44.9808,45.0717,44.9223,44.9613,41200.0
2009-11-25 11:30:00,69.24,69.27,69.1,69.15,11400.0,44.9678,44.9873,44.8769,44.9093,11400.0
2009-11-25 12:00:00,69.15,69.3,69.14,69.27,13000.0,44.9093,45.0068,44.9028,44.9873,13000.0
2009-11-25 12:30:00,69.28,69.3,69.23,69.29,8000.0,44.9938,45.0068,44.9613,45.0003,8000.0
2009-11-25 13:00:00,69.26,69.29,69.24,69.28,5700.0,44.9808,45.0003,44.9678,44.9938,5700.0
2009-11-25 13:30:00,69.26,69.27,69.08,69.08,11300.0,44.9808,44.9873,44.8639,44.8639,11300.0
2009-11-25 14:00:00,69.1,69.15,69.03,69.14,11200.0,44.8769,44.9093,44.8314,44.9028,11200.0
2009-11-25 14:30:00,69.13,69.22,69.09,69.22,16300.0,44.8964,44.9548,44.8704,44.9548,16300.0
2009-11-25 15:00:00,69.2,69.3,69.2,69.27,26000.0,44.9418,45.0068,44.9418,44.9873,26000.0
2009-11-25 15:30:00,69.28,69.28,69.18,69.24,47100.0,44.9938,44.9938,44.9288,44.9678,47100.0
2009-11-27 09:30:00,67.03,67.74,66.96,67.69,48200.0,43.5325,43.9936,43.4871,43.9611,48200.0
2009-11-27 10:00:00,67.69,67.95,67.65,67.87,29600.0,43.9611,44.13,43.9352,44.0781,29600.0
2009-11-27 10:30:00,67.86,68.25,67.83,68.14,25200.0,44.0716,44.3248,44.0521,44.2534,25200.0
2009-11-27 11:00:00,68.15,68.28,67.99,67.99,17800.0,44.2599,44.3443,44.156,44.156,17800.0
2009-11-27 11:30:00,68.0,68.33,67.99,68.28,43300.0,44.1625,44.3768,44.156,44.3443,43300.0
2009-11-27 12:00:00,68.31,68.33,67.98,67.99,18900.0,44.3638,44.3768,44.1495,44.156,18900.0
2009-11-27 12:30:00,67.99,68.35,67.98,68.04,53700.0,44.156,44.3898,44.1495,44.1885,53700.0
2009-11-30 09:30:00,67.5,67.73,67.34,67.65,60600.0,43.8378,43.9871,43.7338,43.9352,60600.0
2009-11-30 10:00:00,67.68,67.79,67.64,67.76,26800.0,43.9547,44.0261,43.9287,44.0066,26800.0
2009-11-30 10:30:00,67.75,67.81,67.4,67.4,45300.0,44.0001,44.0391,43.7728,43.7728,45300.0
2009-11-30 11:00:00,67.4,67.45,67.0,67.03,32000.0,43.7728,43.8053,43.513,43.5325,32000.0
2009-11-30 11:30:00,67.04,67.28,66.95,67.24,25000.0,43.539,43.6949,43.4806,43.6689,25000.0
2009-11-30 12:00:00,67.22,67.41,67.22,67.39,10600.0,43.6559,43.7793,43.6559,43.7663,10600.0
2009-11-30 12:30:00,67.38,67.4,67.21,67.31,11500.0,43.7598,43.7728,43.6494,43.7144,11500.0
2009-11-30 13:00:00,67.32,67.41,67.29,67.4,9300.0,43.7209,43.7793,43.7014,43.7728,9300.0
2009-11-30 13:30:00,67.46,67.58,67.37,67.57,9600.0,43.8118,43.8897,43.7533,43.8832,9600.0
2009-11-30 14:00:00,67.54,67.54,67.36,67.4,10900.0,43.8637,43.8637,43.7468,43.7728,10900.0
2009-11-30 14:30:00,67.39,67.44,67.28,67.34,18800.0,43.7663,43.7988,43.6949,43.7338,18800.0
2009-11-30 15:00:00,67.32,67.62,67.32,67.5,29200.0,43.7209,43.9157,43.7209,43.8378,29200.0
2009-11-30 15:30:00,67.49,67.72,67.49,67.64,40700.0,43.8313,43.9806,43.8313,43.9287,40700.0
2009-12-01 09:30:00,68.52,68.68,68.5,68.6,33800.0,44.5002,44.6041,44.4872,44.5521,33800.0
2009-12-01 10:00:00,68.61,68.77,68.55,68.64,41300.0,44.5586,44.6626,44.5197,44.5781,41300.0
2009-12-01 10:30:00,68.68,68.81,68.65,68.81,42400.0,44.6041,44.6885,44.5846,44.6885,42400.0
2009-12-01 11:00:00,68.81,69.09,68.77,68.93,37900.0,44.6885,44.8704,44.6626,44.7665,37900.0
2009-12-01 11:30:00,68.95,69.1,68.83,69.09,39700.0,44.7795,44.8769,44.7015,44.8704,39700.0
2009-12-01 12:00:00,69.06,69.24,69.06,69.12,28200.0,44.8509,44.9678,44.8509,44.8899,28200.0
2009-12-01 12:30:00,69.13,69.17,68.92,68.94,24300.0,44.8964,44.9223,44.76,44.773,24300.0
2009-12-01 13:00:00,68.94,69.07,68.91,69.06,18500.0,44.773,44.8574,44.7535,44.8509,18500.0
2009-12-01 13:30:00,69.05,69.16,69.03,69.08,32200.0,44.8444,44.9158,44.8314,44.8639,32200.0
2009-12-01 14:00:00,69.09,69.16,69.04,69.1,24900.0,44.8704,44.9158,44.8379,44.8769,24900.0
2009-12-01 14:30:00,69.14,69.17,69.01,69.05,44600.0,44.9028,44.9223,44.8184,44.8444,44600.0
2009-12-01 15:00:00,69.01,69.21,69.01,69.17,53100.0,44.8184,44.9483,44.8184,44.9223,53100.0
2009-12-01 15:30:00,69.19,69.19,68.99,69.06,67700.0,44.9353,44.9353,44.8054,44.8509,67700.0
2009-12-02 09:30:00,69.29,69.41,69.24,69.3,32200.0,45.0003,45.0782,44.9678,45.0068,32200.0
2009-12-02 10:00:00,69.29,69.55,69.29,69.54,28300.0,45.0003,45.1691,45.0003,45.1626,28300.0
2009-12-02 10:30:00,69.5,69.55,69.26,69.28,15100.0,45.1367,45.1691,44.9808,44.9938,15100.0
2009-12-02 11:00:00,69.25,69.26,68.89,69.09,27600.0,44.9743,44.9808,44.7405,44.8704,27600.0
2009-12-02 11:30:00,69.09,69.19,69.07,69.13,8000.0,44.8704,44.9353,44.8574,44.8964,8000.0
2009-12-02 12:00:00,69.16,69.19,68.9,69.0,9600.0,44.9158,44.9353,44.747,44.8119,9600.0
2009-12-02 12:30:00,68.99,69.03,68.96,69.0,4400.0,44.8054,44.8314,44.7859,44.8119,4400.0
2009-12-02 13:00:00,68.97,69.06,68.97,69.05,5200.0,44.7924,44.8509,44.7924,44.8444,5200.0
2009-12-02 13:30:00,69.02,69.26,69.02,69.26,21400.0,44.8249,44.9808,44.8249,44.9808,21400.0
2009-12-02 14:00:00,69.27,69.32,69.23,69.27,15800.0,44.9873,45.0198,44.9613,44.9873,15800.0
2009-12-02 14:30:00,69.29,69.36,69.16,69.19,18200.0,45.0003,45.0457,44.9158,44.9353,18200.0
2009-12-02 15:00:00,69.21,69.22,69.1,69.14,25300.0,44.9483,44.9548,44.8769,44.9028,25300.0
2009-12-02 15:30:00,69.13,69.33,69.03,69.24,39100.0,44.8964,45.0262,44.8314,44.9678,39100.0
2009-12-03 09:30:00,69.31,69.5,69.13,69.28,40900.0,45.0133,45.1367,44.8964,44.9938,40900.0
2009-12-03 10:00:00,69.29,69.3,69.0,69.1,46400.0,45.0003,45.0068,44.8119,44.8769,46400.0
2009-12-03 10:30:00,69.1,69.32,69.04,69.17,12300.0,44.8769,45.0198,44.8379,44.9223,12300.0
2009-12-03 11:00:00,69.22,69.28,69.05,69.15,13300.0,44.9548,44.9938,44.8444,44.9093,13300.0
2009-12-03 11:30:00,69.09,69.09,68.88,68.98,8600.0,44.8704,44.8704,44.734,44.7989,8600.0
2009-12-03 12:00:00,68.95,69.0,68.89,68.89,6900.0,44.7795,44.8119,44.7405,44.7405,6900.0
2009-12-03 12:30:00,68.9,68.93,68.85,68.87,5400.0,44.747,44.7665,44.7145,44.7275,5400.0
2009-12-03 13:00:00,68.86,68.96,68.81,68.93,11200.0,44.721,44.7859,44.6885,44.7665,11200.0
2009-12-03 13:30:00,68.94,68.99,68.89,68.89,18800.0,44.773,44.8054,44.7405,44.7405,18800.0
2009-12-03 14:00:00,68.92,68.96,68.86,68.88,6700.0,44.76,44.7859,44.721,44.734,6700.0
2009-12-03 14:30:00,68.86,69.01,68.84,68.92,14500.0,44.721,44.8184,44.708,44.76,14500.0
2009-12-03 15:00:00,68.93,69.13,68.92,69.07,14700.0,44.7665,44.8964,44.76,44.8574,14700.0
2009-12-03 15:30:00,69.07,69.1,68.55,68.58,46700.0,44.8574,44.8769,44.5197,44.5392,46700.0
2009-12-04 09:30:00,69.62,70.0,69.58,69.7,57100.0,45.2146,45.4614,45.1886,45.2665,57100.0
2009-12-04 10:00:00,69.75,69.91,69.39,69.81,46300.0,45.299,45.4029,45.0652,45.338,46300.0
2009-12-04 10:30:00,69.79,70.0,69.6,69.86,52300.0,45.325,45.4614,45.2016,45.3705,52300.0
2009-12-04 11:00:00,69.78,69.94,69.6,69.6,28100.0,45.3185,45.4224,45.2016,45.2016,28100.0
2009-12-04 11:30:00,69.6,69.66,69.14,69.37,26100.0,45.2016,45.2406,44.9028,45.0522,26100.0
2009-12-04 12:00:00,69.32,69.37,69.15,69.31,10400.0,45.0198,45.0522,44.9093,45.0133,10400.0
2009-12-04 12:30:00,69.32,69.51,69.32,69.5,13700.0,45.0198,45.1431,45.0198,45.1367,13700.0
2009-12-04 13:00:00,69.5,69.58,69.4,69.4,9600.0,45.1367,45.1886,45.0717,45.0717,9600.0
2009-12-04 13:30:00,69.39,69.51,69.2,69.2,16200.0,45.0652,45.1431,44.9418,44.9418,16200.0
2009-12-04 14:00:00,69.23,69.3,69.07,69.15,9400.0,44.9613,45.0068,44.8574,44.9093,9400.0
2009-12-04 14:30:00,69.27,69.38,69.16,69.31,24800.0,44.9873,45.0587,44.9158,45.0133,24800.0
2009-12-04 15:00:00,69.29,69.57,69.24,69.42,23800.0,45.0003,45.1821,44.9678,45.0847,23800.0
2009-12-04 15:30:00,69.47,69.52,69.26,69.35,59800.0,45.1172,45.1496,44.9808,45.0392,59800.0
2009-12-07 09:30:00,69.53,69.83,69.46,69.61,48300.0,45.1561,45.351,45.1107,45.2081,48300.0
2009-12-07 10:00:00,69.62,69.88,69.47,69.87,21500.0,45.2146,45.3834,45.1172,45.3769,21500.0
2009-12-07 10:30:00,69.88,69.99,69.72,69.78,24300.0,45.3834,45.4549,45.2795,45.3185,24300.0
2009-12-07 11:00:00,69.73,69.75,69.53,69.67,15300.0,45.286,45.299,45.1561,45.2471,15300.0
2009-12-07 11:30:00,69.64,69.79,69.59,69.79,12600.0,45.2276,45.325,45.1951,45.325,12600.0
2009-12-07 12:00:00,69.71,69.76,69.68,69.73,9000.0,45.273,45.3055,45.2536,45.286,9000.0
2009-12-07 12:30:00,69.73,69.94,69.72,69.88,13900.0,45.286,45.4224,45.2795,45.3834,13900.0
2009-12-07 13:00:00,69.94,70.0,69.79,70.0,140200.0,45.4224,45.4614,45.325,45.4614,140200.0
2009-12-07 13:30:00,69.93,70.0,69.89,69.92,9600.0,45.4159,45.4614,45.3899,45.4094,9600.0
2009-12-07 14:00:00,69.87,69.95,69.72,69.77,11600.0,45.3769,45.4289,45.2795,45.312,11600.0
2009-12-07 14:30:00,69.74,69.78,69.54,69.73,13700.0,45.2925,45.3185,45.1626,45.286,13700.0
2009-12-07 15:00:00,69.73,69.78,69.51,69.54,16400.0,45.286,45.3185,45.1431,45.1626,16400.0
2009-12-07 15:30:00,69.54,69.71,69.54,69.61,45400.0,45.1626,45.273,45.1626,45.2081,45400.0
2009-12-08 09:30:00,68.12,68.27,67.86,68.26,63000.0,44.2404,44.3378,44.0716,44.3313,63000.0
2009-12-08 10:00:00,68.25,68.29,67.99,68.07,32400.0,44.3248,44.3508,44.156,44.2079,32400.0
2009-12-08 10:30:00,68.03,68.06,67.91,68.01,22100.0,44.182,44.2014,44.104,44.169,22100.0
2009-12-08 11:00:00,67.99,68.12,67.9,68.01,26500.0,44.156,44.2404,44.0975,44.169,26500.0
2009-12-08 11:30:00,68.02,68.05,67.82,67.86,14500.0,44.1755,44.195,44.0456,44.0716,14500.0
2009-12-08 12:00:00,67.87,67.95,67.69,67.71,23900.0,44.0781,44.13,43.9611,43.9741,23900.0
2009-12-08 12:30:00,67.73,67.9,67.66,67.9,20500.0,43.9871,44.0975,43.9417,44.0975,20500.0
2009-12-08 13:00:00,67.92,67.92,67.6,67.64,21400.0,44.1105,44.1105,43.9027,43.9287,21400.0
2009-12-08 13:30:00,67.64,67.85,67.64,67.78,35200.0,43.9287,44.0651,43.9287,44.0196,35200.0
2009-12-08 14:00:00,67.76,67.81,67.58,67.64,37200.0,44.0066,44.0391,43.8897,43.9287,37200.0
2009-12-08 14:30:00,67.64,67.75,67.52,67.59,24400.0,43.9287,44.0001,43.8507,43.8962,24400.0
2009-12-08 15:00:00,67.58,67.82,67.57,67.75,32800.0,43.8897,44.0456,43.8832,44.0001,32800.0
2009-12-08 15:30:00,67.73,67.75,67.62,67.72,109400.0,43.9871,44.0001,43.9157,43.9806,109400.0
2009-12-09 09:30:00,67.6,67.67,66.87,66.95,102200.0,43.9027,43.9482,43.4286,43.4806,102200.0
2009-12-09 10:00:00,66.96,67.1,66.85,66.88,88100.0,43.4871,43.578,43.4156,43.4351,88100.0
2009-12-09 10:30:00,66.87,67.18,66.72,66.9,70100.0,43.4286,43.6299,43.3312,43.4481,70100.0
2009-12-09 11:00:00,66.91,66.96,66.73,66.74,74000.0,43.4546,43.4871,43.3377,43.3442,74000.0
2009-12-09 11:30:00,66.71,66.93,66.69,66.85,20200.0,43.3247,43.4676,43.3117,43.4156,20200.0
2009-12-09 12:00:00,66.83,66.84,66.64,66.69,41900.0,43.4026,43.4091,43.2792,43.3117,41900.0
2009-12-09 12:30:00,66.7,66.77,66.61,66.69,12900.0,43.3182,43.3637,43.2597,43.3117,12900.0
2009-12-09 13:00:00,66.73,66.73,66.55,66.64,64300.0,43.3377,43.3377,43.2208,43.2792,64300.0
2009-12-09 13:30:00,66.65,66.67,66.51,66.57,47700.0,43.2857,43.2987,43.1948,43.2338,47700.0
2009-12-09 14:00:00,66.59,66.71,66.55,66.68,31100.0,43.2468,43.3247,43.2208,43.3052,31100.0
2009-12-09 14:30:00,66.65,66.86,66.65,66.85,41100.0,43.2857,43.4221,43.2857,43.4156,41100.0
2009-12-09 15:00:00,66.84,67.15,66.83,67.04,31700.0,43.4091,43.6104,43.4026,43.539,31700.0
2009-12-09 15:30:00,67.04,67.2,67.0,67.02,184900.0,43.539,43.6429,43.513,43.526,184900.0
2009-12-10 09:30:00,67.85,67.96,67.74,67.74,35100.0,44.0651,44.1365,43.9936,43.9936,35100.0
2009-12-10 10:00:00,67.7,67.85,67.58,67.76,23400.0,43.9676,44.0651,43.8897,44.0066,23400.0
2009-12-10 10:30:00,67.76,67.81,67.65,67.75,18500.0,44.0066,44.0391,43.9352,44.0001,18500.0
2009-12-10 11:00:00,67.74,67.93,67.7,67.8,46000.0,43.9936,44.117,43.9676,44.0326,46000.0
2009-12-10 11:30:00,67.8,67.97,67.8,67.87,20900.0,44.0326,44.143,44.0326,44.0781,20900.0
2009-12-10 12:00:00,67.83,67.91,67.82,67.85,22500.0,44.0521,44.104,44.0456,44.0651,22500.0
2009-12-10 12:30:00,67.87,67.91,67.8,67.88,14900.0,44.0781,44.104,44.0326,44.0845,14900.0
2009-12-10 13:00:00,67.87,67.88,67.71,67.82,12500.0,44.0781,44.0845,43.9741,44.0456,12500.0
2009-12-10 13:30:00,67.83,68.0,67.8,68.0,12600.0,44.0521,44.1625,44.0326,44.1625,12600.0
2009-12-10 14:00:00,68.0,68.0,67.91,67.95,10100.0,44.1625,44.1625,44.104,44.13,10100.0
2009-12-10 14:30:00,67.94,67.96,67.81,67.84,14700.0,44.1235,44.1365,44.0391,44.0586,14700.0
2009-12-10 15:00:00,67.82,67.88,67.8,67.83,33000.0,44.0456,44.0845,44.0326,44.0521,33000.0
2009-12-10 15:30:00,67.84,67.9,67.76,67.82,71700.0,44.0586,44.0975,44.0066,44.0456,71700.0
2009-12-11 09:30:00,68.48,68.64,68.07,68.33,35000.0,44.4742,44.5781,44.2079,44.3768,35000.0
2009-12-11 10:00:00,68.31,68.5,68.28,68.46,22800.0,44.3638,44.4872,44.3443,44.4612,22800.0
2009-12-11 10:30:00,68.46,68.6,68.31,68.57,31200.0,44.4612,44.5521,44.3638,44.5327,31200.0
2009-12-11 11:00:00,68.58,68.59,68.32,68.33,16500.0,44.5392,44.5457,44.3703,44.3768,16500.0
2009-12-11 11:30:00,68.3,68.48,68.25,68.4,16900.0,44.3573,44.4742,44.3248,44.4223,16900.0
2009-12-11 12:00:00,68.41,68.48,68.36,68.43,13500.0,44.4288,44.4742,44.3963,44.4417,13500.0
2009-12-11 12:30:00,68.43,68.57,68.41,68.57,17000.0,44.4417,44.5327,44.4288,44.5327,17000.0
2009-12-11 13:00:00,68.57,68.6,68.4,68.43,10800.0,44.5327,44.5521,44.4223,44.4417,10800.0
2009-12-11 13:30:00,68.46,68.55,68.45,68.51,14800.0,44.4612,44.5197,44.4547,44.4937,14800.0
2009-12-11 14:00:00,68.53,68.58,68.48,68.48,14200.0,44.5067,44.5392,44.4742,44.4742,14200.0
2009-12-11 14:30:00,68.49,68.56,68.43,68.53,19600.0,44.4807,44.5262,44.4417,44.5067,19600.0
2009-12-11 15:00:00,68.54,68.55,68.43,68.55,24500.0,44.5132,44.5197,44.4417,44.5197,24500.0
2009-12-11 15:30:00,68.56,68.57,68.36,68.45,84400.0,44.5262,44.5327,44.3963,44.4547,84400.0
2009-12-14 09:30:00,68.33,68.57,68.33,68.35,19000.0,44.3768,44.5327,44.3768,44.3898,19000.0
2009-12-14 10:00:00,68.38,68.42,68.21,68.29,52000.0,44.4093,44.4352,44.2989,44.3508,52000.0
2009-12-14 10:30:00,68.31,68.34,68.25,68.3,38200.0,44.3638,44.3833,44.3248,44.3573,38200.0
2009-12-14 11:00:00,68.27,68.33,68.24,68.29,37500.0,44.3378,44.3768,44.3183,44.3508,37500.0
2009-12-14 11:30:00,68.29,68.53,68.25,68.32,22000.0,44.3508,44.5067,44.3248,44.3703,22000.0
2009-12-14 12:00:00,68.33,68.54,68.31,68.54,10600.0,44.3768,44.5132,44.3638,44.5132,10600.0
2009-12-14 12:30:00,68.5,68.7,68.5,68.64,30300.0,44.4872,44.6171,44.4872,44.5781,30300.0
2009-12-14 13:00:00,68.63,68.63,68.41,68.44,11700.0,44.5716,44.5716,44.4288,44.4482,11700.0
2009-12-14 13:30:00,68.44,68.45,68.35,68.4,10800.0,44.4482,44.4547,44.3898,44.4223,10800.0
2009-12-14 14:00:00,68.4,68.42,68.35,68.36,18100.0,44.4223,44.4352,44.3898,44.3963,18100.0
2009-12-14 14:30:00,68.35,68.47,68.34,68.43,25400.0,44.3898,44.4677,44.3833,44.4417,25400.0
2009-12-14 15:00:00,68.44,68.5,68.37,68.38,17800.0,44.4482,44.4872,44.4028,44.4093,17800.0
2009-12-14 15:30:00,68.39,68.43,68.36,68.42,51800.0,44.4158,44.4417,44.3963,44.4352,51800.0
2009-12-15 09:30:00,67.94,68.31,67.94,68.26,37700.0,44.1235,44.3638,44.1235,44.3313,37700.0
2009-12-15 10:00:00,68.24,68.97,68.23,68.97,61900.0,44.3183,44.7924,44.3119,44.7924,61900.0
2009-12-15 10:30:00,68.96,69.22,68.95,69.18,43200.0,44.7859,44.9548,44.7795,44.9288,43200.0
2009-12-15 11:00:00,69.18,69.48,69.01,69.01,103000.0,44.9288,45.1237,44.8184,44.8184,103000.0
2009-12-15 11:30:00,69.06,69.16,68.0,69.03,235100.0,44.8509,44.9158,44.1625,44.8314,235100.0
2009-12-15 12:00:00,69.02,69.05,68.89,68.92,9900.0,44.8249,44.8444,44.7405,44.76,9900.0
2009-12-15 12:30:00,68.91,68.94,68.53,68.62,167100.0,44.7535,44.773,44.5067,44.5651,167100.0
2009-12-15 13:00:00,68.62,68.72,68.52,68.52,39300.0,44.5651,44.6301,44.5002,44.5002,39300.0
2009-12-15 13:30:00,68.56,68.68,68.53,68.66,17700.0,44.5262,44.6041,44.5067,44.5911,17700.0
2009-12-15 14:00:00,68.66,68.67,68.5,68.55,16900.0,44.5911,44.5976,44.4872,44.5197,16900.0
2009-12-15 14:30:00,68.55,68.65,68.55,68.55,15500.0,44.5197,44.5846,44.5197,44.5197,15500.0
2009-12-15 15:00:00,68.58,68.65,68.51,68.51,40400.0,44.5392,44.5846,44.4937,44.4937,40400.0
2009-12-15 15:30:00,68.51,68.56,68.43,68.53,99300.0,44.4937,44.5262,44.4417,44.5067,99300.0
2009-12-16 09:30:00,68.98,69.01,68.72,68.9,61800.0,44.7989,44.8184,44.6301,44.747,61800.0
2009-12-16 10:00:00,68.9,68.95,68.66,68.82,130600.0,44.747,44.7795,44.5911,44.695,130600.0
2009-12-16 10:30:00,68.86,69.1,68.83,69.07,48600.0,44.721,44.8769,44.7015,44.8574,48600.0
2009-12-16 11:00:00,69.08,69.16,68.96,69.11,233100.0,44.8639,44.9158,44.7859,44.8834,233100.0
2009-12-16 11:30:00,69.12,69.18,68.98,69.0,17400.0,44.8899,44.9288,44.7989,44.8119,17400.0
2009-12-16 12:00:00,68.99,69.03,68.9,68.91,31100.0,44.8054,44.8314,44.747,44.7535,31100.0
2009-12-16 12:30:00,68.93,68.97,68.83,68.92,16400.0,44.7665,44.7924,44.7015,44.76,16400.0
2009-12-16 13:00:00,68.9,68.98,68.87,68.98,51100.0,44.747,44.7989,44.7275,44.7989,51100.0
2009-12-16 13:30:00,68.99,69.0,68.9,68.95,29400.0,44.8054,44.8119,44.747,44.7795,29400.0
2009-12-16 14:00:00,68.96,69.13,68.93,69.07,29800.0,44.7859,44.8964,44.7665,44.8574,29800.0
2009-12-16 14:30:00,69.04,69.05,68.7,68.84,48400.0,44.8379,44.8444,44.6171,44.708,48400.0
2009-12-16 15:00:00,68.84,68.96,68.68,68.78,48100.0,44.708,44.7859,44.6041,44.669,48100.0
2009-12-16 15:30:00,68.79,68.88,68.7,68.88,127600.0,44.6755,44.734,44.6171,44.734,127600.0
2009-12-17 09:30:00,67.5,67.8,67.45,67.51,89900.0,43.8378,44.0326,43.8053,43.8442,89900.0
2009-12-17 10:00:00,67.52,67.68,67.4,67.52,73100.0,43.8507,43.9547,43.7728,43.8507,73100.0
2009-12-17 10:30:00,67.53,67.71,67.39,67.7,71100.0,43.8572,43.9741,43.7663,43.9676,71100.0
2009-12-17 11:00:00,67.7,67.73,67.5,67.54,25700.0,43.9676,43.9871,43.8378,43.8637,25700.0
2009-12-17 11:30:00,67.54,67.65,67.41,67.53,461400.0,43.8637,43.9352,43.7793,43.8572,461400.0
2009-12-17 12:00:00,67.54,67.59,67.48,67.56,46100.0,43.8637,43.8962,43.8248,43.8767,46100.0
2009-12-17 12:30:00,67.56,67.65,67.41,67.45,79100.0,43.8767,43.9352,43.7793,43.8053,79100.0
2009-12-17 13:00:00,67.44,67.58,67.44,67.54,18700.0,43.7988,43.8897,43.7988,43.8637,18700.0
2009-12-17 13:30:00,67.5,67.66,67.49,67.66,26300.0,43.8378,43.9417,43.8313,43.9417,26300.0
2009-12-17 14:00:00,67.66,67.86,67.66,67.81,41100.0,43.9417,44.0716,43.9417,44.0391,41100.0
2009-12-17 14:30:00,67.8,67.87,67.63,67.76,57300.0,44.0326,44.0781,43.9222,44.0066,57300.0
2009-12-17 15:00:00,67.75,67.77,67.62,67.68,33000.0,44.0001,44.0131,43.9157,43.9547,33000.0
2009-12-17 15:30:00,67.68,67.82,67.66,67.74,67700.0,43.9547,44.0456,43.9417,43.9936,67700.0
2009-12-18 09:30:00,68.37,68.48,68.08,68.21,52200.0,44.4028,44.4742,44.2144,44.2989,52200.0
2009-12-18 10:00:00,68.22,68.4,68.14,68.2,60800.0,44.3054,44.4223,44.2534,44.2924,60800.0
2009-12-18 10:30:00,68.18,68.28,68.02,68.17,36800.0,44.2794,44.3443,44.1755,44.2729,36800.0
2009-12-18 11:00:00,68.16,68.23,67.86,67.9,171800.0,44.2664,44.3119,44.0716,44.0975,171800.0
2009-12-18 11:30:00,67.91,68.04,67.91,68.03,43000.0,44.104,44.1885,44.104,44.182,43000.0
2009-12-18 12:00:00,68.03,68.09,67.91,68.05,646200.0,44.182,44.2209,44.104,44.195,646200.0
2009-12-18 12:30:00,68.05,68.14,68.02,68.08,8600.0,44.195,44.2534,44.1755,44.2144,8600.0
2009-12-18 13:00:00,68.09,68.3,68.01,68.29,29300.0,44.2209,44.3573,44.169,44.3508,29300.0
2009-12-18 13:30:00,68.3,68.3,68.19,68.25,64900.0,44.3573,44.3573,44.2859,44.3248,64900.0
2009-12-18 14:00:00,68.25,68.31,68.16,68.25,35700.0,44.3248,44.3638,44.2664,44.3248,35700.0
2009-12-18 14:30:00,68.23,68.25,68.12,68.14,23800.0,44.3119,44.3248,44.2404,44.2534,23800.0
2009-12-18 15:00:00,68.13,68.24,68.1,68.16,45700.0,44.2469,44.3183,44.2274,44.2664,45700.0
2009-12-18 15:30:00,68.16,68.26,68.14,68.19,147900.0,44.2664,44.3313,44.2534,44.2859,147900.0
2009-12-21 09:30:00,68.1,68.5,68.1,68.24,35400.0,44.2274,44.4872,44.2274,44.3183,35400.0
2009-12-21 10:00:00,68.26,68.63,68.2,68.24,29400.0,44.3313,44.5716,44.2924,44.3183,29400.0
2009-12-21 10:30:00,68.25,68.41,68.2,68.27,17100.0,44.3248,44.4288,44.2924,44.3378,17100.0
2009-12-21 11:00:00,68.29,68.32,68.15,68.16,34800.0,44.3508,44.3703,44.2599,44.2664,34800.0
2009-12-21 11:30:00,68.17,68.29,68.16,68.2,23300.0,44.2729,44.3508,44.2664,44.2924,23300.0
2009-12-21 12:00:00,68.21,68.35,68.2,68.26,54100.0,44.2989,44.3898,44.2924,44.3313,54100.0
2009-12-21 12:30:00,68.22,68.24,68.07,68.15,50700.0,44.3054,44.3183,44.2079,44.2599,50700.0
2009-12-21 13:00:00,68.15,68.25,68.11,68.25,25500.0,44.2599,44.3248,44.2339,44.3248,25500.0
2009-12-21 13:30:00,68.23,68.23,68.07,68.09,60500.0,44.3119,44.3119,44.2079,44.2209,60500.0
2009-12-21 14:00:00,68.12,68.16,68.07,68.09,21900.0,44.2404,44.2664,44.2079,44.2209,21900.0
2009-12-21 14:30:00,68.1,68.18,68.05,68.11,24500.0,44.2274,44.2794,44.195,44.2339,24500.0
2009-12-21 15:00:00,68.12,68.13,68.03,68.12,27600.0,44.2404,44.2469,44.182,44.2404,27600.0
2009-12-21 15:30:00,68.12,68.18,68.04,68.12,77000.0,44.2404,44.2794,44.1885,44.2404,77000.0
2009-12-22 09:30:00,68.38,68.61,68.29,68.33,55100.0,44.4093,44.5586,44.3508,44.3768,55100.0
2009-12-22 10:00:00,68.38,68.54,68.33,68.46,29900.0,44.4093,44.5132,44.3768,44.4612,29900.0
2009-12-22 10:30:00,68.48,68.48,68.07,68.11,49700.0,44.4742,44.4742,44.2079,44.2339,49700.0
2009-12-22 11:00:00,68.14,68.31,68.07,68.16,35900.0,44.2534,44.3638,44.2079,44.2664,35900.0
2009-12-22 11:30:00,68.18,68.26,68.0,68.19,30200.0,44.2794,44.3313,44.1625,44.2859,30200.0
2009-12-22 12:00:00,68.23,68.51,68.19,68.39,83300.0,44.3119,44.4937,44.2859,44.4158,83300.0
2009-12-22 12:30:00,68.41,68.44,68.23,68.35,252100.0,44.4288,44.4482,44.3119,44.3898,252100.0
2009-12-22 13:00:00,68.32,68.4,68.32,68.37,21800.0,44.3703,44.4223,44.3703,44.4028,21800.0
2009-12-22 13:30:00,68.37,68.48,68.35,68.39,19000.0,44.4028,44.4742,44.3898,44.4158,19000.0
2009-12-22 14:00:00,68.39,68.43,68.29,68.35,17500.0,44.4158,44.4417,44.3508,44.3898,17500.0
2009-12-22 14:30:00,68.38,68.48,68.35,68.47,20600.0,44.4093,44.4742,44.3898,44.4677,20600.0
2009-12-22 15:00:00,68.47,68.52,68.4,68.45,17300.0,44.4677,44.5002,44.4223,44.4547,17300.0
2009-12-22 15:30:00,68.45,68.53,68.39,68.45,41600.0,44.4547,44.5067,44.4158,44.4547,41600.0
2009-12-23 09:30:00,68.17,68.47,68.09,68.38,92900.0,44.2729,44.4677,44.2209,44.4093,92900.0
2009-12-23 10:00:00,68.33,68.46,68.19,68.42,63400.0,44.3768,44.4612,44.2859,44.4352,63400.0
2009-12-23 10:30:00,68.42,68.62,68.42,68.57,42200.0,44.4352,44.5651,44.4352,44.5327,42200.0
2009-12-23 11:00:00,68.55,68.57,68.29,68.3,44400.0,44.5197,44.5327,44.3508,44.3573,44400.0
2009-12-23 11:30:00,68.3,68.65,68.3,68.65,39200.0,44.3573,44.5846,44.3573,44.5846,39200.0
2009-12-23 12:00:00,68.63,68.71,68.62,68.7,8200.0,44.5716,44.6236,44.5651,44.6171,8200.0
2009-12-23 12:30:00,68.7,68.81,68.67,68.8,14500.0,44.6171,44.6885,44.5976,44.682,14500.0
2009-12-23 13:00:00,68.82,68.82,68.72,68.76,13800.0,44.695,44.695,44.6301,44.6561,13800.0
2009-12-23 13:30:00,68.75,68.81,68.71,68.8,15800.0,44.6496,44.6885,44.6236,44.682,15800.0
2009-12-23 14:00:00,68.8,68.84,68.73,68.74,17700.0,44.682,44.708,44.6366,44.6431,17700.0
2009-12-23 14:30:00,68.76,68.9,68.76,68.81,38100.0,44.6561,44.747,44.6561,44.6885,38100.0
2009-12-23 15:00:00,68.8,68.8,68.7,68.72,24200.0,44.682,44.682,44.6171,44.6301,24200.0
2009-12-23 15:30:00,68.72,68.77,68.68,68.77,26100.0,44.6301,44.6626,44.6041,44.6626,26100.0
2009-12-24 09:30:00,68.43,69.23,68.2,69.18,28400.0,44.4417,44.9613,44.2924,44.9288,28400.0
2009-12-24 10:00:00,69.2,69.4,69.2,69.25,22700.0,44.9418,45.0717,44.9418,44.9743,22700.0
2009-12-24 10:30:00,69.25,69.27,69.04,69.25,25600.0,44.9743,44.9873,44.8379,44.9743,25600.0
2009-12-24 11:00:00,69.28,69.41,69.22,69.4,28500.0,44.9938,45.0782,44.9548,45.0717,28500.0
2009-12-24 11:30:00,69.39,69.47,69.38,69.41,19000.0,45.0652,45.1172,45.0587,45.0782,19000.0
2009-12-24 12:00:00,69.44,69.47,69.26,69.26,18700.0,45.0977,45.1172,44.9808,44.9808,18700.0
2009-12-24 12:30:00,69.3,69.43,69.19,69.32,64700.0,45.0068,45.0912,44.9353,45.0198,64700.0
2009-12-28 09:30:00,69.38,69.54,69.36,69.44,15400.0,45.0587,45.1626,45.0457,45.0977,15400.0
2009-12-28 10:00:00,69.4,69.58,69.4,69.46,14000.0,45.0717,45.1886,45.0717,45.1107,14000.0
2009-12-28 10:30:00,69.46,69.46,69.27,69.33,18500.0,45.1107,45.1107,44.9873,45.0262,18500.0
2009-12-28 11:00:00,69.31,69.4,69.27,69.31,18000.0,45.0133,45.0717,44.9873,45.0133,18000.0
2009-12-28 11:30:00,69.39,69.52,69.31,69.44,23500.0,45.0652,45.1496,45.0133,45.0977,23500.0
2009-12-28 12:00:00,69.45,69.45,69.17,69.18,11400.0,45.1042,45.1042,44.9223,44.9288,11400.0
2009-12-28 12:30:00,69.17,69.3,69.17,69.28,11600.0,44.9223,45.0068,44.9223,44.9938,11600.0
2009-12-28 13:00:00,69.27,69.27,69.06,69.11,12900.0,44.9873,44.9873,44.8509,44.8834,12900.0
2009-12-28 13:30:00,69.1,69.15,69.02,69.14,13400.0,44.8769,44.9093,44.8249,44.9028,13400.0
2009-12-28 14:00:00,69.13,69.15,69.01,69.1,18000.0,44.8964,44.9093,44.8184,44.8769,18000.0
2009-12-28 14:30:00,69.05,69.18,69.05,69.13,14500.0,44.8444,44.9288,44.8444,44.8964,14500.0
2009-12-28 15:00:00,69.14,69.19,69.03,69.08,15500.0,44.9028,44.9353,44.8314,44.8639,15500.0
2009-12-28 15:30:00,69.12,69.45,69.07,69.34,34000.0,44.8899,45.1042,44.8574,45.0327,34000.0
2009-12-29 09:30:00,69.61,69.64,69.51,69.56,28000.0,45.2081,45.2276,45.1431,45.1756,28000.0
2009-12-29 10:00:00,69.61,69.7,69.25,69.58,24300.0,45.2081,45.2665,44.9743,45.1886,24300.0
2009-12-29 10:30:00,69.58,69.65,69.48,69.5,9900.0,45.1886,45.2341,45.1237,45.1367,9900.0
2009-12-29 11:00:00,69.52,69.54,69.11,69.12,23000.0,45.1496,45.1626,44.8834,44.8899,23000.0
2009-12-29 11:30:00,69.12,69.29,69.11,69.23,19900.0,44.8899,45.0003,44.8834,44.9613,19900.0
2009-12-29 12:00:00,69.21,69.36,69.21,69.3,17100.0,44.9483,45.0457,44.9483,45.0068,17100.0
2009-12-29 12:30:00,69.3,69.41,69.3,69.32,8100.0,45.0068,45.0782,45.0068,45.0198,8100.0
2009-12-29 13:00:00,69.3,69.31,69.22,69.28,6900.0,45.0068,45.0133,44.9548,44.9938,6900.0
2009-12-29 13:30:00,69.27,69.3,69.22,69.27,7800.0,44.9873,45.0068,44.9548,44.9873,7800.0
2009-12-29 14:00:00,69.28,69.38,69.27,69.31,6800.0,44.9938,45.0587,44.9873,45.0133,6800.0
2009-12-29 14:30:00,69.31,69.31,69.18,69.22,24300.0,45.0133,45.0133,44.9288,44.9548,24300.0
2009-12-29 15:00:00,69.23,69.28,69.21,69.24,18500.0,44.9613,44.9938,44.9483,44.9678,18500.0
2009-12-29 15:30:00,69.24,69.35,69.22,69.3,46000.0,44.9678,45.0392,44.9548,45.0068,46000.0
2009-12-30 09:30:00,69.5,69.54,69.18,69.54,48300.0,45.1367,45.1626,44.9288,45.1626,48300.0
2009-12-30 10:00:00,69.49,69.61,69.39,69.56,20200.0,45.1302,45.2081,45.0652,45.1756,20200.0
2009-12-30 10:30:00,69.56,69.58,69.39,69.5,14500.0,45.1756,45.1886,45.0652,45.1367,14500.0
2009-12-30 11:00:00,69.54,69.67,69.45,69.47,40700.0,45.1626,45.2471,45.1042,45.1172,40700.0
2009-12-30 11:30:00,69.47,69.53,69.4,69.48,16300.0,45.1172,45.1561,45.0717,45.1237,16300.0
2009-12-30 12:00:00,69.48,69.66,69.35,69.66,43900.0,45.1237,45.2406,45.0392,45.2406,43900.0
2009-12-30 12:30:00,69.64,69.67,69.42,69.48,15600.0,45.2276,45.2471,45.0847,45.1237,15600.0
2009-12-30 13:00:00,69.48,69.51,69.35,69.35,10500.0,45.1237,45.1431,45.0392,45.0392,10500.0
2009-12-30 13:30:00,69.36,69.41,69.36,69.39,7600.0,45.0457,45.0782,45.0457,45.0652,7600.0
2009-12-30 14:00:00,69.38,69.43,69.36,69.38,10300.0,45.0587,45.0912,45.0457,45.0587,10300.0
2009-12-30 14:30:00,69.39,69.49,69.38,69.49,14800.0,45.0652,45.1302,45.0587,45.1302,14800.0
2009-12-30 15:00:00,69.47,69.47,69.4,69.43,12000.0,45.1172,45.1172,45.0717,45.0912,12000.0
2009-12-30 15:30:00,69.44,69.66,69.43,69.58,44200.0,45.0977,45.2406,45.0912,45.1886,44200.0
2009-12-31 09:30:00,69.73,69.97,69.62,69.81,11000.0,45.286,45.4419,45.2146,45.338,11000.0
2009-12-31 10:00:00,69.85,69.9,69.72,69.73,13200.0,45.364,45.3964,45.2795,45.286,13200.0
2009-12-31 10:30:00,69.73,69.81,69.64,69.74,10100.0,45.286,45.338,45.2276,45.2925,10100.0
2009-12-31 11:00:00,69.78,69.78,69.66,69.67,9900.0,45.3185,45.3185,45.2406,45.2471,9900.0
2009-12-31 11:30:00,69.69,69.8,69.61,69.74,26300.0,45.26,45.3315,45.2081,45.2925,26300.0
2009-12-31 12:00:00,69.71,69.75,69.63,69.71,10500.0,45.273,45.299,45.2211,45.273,10500.0
2009-12-31 12:30:00,69.74,69.74,69.6,69.64,11900.0,45.2925,45.2925,45.2016,45.2276,11900.0
2009-12-31 13:00:00,69.64,69.64,69.5,69.56,30800.0,45.2276,45.2276,45.1367,45.1756,30800.0
2009-12-31 13:30:00,69.58,69.64,69.55,69.63,7200.0,45.1886,45.2276,45.1691,45.2211,7200.0
2009-12-31 14:00:00,69.62,69.7,69.62,69.64,6400.0,45.2146,45.2665,45.2146,45.2276,6400.0
2009-12-31 14:30:00,69.64,69.76,69.64,69.74,6500.0,45.2276,45.3055,45.2276,45.2925,6500.0
2009-12-31 15:00:00,69.76,69.76,69.51,69.66,20300.0,45.3055,45.3055,45.1431,45.2406,20300.0
2009-12-31 15:30:00,69.67,69.68,69.38,69.38,38600.0,45.2471,45.2536,45.0587,45.0587,38600.0
2010-01-04 09:30:00,69.99,70.05,69.82,70.03,55100.0,45.4549,45.4938,45.3445,45.4809,55100.0
2010-01-04 10:00:00,70.04,70.1,69.66,69.8,55800.0,45.4874,45.5263,45.2406,45.3315,55800.0
2010-01-04 10:30:00,69.8,69.84,69.73,69.8,20300.0,45.3315,45.3575,45.286,45.3315,20300.0
2010-01-04 11:00:00,69.83,69.86,69.7,69.79,34100.0,45.351,45.3705,45.2665,45.325,34100.0
2010-01-04 11:30:00,69.87,69.99,69.81,69.98,32200.0,45.3769,45.4549,45.338,45.4484,32200.0
2010-01-04 12:00:00,69.95,70.03,69.76,69.76,36500.0,45.4289,45.4809,45.3055,45.3055,36500.0
2010-01-04 12:30:00,69.78,69.79,69.69,69.75,36300.0,45.3185,45.325,45.26,45.299,36300.0
2010-01-04 13:00:00,69.76,69.79,69.58,69.6,43600.0,45.3055,45.325,45.1886,45.2016,43600.0
2010-01-04 13:30:00,69.61,69.62,69.48,69.52,38800.0,45.2081,45.2146,45.1237,45.1496,38800.0
2010-01-04 14:00:00,69.51,69.57,69.46,69.52,53600.0,45.1431,45.1821,45.1107,45.1496,53600.0
2010-01-04 14:30:00,69.52,69.55,69.46,69.46,47600.0,45.1496,45.1691,45.1107,45.1107,47600.0
2010-01-04 15:00:00,69.47,69.55,69.4,69.43,43000.0,45.1172,45.1691,45.0717,45.0912,43000.0
2010-01-04 15:30:00,69.43,69.48,69.33,69.45,109000.0,45.0912,45.1237,45.0262,45.1042,109000.0
2010-01-05 09:30:00,68.46,68.63,68.46,68.53,91700.0,44.4612,44.5716,44.4612,44.5067,91700.0
2010-01-05 10:00:00,68.53,68.65,68.49,68.62,39500.0,44.5067,44.5846,44.4807,44.5651,39500.0
2010-01-05 10:30:00,68.63,68.63,68.36,68.4,360700.0,44.5716,44.5716,44.3963,44.4223,360700.0
2010-01-05 11:00:00,68.4,68.4,68.11,68.11,106400.0,44.4223,44.4223,44.2339,44.2339,106400.0
2010-01-05 11:30:00,68.11,68.51,68.1,68.22,106600.0,44.2339,44.4937,44.2274,44.3054,106600.0
2010-01-05 12:00:00,68.22,68.29,68.21,68.24,30200.0,44.3054,44.3508,44.2989,44.3183,30200.0
2010-01-05 12:30:00,68.24,68.29,68.08,68.11,36000.0,44.3183,44.3508,44.2144,44.2339,36000.0
2010-01-05 13:00:00,68.12,68.15,68.06,68.11,54100.0,44.2404,44.2599,44.2014,44.2339,54100.0
2010-01-05 13:30:00,68.11,68.15,68.07,68.13,34800.0,44.2339,44.2599,44.2079,44.2469,34800.0
2010-01-05 14:00:00,68.12,68.19,68.05,68.19,48100.0,44.2404,44.2859,44.195,44.2859,48100.0
2010-01-05 14:30:00,68.18,68.19,68.08,68.1,37900.0,44.2794,44.2859,44.2144,44.2274,37900.0
2010-01-05 15:00:00,68.09,68.13,68.06,68.07,51600.0,44.2209,44.2469,44.2014,44.2079,51600.0
2010-01-05 15:30:00,68.08,68.29,68.03,68.19,91300.0,44.2144,44.3508,44.182,44.2859,91300.0
2010-01-06 09:30:00,68.06,68.16,67.93,68.07,144600.0,44.2014,44.2664,44.117,44.2079,144600.0
2010-01-06 10:00:00,68.06,68.26,68.01,68.15,143500.0,44.2014,44.3313,44.169,44.2599,143500.0
2010-01-06 10:30:00,68.13,68.2,68.01,68.19,179500.0,44.2469,44.2924,44.169,44.2859,179500.0
2010-01-06 11:00:00,68.18,68.27,68.0,68.04,89700.0,44.2794,44.3378,44.1625,44.1885,89700.0
2010-01-06 11:30:00,68.04,68.16,68.0,68.08,150600.0,44.1885,44.2664,44.1625,44.2144,150600.0
2010-01-06 12:00:00,68.08,68.1,67.95,68.0,35900.0,44.2144,44.2274,44.13,44.1625,35900.0
2010-01-06 12:30:00,68.01,68.05,67.99,68.0,18400.0,44.169,44.195,44.156,44.1625,18400.0
2010-01-06 13:00:00,68.01,68.03,67.95,67.99,17000.0,44.169,44.182,44.13,44.156,17000.0
2010-01-06 13:30:00,67.99,68.04,67.98,68.01,23800.0,44.156,44.1885,44.1495,44.169,23800.0
2010-01-06 14:00:00,68.02,68.09,67.95,67.99,21400.0,44.1755,44.2209,44.13,44.156,21400.0
2010-01-06 14:30:00,68.0,68.09,67.98,68.0,21800.0,44.1625,44.2209,44.1495,44.1625,21800.0
2010-01-06 15:00:00,68.0,68.07,67.95,68.02,26000.0,44.1625,44.2079,44.13,44.1755,26000.0
2010-01-06 15:30:00,68.02,68.09,67.97,68.02,58500.0,44.1755,44.2209,44.143,44.1755,58500.0
2010-01-07 09:30:00,68.14,68.14,67.91,67.92,51800.0,44.2534,44.2534,44.104,44.1105,51800.0
2010-01-07 10:00:00,67.93,68.15,67.93,68.05,15900.0,44.117,44.2599,44.117,44.195,15900.0
2010-01-07 10:30:00,68.05,68.3,68.04,68.16,12400.0,44.195,44.3573,44.1885,44.2664,12400.0
2010-01-07 11:00:00,68.18,68.3,68.09,68.23,20800.0,44.2794,44.3573,44.2209,44.3119,20800.0
2010-01-07 11:30:00,68.21,68.23,68.06,68.13,19800.0,44.2989,44.3119,44.2014,44.2469,19800.0
2010-01-07 12:00:00,68.13,68.28,68.11,68.22,117200.0,44.2469,44.3443,44.2339,44.3054,117200.0
2010-01-07 12:30:00,68.23,68.34,68.23,68.29,20600.0,44.3119,44.3833,44.3119,44.3508,20600.0
2010-01-07 13:00:00,68.28,68.3,68.25,68.27,8700.0,44.3443,44.3573,44.3248,44.3378,8700.0
2010-01-07 13:30:00,68.27,68.3,68.25,68.26,20700.0,44.3378,44.3573,44.3248,44.3313,20700.0
2010-01-07 14:00:00,68.26,68.32,68.23,68.32,22400.0,44.3313,44.3703,44.3119,44.3703,22400.0
2010-01-07 14:30:00,68.31,68.42,68.29,68.31,21700.0,44.3638,44.4352,44.3508,44.3638,21700.0
2010-01-07 15:00:00,68.3,68.36,68.22,68.32,11700.0,44.3573,44.3963,44.3054,44.3703,11700.0
2010-01-07 15:30:00,68.32,68.4,68.31,68.36,32700.0,44.3703,44.4223,44.3638,44.3963,32700.0
2010-01-08 09:30:00,68.48,68.55,68.21,68.38,50600.0,44.4742,44.5197,44.2989,44.4093,50600.0
2010-01-08 10:00:00,68.37,68.37,68.1,68.15,74400.0,44.4028,44.4028,44.2274,44.2599,74400.0
2010-01-08 10:30:00,68.13,68.18,68.1,68.1,33300.0,44.2469,44.2794,44.2274,44.2274,33300.0
2010-01-08 11:00:00,68.11,68.19,68.08,68.17,283500.0,44.2339,44.2859,44.2144,44.2729,283500.0
2010-01-08 11:30:00,68.22,68.3,68.13,68.25,225700.0,44.3054,44.3573,44.2469,44.3248,225700.0
2010-01-08 12:00:00,68.22,68.29,68.22,68.29,12800.0,44.3054,44.3508,44.3054,44.3508,12800.0
2010-01-08 12:30:00,68.29,68.34,68.18,68.2,13700.0,44.3508,44.3833,44.2794,44.2924,13700.0
2010-01-08 13:00:00,68.21,68.27,68.21,68.21,68000.0,44.2989,44.3378,44.2989,44.2989,68000.0
2010-01-08 13:30:00,68.22,68.3,68.21,68.21,8400.0,44.3054,44.3573,44.2989,44.2989,8400.0
2010-01-08 14:00:00,68.21,68.26,68.18,68.21,10900.0,44.2989,44.3313,44.2794,44.2989,10900.0
2010-01-08 14:30:00,68.22,68.34,68.21,68.28,13000.0,44.3054,44.3833,44.2989,44.3443,13000.0
2010-01-08 15:00:00,68.27,68.38,68.23,68.36,14000.0,44.3378,44.4093,44.3119,44.3963,14000.0
2010-01-08 15:30:00,68.35,68.43,68.29,68.36,38200.0,44.3898,44.4417,44.3508,44.3963,38200.0
2010-01-11 09:30:00,69.04,69.05,68.64,68.68,53400.0,44.8379,44.8444,44.5781,44.6041,53400.0
2010-01-11 10:00:00,68.68,68.72,68.59,68.68,24800.0,44.6041,44.6301,44.5457,44.6041,24800.0
2010-01-11 10:30:00,68.68,68.89,68.59,68.68,32600.0,44.6041,44.7405,44.5457,44.6041,32600.0
2010-01-11 11:00:00,68.68,68.77,68.64,68.74,136500.0,44.6041,44.6626,44.5781,44.6431,136500.0
2010-01-11 11:30:00,68.7,68.79,68.66,68.71,24600.0,44.6171,44.6755,44.5911,44.6236,24600.0
2010-01-11 12:00:00,68.73,68.84,68.68,68.78,24800.0,44.6366,44.708,44.6041,44.669,24800.0
2010-01-11 12:30:00,68.8,68.82,68.64,68.7,11200.0,44.682,44.695,44.5781,44.6171,11200.0
2010-01-11 13:00:00,68.7,68.73,68.65,68.68,22600.0,44.6171,44.6366,44.5846,44.6041,22600.0
2010-01-11 13:30:00,68.69,68.69,68.56,68.61,17400.0,44.6106,44.6106,44.5262,44.5586,17400.0
2010-01-11 14:00:00,68.61,68.64,68.56,68.59,21500.0,44.5586,44.5781,44.5262,44.5457,21500.0
2010-01-11 14:30:00,68.58,68.62,68.53,68.55,18900.0,44.5392,44.5651,44.5067,44.5197,18900.0
2010-01-11 15:00:00,68.57,68.72,68.54,68.71,19400.0,44.5327,44.6301,44.5132,44.6236,19400.0
2010-01-11 15:30:00,68.7,68.83,68.67,68.73,48700.0,44.6171,44.7015,44.5976,44.6366,48700.0
2010-01-12 09:30:00,67.91,68.14,67.91,68.11,38200.0,44.104,44.2534,44.104,44.2339,38200.0
2010-01-12 10:00:00,68.11,68.11,67.96,68.09,40200.0,44.2339,44.2339,44.1365,44.2209,40200.0
2010-01-12 10:30:00,68.06,68.43,68.06,68.36,524600.0,44.2014,44.4417,44.2014,44.3963,524600.0
2010-01-12 11:00:00,68.37,68.47,68.34,68.47,45000.0,44.4028,44.4677,44.3833,44.4677,45000.0
2010-01-12 11:30:00,68.49,68.49,68.3,68.47,39100.0,44.4807,44.4807,44.3573,44.4677,39100.0
2010-01-12 12:00:00,68.47,68.56,68.35,68.38,20600.0,44.4677,44.5262,44.3898,44.4093,20600.0
2010-01-12 12:30:00,68.35,68.39,68.14,68.18,20100.0,44.3898,44.4158,44.2534,44.2794,20100.0
2010-01-12 13:00:00,68.22,68.25,68.1,68.19,18100.0,44.3054,44.3248,44.2274,44.2859,18100.0
2010-01-12 13:30:00,68.18,68.23,68.14,68.23,14500.0,44.2794,44.3119,44.2534,44.3119,14500.0
2010-01-12 14:00:00,68.21,68.23,68.15,68.19,19600.0,44.2989,44.3119,44.2599,44.2859,19600.0
2010-01-12 14:30:00,68.18,68.22,68.08,68.19,21100.0,44.2794,44.3054,44.2144,44.2859,21100.0
2010-01-12 15:00:00,68.21,68.37,68.19,68.35,23200.0,44.2989,44.4028,44.2859,44.3898,23200.0
2010-01-12 15:30:00,68.35,68.36,68.25,68.34,42900.0,44.3898,44.3963,44.3248,44.3833,42900.0
2010-01-13 09:30:00,69.13,69.27,69.08,69.17,30600.0,44.8964,44.9873,44.8639,44.9223,30600.0
2010-01-13 10:00:00,69.17,69.17,68.86,68.96,32800.0,44.9223,44.9223,44.721,44.7859,32800.0
2010-01-13 10:30:00,68.95,68.98,68.82,68.92,25100.0,44.7795,44.7989,44.695,44.76,25100.0
2010-01-13 11:00:00,68.92,69.11,68.91,69.08,67200.0,44.76,44.8834,44.7535,44.8639,67200.0
2010-01-13 11:30:00,69.05,69.09,68.87,68.99,18200.0,44.8444,44.8704,44.7275,44.8054,18200.0
2010-01-13 12:00:00,68.94,69.04,68.93,68.98,51700.0,44.773,44.8379,44.7665,44.7989,51700.0
2010-01-13 12:30:00,68.98,69.11,68.96,69.0,83300.0,44.7989,44.8834,44.7859,44.8119,83300.0
2010-01-13 13:00:00,69.02,69.05,68.97,69.03,5800.0,44.8249,44.8444,44.7924,44.8314,5800.0
2010-01-13 13:30:00,69.03,69.1,68.97,69.08,9600.0,44.8314,44.8769,44.7924,44.8639,9600.0
2010-01-13 14:00:00,69.1,69.17,69.07,69.15,13900.0,44.8769,44.9223,44.8574,44.9093,13900.0
2010-01-13 14:30:00,69.14,69.24,69.13,69.24,14000.0,44.9028,44.9678,44.8964,44.9678,14000.0
2010-01-13 15:00:00,69.25,69.28,69.16,69.26,19900.0,44.9743,44.9938,44.9158,44.9808,19900.0
2010-01-13 15:30:00,69.26,69.32,69.13,69.21,59600.0,44.9808,45.0198,44.8964,44.9483,59600.0
2010-01-14 09:30:00,70.03,70.05,69.86,69.95,60700.0,45.4809,45.4938,45.3705,45.4289,60700.0
2010-01-14 10:00:00,69.91,70.17,69.87,70.05,47600.0,45.4029,45.5718,45.3769,45.4938,47600.0
2010-01-14 10:30:00,70.04,70.05,69.84,69.95,47400.0,45.4874,45.4938,45.3575,45.4289,47400.0
2010-01-14 11:00:00,69.96,70.02,69.87,70.02,16200.0,45.4354,45.4744,45.3769,45.4744,16200.0
2010-01-14 11:30:00,70.0,70.15,69.94,70.11,22000.0,45.4614,45.5588,45.4224,45.5328,22000.0
2010-01-14 12:00:00,70.09,70.24,70.05,70.09,19700.0,45.5198,45.6172,45.4938,45.5198,19700.0
2010-01-14 12:30:00,70.09,70.15,69.96,70.0,14200.0,45.5198,45.5588,45.4354,45.4614,14200.0
2010-01-14 13:00:00,69.98,70.0,69.96,69.99,5900.0,45.4484,45.4614,45.4354,45.4549,5900.0
2010-01-14 13:30:00,70.01,70.1,69.95,69.95,15000.0,45.4679,45.5263,45.4289,45.4289,15000.0
2010-01-14 14:00:00,69.96,70.03,69.93,69.98,16900.0,45.4354,45.4809,45.4159,45.4484,16900.0
2010-01-14 14:30:00,70.0,70.04,69.95,69.97,14400.0,45.4614,45.4874,45.4289,45.4419,14400.0
2010-01-14 15:00:00,69.99,70.02,69.95,69.98,29600.0,45.4549,45.4744,45.4289,45.4484,29600.0
2010-01-14 15:30:00,69.98,70.0,69.92,70.0,63100.0,45.4484,45.4614,45.4094,45.4614,63100.0
2010-01-15 09:30:00,69.76,69.87,69.69,69.84,75000.0,45.3055,45.3769,45.26,45.3575,75000.0
2010-01-15 10:00:00,69.79,69.81,69.25,69.36,60500.0,45.325,45.338,44.9743,45.0457,60500.0
2010-01-15 10:30:00,69.35,69.38,69.09,69.31,61000.0,45.0392,45.0587,44.8704,45.0133,61000.0
2010-01-15 11:00:00,69.28,69.44,69.27,69.35,144100.0,44.9938,45.0977,44.9873,45.0392,144100.0
2010-01-15 11:30:00,69.36,69.46,69.32,69.44,25700.0,45.0457,45.1107,45.0198,45.0977,25700.0
2010-01-15 12:00:00,69.43,69.49,69.35,69.35,23100.0,45.0912,45.1302,45.0392,45.0392,23100.0
2010-01-15 12:30:00,69.35,69.46,69.35,69.45,24000.0,45.0392,45.1107,45.0392,45.1042,24000.0
2010-01-15 13:00:00,69.46,69.49,69.38,69.44,14500.0,45.1107,45.1302,45.0587,45.0977,14500.0
2010-01-15 13:30:00,69.41,69.51,69.4,69.43,9500.0,45.0782,45.1431,45.0717,45.0912,9500.0
2010-01-15 14:00:00,69.43,69.43,69.35,69.36,20400.0,45.0912,45.0912,45.0392,45.0457,20400.0
2010-01-15 14:30:00,69.35,69.4,69.28,69.37,22000.0,45.0392,45.0717,44.9938,45.0522,22000.0
2010-01-15 15:00:00,69.39,69.69,69.39,69.65,30700.0,45.0652,45.26,45.0652,45.2341,30700.0
2010-01-15 15:30:00,69.64,69.7,69.49,69.51,72000.0,45.2276,45.2665,45.1302,45.1431,72000.0
2010-01-19 09:30:00,70.25,70.64,70.12,70.47,80400.0,45.6237,45.877,45.5393,45.7666,80400.0
2010-01-19 10:00:00,70.48,70.8,70.42,70.56,32500.0,45.7731,45.9809,45.7341,45.8251,32500.0
2010-01-19 10:30:00,70.57,70.78,70.56,70.69,40500.0,45.8316,45.9679,45.8251,45.9095,40500.0
2010-01-19 11:00:00,70.7,70.75,70.49,70.59,38000.0,45.916,45.9485,45.7796,45.8445,38000.0
2010-01-19 11:30:00,70.58,70.65,70.44,70.63,31900.0,45.8381,45.8835,45.7471,45.8705,31900.0
2010-01-19 12:00:00,70.65,70.91,70.65,70.87,17600.0,45.8835,46.0524,45.8835,46.0264,17600.0
2010-01-19 12:30:00,70.9,70.94,70.84,70.92,13800.0,46.0459,46.0719,46.0069,46.0589,13800.0
2010-01-19 13:00:00,70.89,70.9,70.81,70.89,22600.0,46.0394,46.0459,45.9874,46.0394,22600.0
2010-01-19 13:30:00,70.9,70.93,70.82,70.92,20600.0,46.0459,46.0654,45.9939,46.0589,20600.0
2010-01-19 14:00:00,70.92,70.92,70.75,70.83,32300.0,46.0589,46.0589,45.9485,46.0004,32300.0
2010-01-19 14:30:00,70.83,70.86,70.77,70.82,30800.0,46.0004,46.0199,45.9615,45.9939,30800.0
2010-01-19 15:00:00,70.82,70.85,70.73,70.77,43800.0,45.9939,46.0134,45.9355,45.9615,43800.0
2010-01-19 15:30:00,70.77,70.92,70.76,70.9,75000.0,45.9615,46.0589,45.955,46.0459,75000.0
2010-01-20 09:30:00,70.0,70.28,69.89,70.15,73500.0,45.4614,45.6432,45.3899,45.5588,73500.0
2010-01-20 10:00:00,70.13,70.13,69.8,69.93,116700.0,45.5458,45.5458,45.3315,45.4159,116700.0
2010-01-20 10:30:00,69.93,69.98,69.75,69.85,47400.0,45.4159,45.4484,45.299,45.364,47400.0
2010-01-20 11:00:00,69.87,70.01,69.65,70.01,104700.0,45.3769,45.4679,45.2341,45.4679,104700.0
2010-01-20 11:30:00,70.01,70.1,69.88,69.88,17300.0,45.4679,45.5263,45.3834,45.3834,17300.0
2010-01-20 12:00:00,69.92,70.1,69.83,70.01,22000.0,45.4094,45.5263,45.351,45.4679,22000.0
2010-01-20 12:30:00,69.98,70.07,69.89,69.95,15300.0,45.4484,45.5068,45.3899,45.4289,15300.0
2010-01-20 13:00:00,70.02,70.05,69.93,69.98,12200.0,45.4744,45.4938,45.4159,45.4484,12200.0
2010-01-20 13:30:00,70.0,70.24,70.0,70.17,11900.0,45.4614,45.6172,45.4614,45.5718,11900.0
2010-01-20 14:00:00,70.18,70.19,70.1,70.13,16600.0,45.5783,45.5848,45.5263,45.5458,16600.0
2010-01-20 14:30:00,70.11,70.24,70.1,70.16,25100.0,45.5328,45.6172,45.5263,45.5653,25100.0
2010-01-20 15:00:00,70.17,70.24,70.08,70.15,22600.0,45.5718,45.6172,45.5133,45.5588,22600.0
2010-01-20 15:30:00,70.13,70.34,70.09,70.18,86600.0,45.5458,45.6822,45.5198,45.5783,86600.0
2010-01-21 09:30:00,70.87,70.92,70.48,70.64,67600.0,46.0264,46.0589,45.7731,45.877,67600.0
2010-01-21 10:00:00,70.63,70.96,70.15,70.17,65600.0,45.8705,46.0848,45.5588,45.5718,65600.0
2010-01-21 10:30:00,70.16,70.37,69.87,69.91,111300.0,45.5653,45.7017,45.3769,45.4029,111300.0
2010-01-21 11:00:00,69.91,70.01,69.48,69.54,161300.0,45.4029,45.4679,45.1237,45.1626,161300.0
2010-01-21 11:30:00,69.54,69.74,69.11,69.51,82900.0,45.1626,45.2925,44.8834,45.1431,82900.0
2010-01-21 12:00:00,69.55,69.87,69.49,69.6,29600.0,45.1691,45.3769,45.1302,45.2016,29600.0
2010-01-21 12:30:00,69.62,69.67,69.51,69.57,35700.0,45.2146,45.2471,45.1431,45.1821,35700.0
2010-01-21 13:00:00,69.61,69.68,69.45,69.65,14600.0,45.2081,45.2536,45.1042,45.2341,14600.0
2010-01-21 13:30:00,69.65,69.74,69.62,69.72,11900.0,45.2341,45.2925,45.2146,45.2795,11900.0
2010-01-21 14:00:00,69.72,69.82,69.53,69.76,15100.0,45.2795,45.3445,45.1561,45.3055,15100.0
2010-01-21 14:30:00,69.76,69.78,69.6,69.68,30100.0,45.3055,45.3185,45.2016,45.2536,30100.0
2010-01-21 15:00:00,69.7,69.77,69.61,69.73,71300.0,45.2665,45.312,45.2081,45.286,71300.0
2010-01-21 15:30:00,69.71,69.75,69.56,69.57,101100.0,45.273,45.299,45.1756,45.1821,101100.0
2010-01-22 09:30:00,69.06,69.41,69.0,69.36,37900.0,44.8509,45.0782,44.8119,45.0457,37900.0
2010-01-22 10:00:00,69.38,69.52,69.0,69.51,54700.0,45.0587,45.1496,44.8119,45.1431,54700.0
2010-01-22 10:30:00,69.5,69.53,69.19,69.32,29800.0,45.1367,45.1561,44.9353,45.0198,29800.0
2010-01-22 11:00:00,69.29,69.34,69.04,69.2,102600.0,45.0003,45.0327,44.8379,44.9418,102600.0
2010-01-22 11:30:00,69.25,69.25,69.03,69.11,19400.0,44.9743,44.9743,44.8314,44.8834,19400.0
2010-01-22 12:00:00,69.12,69.18,69.0,69.13,10500.0,44.8899,44.9288,44.8119,44.8964,10500.0
2010-01-22 12:30:00,69.13,69.13,69.0,69.06,27300.0,44.8964,44.8964,44.8119,44.8509,27300.0
2010-01-22 13:00:00,69.05,69.11,69.0,69.04,27700.0,44.8444,44.8834,44.8119,44.8379,27700.0
2010-01-22 13:30:00,69.03,69.07,68.83,68.98,58200.0,44.8314,44.8574,44.7015,44.7989,58200.0
2010-01-22 14:00:00,68.95,69.05,68.91,68.94,74000.0,44.7795,44.8444,44.7535,44.773,74000.0
2010-01-22 14:30:00,68.93,68.99,68.85,68.87,51100.0,44.7665,44.8054,44.7145,44.7275,51100.0
2010-01-22 15:00:00,68.88,68.97,68.64,68.7,118000.0,44.734,44.7924,44.5781,44.6171,118000.0
2010-01-22 15:30:00,68.7,68.75,68.52,68.64,147900.0,44.6171,44.6496,44.5002,44.5781,147900.0
2010-01-25 09:30:00,68.64,68.9,68.59,68.9,45100.0,44.5781,44.747,44.5457,44.747,45100.0
2010-01-25 10:00:00,68.84,68.93,68.62,68.75,42200.0,44.708,44.7665,44.5651,44.6496,42200.0
2010-01-25 10:30:00,68.79,68.94,68.7,68.91,24900.0,44.6755,44.773,44.6171,44.7535,24900.0
2010-01-25 11:00:00,68.88,68.9,68.71,68.78,46700.0,44.734,44.747,44.6236,44.669,46700.0
2010-01-25 11:30:00,68.76,68.89,68.72,68.74,22700.0,44.6561,44.7405,44.6301,44.6431,22700.0
2010-01-25 12:00:00,68.76,68.94,68.72,68.87,10900.0,44.6561,44.773,44.6301,44.7275,10900.0
2010-01-25 12:30:00,68.9,68.95,68.86,68.93,10700.0,44.747,44.7795,44.721,44.7665,10700.0
2010-01-25 13:00:00,68.95,68.99,68.87,68.95,13100.0,44.7795,44.8054,44.7275,44.7795,13100.0
2010-01-25 13:30:00,68.97,69.0,68.86,68.97,8200.0,44.7924,44.8119,44.721,44.7924,8200.0
2010-01-25 14:00:00,68.96,68.99,68.81,68.89,24600.0,44.7859,44.8054,44.6885,44.7405,24600.0
2010-01-25 14:30:00,68.9,69.05,68.84,69.0,10300.0,44.747,44.8444,44.708,44.8119,10300.0
2010-01-25 15:00:00,68.99,69.01,68.89,68.92,14200.0,44.8054,44.8184,44.7405,44.76,14200.0
2010-01-25 15:30:00,68.91,68.95,68.85,68.86,55600.0,44.7535,44.7795,44.7145,44.721,55600.0
2010-01-26 09:30:00,67.91,68.1,67.9,68.08,61300.0,44.104,44.2274,44.0975,44.2144,61300.0
2010-01-26 10:00:00,68.09,68.38,68.02,68.23,32900.0,44.2209,44.4093,44.1755,44.3119,32900.0
2010-01-26 10:30:00,68.2,68.31,68.1,68.1,9600.0,44.2924,44.3638,44.2274,44.2274,9600.0
2010-01-26 11:00:00,68.13,68.43,68.13,68.38,7800.0,44.2469,44.4417,44.2469,44.4093,7800.0
2010-01-26 11:30:00,68.41,68.5,68.33,68.43,14300.0,44.4288,44.4872,44.3768,44.4417,14300.0
2010-01-26 12:00:00,68.45,68.45,68.34,68.41,12400.0,44.4547,44.4547,44.3833,44.4288,12400.0
2010-01-26 12:30:00,68.43,68.57,68.38,68.48,8300.0,44.4417,44.5327,44.4093,44.4742,8300.0
2010-01-26 13:00:00,68.48,68.6,68.47,68.54,10500.0,44.4742,44.5521,44.4677,44.5132,10500.0
2010-01-26 13:30:00,68.55,68.61,68.54,68.6,8700.0,44.5197,44.5586,44.5132,44.5521,8700.0
2010-01-26 14:00:00,68.6,68.61,68.29,68.3,15100.0,44.5521,44.5586,44.3508,44.3573,15100.0
2010-01-26 14:30:00,68.29,68.33,68.18,68.28,55600.0,44.3508,44.3768,44.2794,44.3443,55600.0
2010-01-26 15:00:00,68.29,68.36,68.23,68.3,25600.0,44.3508,44.3963,44.3119,44.3573,25600.0
2010-01-26 15:30:00,68.32,68.36,68.2,68.28,70700.0,44.3703,44.3963,44.2924,44.3443,70700.0
2010-01-27 09:30:00,68.4,68.52,68.25,68.39,62000.0,44.4223,44.5002,44.3248,44.4158,62000.0
2010-01-27 10:00:00,68.34,68.42,68.25,68.42,68100.0,44.3833,44.4352,44.3248,44.4352,68100.0
2010-01-27 10:30:00,68.44,68.47,68.29,68.46,33200.0,44.4482,44.4677,44.3508,44.4612,33200.0
2010-01-27 11:00:00,68.46,68.55,68.31,68.47,28100.0,44.4612,44.5197,44.3638,44.4677,28100.0
2010-01-27 11:30:00,68.42,68.53,68.32,68.44,32400.0,44.4352,44.5067,44.3703,44.4482,32400.0
2010-01-27 12:00:00,68.42,68.43,68.31,68.35,73100.0,44.4352,44.4417,44.3638,44.3898,73100.0
2010-01-27 12:30:00,68.35,68.38,68.25,68.33,23900.0,44.3898,44.4093,44.3248,44.3768,23900.0
2010-01-27 13:00:00,68.33,68.4,68.25,68.28,20800.0,44.3768,44.4223,44.3248,44.3443,20800.0
2010-01-27 13:30:00,68.29,68.4,68.17,68.19,26700.0,44.3508,44.4223,44.2729,44.2859,26700.0
2010-01-27 14:00:00,68.18,68.37,68.11,68.24,49800.0,44.2794,44.4028,44.2339,44.3183,49800.0
2010-01-27 14:30:00,68.28,68.64,68.23,68.53,39600.0,44.3443,44.5781,44.3119,44.5067,39600.0
2010-01-27 15:00:00,68.53,68.55,68.23,68.49,27800.0,44.5067,44.5197,44.3119,44.4807,27800.0
2010-01-27 15:30:00,68.46,68.72,68.46,68.62,57400.0,44.4612,44.6301,44.4612,44.5651,57400.0
2010-01-28 09:30:00,68.75,68.78,68.4,68.5,31600.0,44.6496,44.669,44.4223,44.4872,31600.0
2010-01-28 10:00:00,68.5,68.5,68.08,68.29,41400.0,44.4872,44.4872,44.2144,44.3508,41400.0
2010-01-28 10:30:00,68.28,68.31,67.99,68.03,95600.0,44.3443,44.3638,44.156,44.182,95600.0
2010-01-28 11:00:00,68.09,68.21,67.96,68.04,58700.0,44.2209,44.2989,44.1365,44.1885,58700.0
2010-01-28 11:30:00,68.07,68.09,67.87,67.96,53100.0,44.2079,44.2209,44.0781,44.1365,53100.0
2010-01-28 12:00:00,67.97,68.07,67.92,67.94,11600.0,44.143,44.2079,44.1105,44.1235,11600.0
2010-01-28 12:30:00,67.97,68.01,67.9,67.99,39400.0,44.143,44.169,44.0975,44.156,39400.0
2010-01-28 13:00:00,68.02,68.12,67.96,68.08,14400.0,44.1755,44.2404,44.1365,44.2144,14400.0
2010-01-28 13:30:00,68.13,68.18,67.94,67.94,15500.0,44.2469,44.2794,44.1235,44.1235,15500.0
2010-01-28 14:00:00,67.97,68.06,67.87,68.06,40500.0,44.143,44.2014,44.0781,44.2014,40500.0
2010-01-28 14:30:00,68.03,68.16,67.94,68.06,33000.0,44.182,44.2664,44.1235,44.2014,33000.0
2010-01-28 15:00:00,68.06,68.3,68.03,68.19,35400.0,44.2014,44.3573,44.182,44.2859,35400.0
2010-01-28 15:30:00,68.16,68.34,67.99,68.04,59300.0,44.2664,44.3833,44.156,44.1885,59300.0
2010-01-29 09:30:00,67.76,68.01,67.73,67.86,114500.0,44.0066,44.169,43.9871,44.0716,114500.0
2010-01-29 10:00:00,67.86,67.93,67.73,67.9,73200.0,44.0716,44.117,43.9871,44.0975,73200.0
2010-01-29 10:30:00,67.9,67.97,67.65,67.72,32600.0,44.0975,44.143,43.9352,43.9806,32600.0
2010-01-29 11:00:00,67.72,67.8,67.57,67.63,79100.0,43.9806,44.0326,43.8832,43.9222,79100.0
2010-01-29 11:30:00,67.7,67.83,67.55,67.61,103300.0,43.9676,44.0521,43.8702,43.9092,103300.0
2010-01-29 12:00:00,67.6,67.74,67.54,67.74,23600.0,43.9027,43.9936,43.8637,43.9936,23600.0
2010-01-29 12:30:00,67.7,67.71,67.59,67.69,6300.0,43.9676,43.9741,43.8962,43.9611,6300.0
2010-01-29 13:00:00,67.71,67.79,67.67,67.75,14200.0,43.9741,44.0261,43.9482,44.0001,14200.0
2010-01-29 13:30:00,67.7,67.74,67.34,67.43,35500.0,43.9676,43.9936,43.7338,43.7923,35500.0
2010-01-29 14:00:00,67.46,67.5,67.3,67.41,45400.0,43.8118,43.8378,43.7079,43.7793,45400.0
2010-01-29 14:30:00,67.41,67.41,67.11,67.25,29400.0,43.7793,43.7793,43.5845,43.6754,29400.0
2010-01-29 15:00:00,67.28,67.36,67.07,67.23,55100.0,43.6949,43.7468,43.5585,43.6624,55100.0
2010-01-29 15:30:00,67.2,67.4,67.04,67.15,150400.0,43.6429,43.7728,43.539,43.6104,150400.0
2010-02-01 09:30:00,67.05,67.24,67.05,67.2,54700.0,43.5455,43.6689,43.5455,43.6429,54700.0
2010-02-01 10:00:00,67.21,67.23,66.97,67.12,74900.0,43.6494,43.6624,43.4935,43.591,74900.0
2010-02-01 10:30:00,67.12,67.25,66.93,66.97,37700.0,43.591,43.6754,43.4676,43.4935,37700.0
2010-02-01 11:00:00,66.95,67.63,66.95,67.31,166200.0,43.4806,43.9222,43.4806,43.7144,166200.0
2010-02-01 11:30:00,67.31,67.5,67.25,67.32,31600.0,43.7144,43.8378,43.6754,43.7209,31600.0
2010-02-01 12:00:00,67.31,67.35,67.2,67.2,23600.0,43.7144,43.7403,43.6429,43.6429,23600.0
2010-02-01 12:30:00,67.2,67.25,67.11,67.18,28400.0,43.6429,43.6754,43.5845,43.6299,28400.0
2010-02-01 13:00:00,67.16,67.18,67.08,67.08,29000.0,43.6169,43.6299,43.565,43.565,29000.0
2010-02-01 13:30:00,67.08,67.17,67.02,67.05,35700.0,43.565,43.6234,43.526,43.5455,35700.0
2010-02-01 14:00:00,67.03,67.18,67.02,67.16,26000.0,43.5325,43.6299,43.526,43.6169,26000.0
2010-02-01 14:30:00,67.2,67.41,67.2,67.35,47400.0,43.6429,43.7793,43.6429,43.7403,47400.0
2010-02-01 15:00:00,67.34,67.41,67.19,67.33,30700.0,43.7338,43.7793,43.6364,43.7273,30700.0
2010-02-01 15:30:00,67.34,67.5,67.3,67.47,67500.0,43.7338,43.8378,43.7079,43.8183,67500.0
2010-02-02 09:30:00,67.56,67.56,67.37,67.48,34200.0,43.8767,43.8767,43.7533,43.8248,34200.0
2010-02-02 10:00:00,67.49,67.73,67.35,67.73,25100.0,43.8313,43.9871,43.7403,43.9871,25100.0
2010-02-02 10:30:00,67.75,67.99,67.74,67.85,35500.0,44.0001,44.156,43.9936,44.0651,35500.0
2010-02-02 11:00:00,67.87,67.94,67.78,67.94,10800.0,44.0781,44.1235,44.0196,44.1235,10800.0
2010-02-02 11:30:00,67.91,67.94,67.83,67.84,9800.0,44.104,44.1235,44.0521,44.0586,9800.0
2010-02-02 12:00:00,67.86,67.94,67.81,67.94,8900.0,44.0716,44.1235,44.0391,44.1235,8900.0
2010-02-02 12:30:00,67.96,67.98,67.91,67.95,9600.0,44.1365,44.1495,44.104,44.13,9600.0
2010-02-02 13:00:00,67.95,67.98,67.86,67.96,9500.0,44.13,44.1495,44.0716,44.1365,9500.0
2010-02-02 13:30:00,67.97,68.07,67.94,68.0,14500.0,44.143,44.2079,44.1235,44.1625,14500.0
2010-02-02 14:00:00,68.05,68.11,67.95,68.02,8100.0,44.195,44.2339,44.13,44.1755,8100.0
2010-02-02 14:30:00,68.03,68.07,67.92,67.97,17700.0,44.182,44.2079,44.1105,44.143,17700.0
2010-02-02 15:00:00,67.99,68.18,67.95,68.06,25800.0,44.156,44.2794,44.13,44.2014,25800.0
2010-02-02 15:30:00,68.05,68.19,68.05,68.11,44600.0,44.195,44.2859,44.195,44.2339,44600.0
2010-02-03 09:30:00,67.19,67.4,67.19,67.28,196000.0,43.6364,43.7728,43.6364,43.6949,196000.0
2010-02-03 10:00:00,67.25,67.26,66.8,66.8,39600.0,43.6754,43.6819,43.3831,43.3831,39600.0
2010-02-03 10:30:00,66.8,66.83,66.6,66.64,60200.0,43.3831,43.4026,43.2533,43.2792,60200.0
2010-02-03 11:00:00,66.65,66.75,66.52,66.64,71200.0,43.2857,43.3507,43.2013,43.2792,71200.0
2010-02-03 11:30:00,66.63,66.79,66.59,66.71,51400.0,43.2727,43.3766,43.2468,43.3247,51400.0
2010-02-03 12:00:00,66.7,66.93,66.7,66.93,13400.0,43.3182,43.4676,43.3182,43.4676,13400.0
2010-02-03 12:30:00,66.93,67.03,66.82,66.93,16100.0,43.4676,43.5325,43.3961,43.4676,16100.0
2010-02-03 13:00:00,66.94,67.08,66.89,67.0,12100.0,43.4741,43.565,43.4416,43.513,12100.0
2010-02-03 13:30:00,66.99,67.09,66.9,66.95,17800.0,43.5065,43.5715,43.4481,43.4806,17800.0
2010-02-03 14:00:00,66.98,67.0,66.87,66.91,20300.0,43.5,43.513,43.4286,43.4546,20300.0
2010-02-03 14:30:00,66.89,67.02,66.87,66.98,25200.0,43.4416,43.526,43.4286,43.5,25200.0
2010-02-03 15:00:00,66.97,67.07,66.95,67.03,42100.0,43.4935,43.5585,43.4806,43.5325,42100.0
2010-02-03 15:30:00,67.05,67.18,67.03,67.08,92700.0,43.5455,43.6299,43.5325,43.565,92700.0
2010-02-04 09:30:00,65.75,65.75,65.21,65.3,128400.0,42.7012,42.7012,42.3505,42.409,128400.0
2010-02-04 10:00:00,65.31,65.34,64.75,64.76,93100.0,42.4155,42.4349,42.0518,42.0583,93100.0
2010-02-04 10:30:00,64.76,64.89,64.69,64.79,91300.0,42.0583,42.1427,42.0128,42.0777,91300.0
2010-02-04 11:00:00,64.77,64.82,64.69,64.78,79700.0,42.0648,42.0972,42.0128,42.0713,79700.0
2010-02-04 11:30:00,64.8,64.8,64.13,64.57,115200.0,42.0842,42.0842,41.6491,41.9349,115200.0
2010-02-04 12:00:00,64.56,64.65,64.45,64.5,101500.0,41.9284,41.9868,41.8569,41.8894,101500.0
2010-02-04 12:30:00,64.47,64.54,64.3,64.5,39100.0,41.8699,41.9154,41.7595,41.8894,39100.0
2010-02-04 13:00:00,64.52,64.62,64.47,64.62,30900.0,41.9024,41.9673,41.8699,41.9673,30900.0
2010-02-04 13:30:00,64.62,64.66,64.48,64.48,38400.0,41.9673,41.9933,41.8764,41.8764,38400.0
2010-02-04 14:00:00,64.48,64.74,64.47,64.66,50800.0,41.8764,42.0453,41.8699,41.9933,50800.0
2010-02-04 14:30:00,64.65,64.74,64.5,64.53,34300.0,41.9868,42.0453,41.8894,41.9089,34300.0
2010-02-04 15:00:00,64.53,64.56,64.25,64.31,70100.0,41.9089,41.9284,41.727,41.766,70100.0
2010-02-04 15:30:00,64.28,64.39,64.24,64.24,178300.0,41.7465,41.818,41.7206,41.7206,178300.0
2010-02-05 09:30:00,63.1,63.1,62.62,62.83,298500.0,40.9802,40.9802,40.6684,40.8048,298500.0
2010-02-05 10:00:00,62.85,62.92,62.44,62.78,153100.0,40.8178,40.8633,40.5515,40.7724,153100.0
2010-02-05 10:30:00,62.82,63.0,62.77,62.83,122100.0,40.7983,40.9152,40.7659,40.8048,122100.0
2010-02-05 11:00:00,62.82,62.82,62.67,62.7,89700.0,40.7983,40.7983,40.7009,40.7204,89700.0
2010-02-05 11:30:00,62.73,62.95,62.65,62.78,100500.0,40.7399,40.8828,40.6879,40.7724,100500.0
2010-02-05 12:00:00,62.81,62.96,62.78,62.95,40900.0,40.7918,40.8893,40.7724,40.8828,40900.0
2010-02-05 12:30:00,62.97,62.97,62.79,62.93,32000.0,40.8958,40.8958,40.7789,40.8698,32000.0
2010-02-05 13:00:00,62.9,62.9,62.61,62.66,51300.0,40.8503,40.8503,40.662,40.6944,51300.0
2010-02-05 13:30:00,62.65,62.71,62.3,62.35,65700.0,40.6879,40.7269,40.4606,40.4931,65700.0
2010-02-05 14:00:00,62.36,62.7,62.35,62.68,62800.0,40.4996,40.7204,40.4931,40.7074,62800.0
2010-02-05 14:30:00,62.66,62.83,62.59,62.75,31000.0,40.6944,40.8048,40.649,40.7529,31000.0
2010-02-05 15:00:00,62.77,63.22,62.77,63.16,88400.0,40.7659,41.0581,40.7659,41.0191,88400.0
2010-02-05 15:30:00,63.17,63.42,62.97,63.35,171600.0,41.0256,41.188,40.8958,41.1425,171600.0
2010-02-08 09:30:00,62.94,63.17,62.81,63.17,89800.0,40.8763,41.0256,40.7918,41.0256,89800.0
2010-02-08 10:00:00,63.19,63.21,62.99,63.1,97600.0,41.0386,41.0516,40.9087,40.9802,97600.0
2010-02-08 10:30:00,63.1,63.2,63.02,63.18,203700.0,40.9802,41.0451,40.9282,41.0321,203700.0
2010-02-08 11:00:00,63.18,63.44,63.15,63.23,97000.0,41.0321,41.201,41.0127,41.0646,97000.0
2010-02-08 11:30:00,63.22,63.3,63.16,63.3,28600.0,41.0581,41.1101,41.0191,41.1101,28600.0
2010-02-08 12:00:00,63.3,63.31,63.2,63.26,34700.0,41.1101,41.1166,41.0451,41.0841,34700.0
2010-02-08 12:30:00,63.26,63.3,63.19,63.24,19200.0,41.0841,41.1101,41.0386,41.0711,19200.0
2010-02-08 13:00:00,63.22,63.22,63.0,63.13,51800.0,41.0581,41.0581,40.9152,40.9997,51800.0
2010-02-08 13:30:00,63.11,63.13,63.03,63.04,25400.0,40.9867,40.9997,40.9347,40.9412,25400.0
2010-02-08 14:00:00,63.07,63.21,63.07,63.12,28200.0,40.9607,41.0516,40.9607,40.9932,28200.0
2010-02-08 14:30:00,63.11,63.16,63.05,63.09,73100.0,40.9867,41.0191,40.9477,40.9737,73100.0
2010-02-08 15:00:00,63.1,63.12,62.9,62.98,66800.0,40.9802,40.9932,40.8503,40.9022,66800.0
2010-02-08 15:30:00,62.99,63.05,62.83,62.87,160400.0,40.9087,40.9477,40.8048,40.8308,160400.0
2010-02-09 09:30:00,63.4,63.57,63.21,63.36,115000.0,41.175,41.2854,41.0516,41.149,115000.0
2010-02-09 10:00:00,63.32,63.54,63.28,63.36,116700.0,41.1231,41.2659,41.0971,41.149,116700.0
2010-02-09 10:30:00,63.37,63.41,63.22,63.32,111600.0,41.1555,41.1815,41.0581,41.1231,111600.0
2010-02-09 11:00:00,63.28,63.29,63.05,63.22,56400.0,41.0971,41.1036,40.9477,41.0581,56400.0
2010-02-09 11:30:00,63.19,63.89,63.15,63.79,73300.0,41.0386,41.4932,41.0127,41.4283,73300.0
2010-02-09 12:00:00,63.8,64.31,63.74,64.15,45200.0,41.4348,41.766,41.3958,41.6621,45200.0
2010-02-09 12:30:00,64.13,64.3,63.72,63.92,40400.0,41.6491,41.7595,41.3828,41.5127,40400.0
2010-02-09 13:00:00,63.97,64.03,63.88,63.93,24400.0,41.5452,41.5842,41.4868,41.5192,24400.0
2010-02-09 13:30:00,63.92,64.0,63.81,63.85,25300.0,41.5127,41.5647,41.4413,41.4673,25300.0
2010-02-09 14:00:00,63.85,63.87,63.72,63.82,28100.0,41.4673,41.4803,41.3828,41.4478,28100.0
2010-02-09 14:30:00,63.84,63.98,63.77,63.84,23000.0,41.4608,41.5517,41.4153,41.4608,23000.0
2010-02-09 15:00:00,63.83,64.04,63.77,64.01,30700.0,41.4543,41.5907,41.4153,41.5712,30700.0
2010-02-09 15:30:00,64.04,64.14,63.81,63.89,113400.0,41.5907,41.6556,41.4413,41.4932,113400.0
2010-02-10 09:30:00,63.82,64.12,63.74,64.09,65200.0,41.4478,41.6426,41.3958,41.6231,65200.0
2010-02-10 10:00:00,64.09,64.09,63.66,63.76,60400.0,41.6231,41.6231,41.3439,41.4088,60400.0
2010-02-10 10:30:00,63.75,63.94,63.74,63.92,37500.0,41.4023,41.5257,41.3958,41.5127,37500.0
2010-02-10 11:00:00,63.94,64.24,63.88,64.17,52300.0,41.5257,41.7206,41.4868,41.6751,52300.0
2010-02-10 11:30:00,64.18,64.25,64.09,64.15,47100.0,41.6816,41.727,41.6231,41.6621,47100.0
2010-02-10 12:00:00,64.17,64.32,64.09,64.28,25500.0,41.6751,41.7725,41.6231,41.7465,25500.0
2010-02-10 12:30:00,64.3,64.35,64.14,64.2,19400.0,41.7595,41.792,41.6556,41.6946,19400.0
2010-02-10 13:00:00,64.19,64.42,64.18,64.4,15700.0,41.6881,41.8375,41.6816,41.8245,15700.0
2010-02-10 13:30:00,64.38,64.4,64.21,64.3,15200.0,41.8115,41.8245,41.7011,41.7595,15200.0
2010-02-10 14:00:00,64.29,64.37,64.21,64.24,15700.0,41.753,41.805,41.7011,41.7206,15700.0
2010-02-10 14:30:00,64.24,64.26,64.11,64.18,32000.0,41.7206,41.7335,41.6361,41.6816,32000.0
2010-02-10 15:00:00,64.15,64.24,64.08,64.17,32500.0,41.6621,41.7206,41.6166,41.6751,32500.0
2010-02-10 15:30:00,64.18,64.18,63.92,64.05,82200.0,41.6816,41.6816,41.5127,41.5972,82200.0
2010-02-11 09:30:00,62.75,62.95,62.68,62.78,134600.0,40.7529,40.8828,40.7074,40.7724,134600.0
2010-02-11 10:00:00,62.78,63.42,62.75,63.18,91000.0,40.7724,41.188,40.7529,41.0321,91000.0
2010-02-11 10:30:00,63.24,63.4,63.05,63.29,53100.0,41.0711,41.175,40.9477,41.1036,53100.0
2010-02-11 11:00:00,63.27,63.97,63.26,63.97,52000.0,41.0906,41.5452,41.0841,41.5452,52000.0
2010-02-11 11:30:00,63.92,64.11,63.83,64.02,40200.0,41.5127,41.6361,41.4543,41.5777,40200.0
2010-02-11 12:00:00,64.04,64.24,64.02,64.15,30500.0,41.5907,41.7206,41.5777,41.6621,30500.0
2010-02-11 12:30:00,64.14,64.2,64.08,64.12,10600.0,41.6556,41.6946,41.6166,41.6426,10600.0
2010-02-11 13:00:00,64.08,64.18,64.02,64.12,40000.0,41.6166,41.6816,41.5777,41.6426,40000.0
2010-02-11 13:30:00,64.11,64.28,64.04,64.1,64500.0,41.6361,41.7465,41.5907,41.6296,64500.0
2010-02-11 14:00:00,64.1,64.25,64.08,64.22,50100.0,41.6296,41.727,41.6166,41.7076,50100.0
2010-02-11 14:30:00,64.22,64.27,64.02,64.11,43100.0,41.7076,41.74,41.5777,41.6361,43100.0
2010-02-11 15:00:00,64.06,64.11,64.0,64.02,35500.0,41.6037,41.6361,41.5647,41.5777,35500.0
2010-02-11 15:30:00,64.0,64.07,63.89,64.0,66800.0,41.5647,41.6101,41.4932,41.5647,66800.0
2010-02-12 09:30:00,64.94,64.94,64.32,64.63,169500.0,42.1752,42.1752,41.7725,41.9738,169500.0
2010-02-12 10:00:00,64.65,64.78,64.39,64.78,163800.0,41.9868,42.0713,41.818,42.0713,163800.0
2010-02-12 10:30:00,64.78,64.8,64.51,64.58,71600.0,42.0713,42.0842,41.8959,41.9414,71600.0
2010-02-12 11:00:00,64.57,64.63,64.43,64.56,57700.0,41.9349,41.9738,41.8439,41.9284,57700.0
2010-02-12 11:30:00,64.56,64.66,64.39,64.42,28500.0,41.9284,41.9933,41.818,41.8375,28500.0
2010-02-12 12:00:00,64.41,64.84,64.41,64.78,28700.0,41.831,42.1102,41.831,42.0713,28700.0
2010-02-12 12:30:00,64.8,64.81,64.58,64.58,14900.0,42.0842,42.0907,41.9414,41.9414,14900.0
2010-02-12 13:00:00,64.55,64.57,64.28,64.39,34900.0,41.9219,41.9349,41.7465,41.818,34900.0
2010-02-12 13:30:00,64.36,64.48,64.26,64.46,48000.0,41.7985,41.8764,41.7335,41.8634,48000.0
2010-02-12 14:00:00,64.46,64.74,64.43,64.69,29800.0,41.8634,42.0453,41.8439,42.0128,29800.0
2010-02-12 14:30:00,64.68,64.68,64.46,64.55,31600.0,42.0063,42.0063,41.8634,41.9219,31600.0
2010-02-12 15:00:00,64.48,64.57,64.37,64.46,38700.0,41.8764,41.9349,41.805,41.8634,38700.0
2010-02-12 15:30:00,64.46,64.48,64.25,64.48,250200.0,41.8634,41.8764,41.727,41.8764,250200.0
2010-02-16 09:30:00,64.92,64.92,64.7,64.87,55400.0,42.1622,42.1622,42.0193,42.1297,55400.0
2010-02-16 10:00:00,64.88,65.06,64.87,64.95,32100.0,42.1362,42.2531,42.1297,42.1817,32100.0
2010-02-16 10:30:00,64.96,65.4,64.96,65.2,38800.0,42.1882,42.4739,42.1882,42.344,38800.0
2010-02-16 11:00:00,65.17,65.38,65.16,65.38,17400.0,42.3245,42.4609,42.318,42.4609,17400.0
2010-02-16 11:30:00,65.39,65.66,65.37,65.44,23000.0,42.4674,42.6428,42.4544,42.4999,23000.0
2010-02-16 12:00:00,65.41,65.63,65.41,65.58,19800.0,42.4804,42.6233,42.4804,42.5908,19800.0
2010-02-16 12:30:00,65.57,65.59,65.47,65.54,25500.0,42.5843,42.5973,42.5194,42.5648,25500.0
2010-02-16 13:00:00,65.53,65.6,65.48,65.58,21600.0,42.5583,42.6038,42.5259,42.5908,21600.0
2010-02-16 13:30:00,65.59,65.6,65.48,65.52,22400.0,42.5973,42.6038,42.5259,42.5518,22400.0
2010-02-16 14:00:00,65.49,65.59,65.45,65.56,27600.0,42.5324,42.5973,42.5064,42.5778,27600.0
2010-02-16 14:30:00,65.58,65.61,65.46,65.54,30700.0,42.5908,42.6103,42.5129,42.5648,30700.0
2010-02-16 15:00:00,65.58,65.65,65.52,65.55,38100.0,42.5908,42.6363,42.5518,42.5713,38100.0
2010-02-16 15:30:00,65.55,65.67,65.54,65.66,58500.0,42.5713,42.6493,42.5648,42.6428,58500.0
2010-02-17 09:30:00,66.0,66.15,65.98,66.15,25300.0,42.8636,42.961,42.8506,42.961,25300.0
2010-02-17 10:00:00,66.14,66.26,66.09,66.23,39100.0,42.9545,43.0324,42.922,43.013,39100.0
2010-02-17 10:30:00,66.26,66.42,66.13,66.26,44200.0,43.0324,43.1364,42.948,43.0324,44200.0
2010-02-17 11:00:00,66.25,66.25,65.94,65.94,41000.0,43.0259,43.0259,42.8246,42.8246,41000.0
2010-02-17 11:30:00,65.95,66.15,65.92,66.1,28300.0,42.8311,42.961,42.8116,42.9285,28300.0
2010-02-17 12:00:00,66.12,66.33,66.12,66.25,25000.0,42.9415,43.0779,42.9415,43.0259,25000.0
2010-02-17 12:30:00,66.23,66.25,66.14,66.17,10800.0,43.013,43.0259,42.9545,42.974,10800.0
2010-02-17 13:00:00,66.19,66.21,66.06,66.07,13200.0,42.987,43.0,42.9025,42.909,13200.0
2010-02-17 13:30:00,66.12,66.13,66.03,66.08,9800.0,42.9415,42.948,42.8831,42.9155,9800.0
2010-02-17 14:00:00,66.1,66.15,65.99,66.08,23300.0,42.9285,42.961,42.8571,42.9155,23300.0
2010-02-17 14:30:00,66.08,66.17,66.08,66.17,18600.0,42.9155,42.974,42.9155,42.974,18600.0
2010-02-17 15:00:00,66.17,66.22,66.12,66.16,53800.0,42.974,43.0065,42.9415,42.9675,53800.0
2010-02-17 15:30:00,66.16,66.25,66.1,66.15,51500.0,42.9675,43.0259,42.9285,42.961,51500.0
2010-02-18 09:30:00,65.97,66.48,65.92,66.31,57300.0,42.8441,43.1753,42.8116,43.0649,57300.0
2010-02-18 10:00:00,66.31,66.5,66.24,66.25,38300.0,43.0649,43.1883,43.0194,43.0259,38300.0
2010-02-18 10:30:00,66.28,66.38,66.23,66.25,43600.0,43.0454,43.1104,43.013,43.0259,43600.0
2010-02-18 11:00:00,66.27,66.39,66.24,66.27,28900.0,43.0389,43.1169,43.0194,43.0389,28900.0
2010-02-18 11:30:00,66.27,66.44,66.23,66.36,9000.0,43.0389,43.1493,43.013,43.0974,9000.0
2010-02-18 12:00:00,66.4,66.46,66.35,66.39,15500.0,43.1234,43.1623,43.0909,43.1169,15500.0
2010-02-18 12:30:00,66.36,66.47,66.34,66.46,8200.0,43.0974,43.1688,43.0844,43.1623,8200.0
2010-02-18 13:00:00,66.48,66.52,66.46,66.49,12700.0,43.1753,43.2013,43.1623,43.1818,12700.0
2010-02-18 13:30:00,66.48,66.64,66.46,66.59,12600.0,43.1753,43.2792,43.1623,43.2468,12600.0
2010-02-18 14:00:00,66.59,66.72,66.53,66.68,18200.0,43.2468,43.3312,43.2078,43.3052,18200.0
2010-02-18 14:30:00,66.68,66.75,66.63,66.7,19000.0,43.3052,43.3507,43.2727,43.3182,19000.0
2010-02-18 15:00:00,66.69,66.74,66.57,66.59,19000.0,43.3117,43.3442,43.2338,43.2468,19000.0
2010-02-18 15:30:00,66.59,66.66,66.51,66.57,46000.0,43.2468,43.2922,43.1948,43.2338,46000.0
2010-02-19 09:30:00,65.86,66.0,65.86,65.87,37700.0,42.7727,42.8636,42.7727,42.7792,37700.0
2010-02-19 10:00:00,65.88,66.1,65.81,66.08,58700.0,42.7856,42.9285,42.7402,42.9155,58700.0
2010-02-19 10:30:00,66.05,66.16,65.96,66.1,61400.0,42.8961,42.9675,42.8376,42.9285,61400.0
2010-02-19 11:00:00,66.12,66.37,66.12,66.33,42900.0,42.9415,43.1039,42.9415,43.0779,42900.0
2010-02-19 11:30:00,66.31,66.41,66.2,66.41,21900.0,43.0649,43.1299,42.9935,43.1299,21900.0
2010-02-19 12:00:00,66.42,66.5,66.34,66.35,26300.0,43.1364,43.1883,43.0844,43.0909,26300.0
2010-02-19 12:30:00,66.37,66.4,66.35,66.4,6700.0,43.1039,43.1234,43.0909,43.1234,6700.0
2010-02-19 13:00:00,66.43,66.47,66.4,66.42,6500.0,43.1428,43.1688,43.1234,43.1364,6500.0
2010-02-19 13:30:00,66.42,66.53,66.36,66.41,7700.0,43.1364,43.2078,43.0974,43.1299,7700.0
2010-02-19 14:00:00,66.42,66.46,66.33,66.35,14400.0,43.1364,43.1623,43.0779,43.0909,14400.0
2010-02-19 14:30:00,66.35,66.4,66.32,66.32,16600.0,43.0909,43.1234,43.0714,43.0714,16600.0
2010-02-19 15:00:00,66.33,66.37,66.19,66.21,20200.0,43.0779,43.1039,42.987,43.0,20200.0
2010-02-19 15:30:00,66.21,66.36,66.21,66.25,60500.0,43.0,43.0974,43.0,43.0259,60500.0
2010-02-22 09:30:00,65.96,66.02,65.81,65.86,41200.0,42.8376,42.8766,42.7402,42.7727,41200.0
2010-02-22 10:00:00,65.86,66.04,65.7,65.98,50900.0,42.7727,42.8896,42.6687,42.8506,50900.0
2010-02-22 10:30:00,65.99,66.11,65.97,65.97,36700.0,42.8571,42.935,42.8441,42.8441,36700.0
2010-02-22 11:00:00,65.95,65.98,65.73,65.77,33100.0,42.8311,42.8506,42.6882,42.7142,33100.0
2010-02-22 11:30:00,65.79,66.0,65.79,65.93,17200.0,42.7272,42.8636,42.7272,42.8181,17200.0
2010-02-22 12:00:00,65.93,65.99,65.88,65.9,10900.0,42.8181,42.8571,42.7856,42.7986,10900.0
2010-02-22 12:30:00,65.91,66.02,65.9,66.0,11400.0,42.8051,42.8766,42.7986,42.8636,11400.0
2010-02-22 13:00:00,66.0,66.0,65.85,65.94,10600.0,42.8636,42.8636,42.7662,42.8246,10600.0
2010-02-22 13:30:00,65.92,66.01,65.88,65.93,5600.0,42.8116,42.8701,42.7856,42.8181,5600.0
2010-02-22 14:00:00,65.92,66.07,65.91,65.99,12200.0,42.8116,42.909,42.8051,42.8571,12200.0
2010-02-22 14:30:00,65.98,66.11,65.94,66.06,13200.0,42.8506,42.935,42.8246,42.9025,13200.0
2010-02-22 15:00:00,66.08,66.08,66.0,66.01,10000.0,42.9155,42.9155,42.8636,42.8701,10000.0
2010-02-22 15:30:00,66.01,66.03,65.75,65.85,57400.0,42.8701,42.8831,42.7012,42.7662,57400.0
2010-02-23 09:30:00,65.79,65.87,65.68,65.77,26500.0,42.7272,42.7792,42.6558,42.7142,26500.0
2010-02-23 10:00:00,65.76,65.76,65.42,65.45,44700.0,42.7077,42.7077,42.4869,42.5064,44700.0
2010-02-23 10:30:00,65.43,65.44,65.33,65.41,21800.0,42.4934,42.4999,42.4285,42.4804,21800.0
2010-02-23 11:00:00,65.46,65.53,65.42,65.49,16500.0,42.5129,42.5583,42.4869,42.5324,16500.0
2010-02-23 11:30:00,65.52,65.74,65.52,65.65,26400.0,42.5518,42.6947,42.5518,42.6363,26400.0
2010-02-23 12:00:00,65.66,65.66,65.49,65.52,14700.0,42.6428,42.6428,42.5324,42.5518,14700.0
2010-02-23 12:30:00,65.52,65.6,65.39,65.5,8400.0,42.5518,42.6038,42.4674,42.5389,8400.0
2010-02-23 13:00:00,65.48,65.65,65.47,65.61,10800.0,42.5259,42.6363,42.5194,42.6103,10800.0
2010-02-23 13:30:00,65.62,65.64,65.51,65.51,10600.0,42.6168,42.6298,42.5454,42.5454,10600.0
2010-02-23 14:00:00,65.53,65.53,65.44,65.46,23500.0,42.5583,42.5583,42.4999,42.5129,23500.0
2010-02-23 14:30:00,65.45,65.66,65.42,65.61,16200.0,42.5064,42.6428,42.4869,42.6103,16200.0
2010-02-23 15:00:00,65.58,65.66,65.56,65.65,22400.0,42.5908,42.6428,42.5778,42.6363,22400.0
2010-02-23 15:30:00,65.65,65.65,65.39,65.43,71100.0,42.6363,42.6363,42.4674,42.4934,71100.0
2010-02-24 09:30:00,65.69,65.83,65.56,65.71,52100.0,42.6623,42.7532,42.5778,42.6752,52100.0
2010-02-24 10:00:00,65.7,65.74,65.52,65.67,44100.0,42.6687,42.6947,42.5518,42.6493,44100.0
2010-02-24 10:30:00,65.62,66.17,65.58,65.98,66300.0,42.6168,42.974,42.5908,42.8506,66300.0
2010-02-24 11:00:00,65.99,66.07,65.85,65.93,42600.0,42.8571,42.909,42.7662,42.8181,42600.0
2010-02-24 11:30:00,65.93,65.93,65.79,65.88,30700.0,42.8181,42.8181,42.7272,42.7856,30700.0
2010-02-24 12:00:00,65.87,65.9,65.72,65.79,16600.0,42.7792,42.7986,42.6817,42.7272,16600.0
2010-02-24 12:30:00,65.79,65.83,65.74,65.79,15300.0,42.7272,42.7532,42.6947,42.7272,15300.0
2010-02-24 13:00:00,65.77,65.95,65.77,65.82,18900.0,42.7142,42.8311,42.7142,42.7467,18900.0
2010-02-24 13:30:00,65.8,65.88,65.74,65.84,19400.0,42.7337,42.7856,42.6947,42.7597,19400.0
2010-02-24 14:00:00,65.84,65.84,65.73,65.78,16200.0,42.7597,42.7597,42.6882,42.7207,16200.0
2010-02-24 14:30:00,65.78,65.78,65.64,65.64,24700.0,42.7207,42.7207,42.6298,42.6298,24700.0
2010-02-24 15:00:00,65.65,65.8,65.58,65.6,47600.0,42.6363,42.7337,42.5908,42.6038,47600.0
2010-02-24 15:30:00,65.62,65.65,65.52,65.6,210800.0,42.6168,42.6363,42.5518,42.6038,210800.0
2010-02-25 09:30:00,64.75,64.97,64.68,64.91,71200.0,42.0518,42.1947,42.0063,42.1557,71200.0
2010-02-25 10:00:00,64.9,64.9,64.57,64.64,63300.0,42.1492,42.1492,41.9349,41.9803,63300.0
2010-02-25 10:30:00,64.63,64.67,64.55,64.58,40200.0,41.9738,41.9998,41.9219,41.9414,40200.0
2010-02-25 11:00:00,64.57,64.61,64.37,64.56,100700.0,41.9349,41.9608,41.805,41.9284,100700.0
2010-02-25 11:30:00,64.53,64.56,64.4,64.52,47900.0,41.9089,41.9284,41.8245,41.9024,47900.0
2010-02-25 12:00:00,64.5,64.71,64.5,64.67,53100.0,41.8894,42.0258,41.8894,41.9998,53100.0
2010-02-25 12:30:00,64.66,64.82,64.65,64.76,26300.0,41.9933,42.0972,41.9868,42.0583,26300.0
2010-02-25 13:00:00,64.78,64.81,64.65,64.72,23900.0,42.0713,42.0907,41.9868,42.0323,23900.0
2010-02-25 13:30:00,64.72,64.96,64.69,64.94,37400.0,42.0323,42.1882,42.0128,42.1752,37400.0
2010-02-25 14:00:00,64.95,65.05,64.88,64.94,35100.0,42.1817,42.2466,42.1362,42.1752,35100.0
2010-02-25 14:30:00,64.95,65.0,64.87,64.92,25100.0,42.1817,42.2141,42.1297,42.1622,25100.0
2010-02-25 15:00:00,64.9,65.09,64.9,65.08,59600.0,42.1492,42.2726,42.1492,42.2661,59600.0
2010-02-25 15:30:00,65.1,65.23,65.06,65.15,97800.0,42.2791,42.3635,42.2531,42.3116,97800.0
2010-02-26 09:30:00,64.42,64.81,64.34,64.66,101400.0,41.8375,42.0907,41.7855,41.9933,101400.0
2010-02-26 10:00:00,64.66,64.82,64.43,64.7,61500.0,41.9933,42.0972,41.8439,42.0193,61500.0
2010-02-26 10:30:00,64.7,64.97,64.68,64.86,66300.0,42.0193,42.1947,42.0063,42.1232,66300.0
2010-02-26 11:00:00,64.86,65.34,64.84,65.09,277000.0,42.1232,42.4349,42.1102,42.2726,277000.0
2010-02-26 11:30:00,65.07,65.19,64.99,65.03,73400.0,42.2596,42.3375,42.2076,42.2336,73400.0
2010-02-26 12:00:00,65.03,65.1,64.97,65.08,52600.0,42.2336,42.2791,42.1947,42.2661,52600.0
2010-02-26 12:30:00,65.08,65.22,65.06,65.22,26900.0,42.2661,42.357,42.2531,42.357,26900.0
2010-02-26 13:00:00,65.23,65.35,65.17,65.35,35000.0,42.3635,42.4414,42.3245,42.4414,35000.0
2010-02-26 13:30:00,65.34,65.38,65.26,65.37,17400.0,42.4349,42.4609,42.383,42.4544,17400.0
2010-02-26 14:00:00,65.35,65.4,65.29,65.38,10800.0,42.4414,42.4739,42.4025,42.4609,10800.0
2010-02-26 14:30:00,65.35,65.45,65.23,65.45,26100.0,42.4414,42.5064,42.3635,42.5064,26100.0
2010-02-26 15:00:00,65.45,65.48,65.36,65.43,26100.0,42.5064,42.5259,42.4479,42.4934,26100.0
2010-02-26 15:30:00,65.41,65.42,65.28,65.33,77000.0,42.4804,42.4869,42.396,42.4285,77000.0
2010-03-01 09:30:00,65.31,65.39,65.14,65.14,59300.0,42.4155,42.4674,42.3051,42.3051,59300.0
2010-03-01 10:00:00,65.13,65.78,65.06,65.46,79200.0,42.2986,42.7207,42.2531,42.5129,79200.0
2010-03-01 10:30:00,65.45,65.61,65.35,65.48,27800.0,42.5064,42.6103,42.4414,42.5259,27800.0
2010-03-01 11:00:00,65.46,65.72,65.46,65.66,45400.0,42.5129,42.6817,42.5129,42.6428,45400.0
2010-03-01 11:30:00,65.7,65.71,65.61,65.67,16000.0,42.6687,42.6752,42.6103,42.6493,16000.0
2010-03-01 12:00:00,65.69,65.9,65.66,65.84,39700.0,42.6623,42.7986,42.6428,42.7597,39700.0
2010-03-01 12:30:00,65.84,65.88,65.79,65.85,19400.0,42.7597,42.7856,42.7272,42.7662,19400.0
2010-03-01 13:00:00,65.87,65.93,65.79,65.84,12500.0,42.7792,42.8181,42.7272,42.7597,12500.0
2010-03-01 13:30:00,65.86,65.91,65.8,65.8,13500.0,42.7727,42.8051,42.7337,42.7337,13500.0
2010-03-01 14:00:00,65.8,65.84,65.66,65.72,27900.0,42.7337,42.7597,42.6428,42.6817,27900.0
2010-03-01 14:30:00,65.7,65.74,65.65,65.73,19900.0,42.6687,42.6947,42.6363,42.6882,19900.0
2010-03-01 15:00:00,65.73,65.79,65.66,65.76,30700.0,42.6882,42.7272,42.6428,42.7077,30700.0
2010-03-01 15:30:00,65.75,65.77,65.61,65.67,50400.0,42.7012,42.7142,42.6103,42.6493,50400.0
2010-03-02 09:30:00,65.64,65.85,65.48,65.56,77100.0,42.6298,42.7662,42.5259,42.5778,77100.0
2010-03-02 10:00:00,65.57,65.64,65.32,65.45,83000.0,42.5843,42.6298,42.422,42.5064,83000.0
2010-03-02 10:30:00,65.44,65.55,65.32,65.47,48300.0,42.4999,42.5713,42.422,42.5194,48300.0
2010-03-02 11:00:00,65.48,65.55,65.35,65.53,48900.0,42.5259,42.5713,42.4414,42.5583,48900.0
2010-03-02 11:30:00,65.53,65.7,65.49,65.7,35600.0,42.5583,42.6687,42.5324,42.6687,35600.0
2010-03-02 12:00:00,65.69,65.74,65.64,65.74,284600.0,42.6623,42.6947,42.6298,42.6947,284600.0
2010-03-02 12:30:00,65.74,65.77,65.71,65.74,24000.0,42.6947,42.7142,42.6752,42.6947,24000.0
2010-03-02 13:00:00,65.75,65.82,65.75,65.78,14300.0,42.7012,42.7467,42.7012,42.7207,14300.0
2010-03-02 13:30:00,65.78,65.81,65.73,65.74,37700.0,42.7207,42.7402,42.6882,42.6947,37700.0
2010-03-02 14:00:00,65.74,65.75,65.62,65.65,29200.0,42.6947,42.7012,42.6168,42.6363,29200.0
2010-03-02 14:30:00,65.63,65.7,65.55,65.56,25600.0,42.6233,42.6687,42.5713,42.5778,25600.0
2010-03-02 15:00:00,65.58,65.65,65.55,65.56,41600.0,42.5908,42.6363,42.5713,42.5778,41600.0
2010-03-02 15:30:00,65.55,65.61,65.48,65.52,67900.0,42.5713,42.6103,42.5259,42.5518,67900.0
2010-03-03 09:30:00,65.08,65.21,65.03,65.13,67600.0,42.8388,42.9243,42.8059,42.8717,67600.0
2010-03-03 10:00:00,65.13,65.38,65.12,65.17,70300.0,42.8717,43.0362,42.8651,42.898,70300.0
2010-03-03 10:30:00,65.16,65.59,65.12,65.56,60100.0,42.8914,43.1745,42.8651,43.1547,60100.0
2010-03-03 11:00:00,65.56,65.59,65.4,65.45,59700.0,43.1547,43.1745,43.0494,43.0823,59700.0
2010-03-03 11:30:00,65.46,65.49,65.35,65.41,30200.0,43.0889,43.1087,43.0165,43.056,30200.0
2010-03-03 12:00:00,65.4,65.4,65.29,65.35,52200.0,43.0494,43.0494,42.977,43.0165,52200.0
2010-03-03 12:30:00,65.34,65.41,65.33,65.38,10200.0,43.0099,43.056,43.0033,43.0362,10200.0
2010-03-03 13:00:00,65.38,65.47,65.38,65.44,12100.0,43.0362,43.0955,43.0362,43.0757,12100.0
2010-03-03 13:30:00,65.43,65.49,65.36,65.49,22700.0,43.0692,43.1087,43.0231,43.1087,22700.0
2010-03-03 14:00:00,65.48,65.53,65.4,65.44,39800.0,43.1021,43.135,43.0494,43.0757,39800.0
2010-03-03 14:30:00,65.44,65.47,65.23,65.28,24600.0,43.0757,43.0955,42.9375,42.9704,24600.0
2010-03-03 15:00:00,65.26,65.41,65.26,65.35,15800.0,42.9573,43.056,42.9573,43.0165,15800.0
2010-03-03 15:30:00,65.37,65.43,65.3,65.32,60600.0,43.0297,43.0692,42.9836,42.9968,60600.0
2010-03-04 09:30:00,65.5,65.68,65.33,65.37,43000.0,43.1152,43.2337,43.0033,43.0297,43000.0
2010-03-04 10:00:00,65.37,65.45,64.94,65.02,57600.0,43.0297,43.0823,42.7466,42.7993,57600.0
2010-03-04 10:30:00,65.02,65.02,64.84,64.95,39800.0,42.7993,42.7993,42.6808,42.7532,39800.0
2010-03-04 11:00:00,64.96,65.2,64.96,65.13,44100.0,42.7598,42.9178,42.7598,42.8717,44100.0
2010-03-04 11:30:00,65.12,65.2,65.04,65.18,36400.0,42.8651,42.9178,42.8124,42.9046,36400.0
2010-03-04 12:00:00,65.18,65.18,65.08,65.17,21000.0,42.9046,42.9046,42.8388,42.898,21000.0
2010-03-04 12:30:00,65.15,65.19,65.1,65.19,10000.0,42.8849,42.9112,42.8519,42.9112,10000.0
2010-03-04 13:00:00,65.19,65.34,65.18,65.25,35100.0,42.9112,43.0099,42.9046,42.9507,35100.0
2010-03-04 13:30:00,65.23,65.23,65.11,65.21,14300.0,42.9375,42.9375,42.8585,42.9243,14300.0
2010-03-04 14:00:00,65.18,65.21,65.09,65.17,16000.0,42.9046,42.9243,42.8454,42.898,16000.0
2010-03-04 14:30:00,65.16,65.19,65.11,65.18,19100.0,42.8914,42.9112,42.8585,42.9046,19100.0
2010-03-04 15:00:00,65.17,65.19,65.11,65.16,14600.0,42.898,42.9112,42.8585,42.8914,14600.0
2010-03-04 15:30:00,65.19,65.29,65.16,65.26,56200.0,42.9112,42.977,42.8914,42.9573,56200.0
2010-03-05 09:30:00,65.13,65.54,65.05,65.48,35400.0,42.8717,43.1416,42.819,43.1021,35400.0
2010-03-05 10:00:00,65.47,65.63,65.46,65.61,48100.0,43.0955,43.2008,43.0889,43.1876,48100.0
2010-03-05 10:30:00,65.61,65.69,65.45,65.56,29600.0,43.1876,43.2403,43.0823,43.1547,29600.0
2010-03-05 11:00:00,65.57,65.84,65.52,65.74,62700.0,43.1613,43.339,43.1284,43.2732,62700.0
2010-03-05 11:30:00,65.74,65.74,65.59,65.61,21400.0,43.2732,43.2732,43.1745,43.1876,21400.0
2010-03-05 12:00:00,65.61,65.68,65.59,65.67,14400.0,43.1876,43.2337,43.1745,43.2271,14400.0
2010-03-05 12:30:00,65.67,65.77,65.66,65.76,11600.0,43.2271,43.293,43.2206,43.2864,11600.0
2010-03-05 13:00:00,65.75,65.75,65.68,65.68,22000.0,43.2798,43.2798,43.2337,43.2337,22000.0
2010-03-05 13:30:00,65.69,65.75,65.65,65.75,20500.0,43.2403,43.2798,43.214,43.2798,20500.0
2010-03-05 14:00:00,65.75,65.81,65.68,65.79,18800.0,43.2798,43.3193,43.2337,43.3061,18800.0
2010-03-05 14:30:00,65.79,65.9,65.76,65.82,34900.0,43.3061,43.3785,43.2864,43.3259,34900.0
2010-03-05 15:00:00,65.82,65.94,65.75,65.81,24500.0,43.3259,43.4049,43.2798,43.3193,24500.0
2010-03-05 15:30:00,65.8,65.88,65.74,65.78,75600.0,43.3127,43.3654,43.2732,43.2995,75600.0
2010-03-08 09:30:00,65.8,65.97,65.79,65.79,41400.0,43.3127,43.4246,43.3061,43.3061,41400.0
2010-03-08 10:00:00,65.8,65.83,65.43,65.43,100200.0,43.3127,43.3325,43.0692,43.0692,100200.0
2010-03-08 10:30:00,65.43,65.64,65.33,65.61,78100.0,43.0692,43.2074,43.0033,43.1876,78100.0
2010-03-08 11:00:00,65.61,65.65,65.31,65.47,56900.0,43.1876,43.214,42.9902,43.0955,56900.0
2010-03-08 11:30:00,65.46,65.6,65.45,65.52,32400.0,43.0889,43.1811,43.0823,43.1284,32400.0
2010-03-08 12:00:00,65.51,65.64,65.45,65.64,14500.0,43.1218,43.2074,43.0823,43.2074,14500.0
2010-03-08 12:30:00,65.64,65.69,65.61,65.69,14800.0,43.2074,43.2403,43.1876,43.2403,14800.0
2010-03-08 13:00:00,65.72,65.78,65.67,65.78,9300.0,43.2601,43.2995,43.2271,43.2995,9300.0
2010-03-08 13:30:00,65.79,65.84,65.76,65.83,18500.0,43.3061,43.339,43.2864,43.3325,18500.0
2010-03-08 14:00:00,65.82,65.84,65.79,65.81,19000.0,43.3259,43.339,43.3061,43.3193,19000.0
2010-03-08 14:30:00,65.82,65.86,65.81,65.81,19100.0,43.3259,43.3522,43.3193,43.3193,19100.0
2010-03-08 15:00:00,65.81,65.84,65.78,65.82,16400.0,43.3193,43.339,43.2995,43.3259,16400.0
2010-03-08 15:30:00,65.81,65.83,65.72,65.74,68300.0,43.3193,43.3325,43.2601,43.2732,68300.0
2010-03-09 09:30:00,65.29,65.56,65.25,65.49,28700.0,42.977,43.1547,42.9507,43.1087,28700.0
2010-03-09 10:00:00,65.49,65.59,65.46,65.53,18200.0,43.1087,43.1745,43.0889,43.135,18200.0
2010-03-09 10:30:00,65.52,65.58,65.44,65.58,59400.0,43.1284,43.1679,43.0757,43.1679,59400.0
2010-03-09 11:00:00,65.58,65.59,65.37,65.41,56400.0,43.1679,43.1745,43.0297,43.056,56400.0
2010-03-09 11:30:00,65.41,65.5,65.34,65.38,227600.0,43.056,43.1152,43.0099,43.0362,227600.0
2010-03-09 12:00:00,65.39,65.62,65.36,65.62,44800.0,43.0428,43.1942,43.0231,43.1942,44800.0
2010-03-09 12:30:00,65.62,65.63,65.56,65.61,33000.0,43.1942,43.2008,43.1547,43.1876,33000.0
2010-03-09 13:00:00,65.64,65.75,65.63,65.74,12200.0,43.2074,43.2798,43.2008,43.2732,12200.0
2010-03-09 13:30:00,65.74,65.74,65.59,65.63,20400.0,43.2732,43.2732,43.1745,43.2008,20400.0
2010-03-09 14:00:00,65.65,65.65,65.58,65.6,18600.0,43.214,43.214,43.1679,43.1811,18600.0
2010-03-09 14:30:00,65.59,65.6,65.45,65.51,15500.0,43.1745,43.1811,43.0823,43.1218,15500.0
2010-03-09 15:00:00,65.49,65.51,65.33,65.42,40200.0,43.1087,43.1218,43.0033,43.0626,40200.0
2010-03-09 15:30:00,65.42,65.52,65.34,65.35,97000.0,43.0626,43.1284,43.0099,43.0165,97000.0
2010-03-10 09:30:00,65.45,65.53,65.37,65.42,58100.0,43.0823,43.135,43.0297,43.0626,58100.0
2010-03-10 10:00:00,65.41,65.58,65.41,65.58,47300.0,43.056,43.1679,43.056,43.1679,47300.0
2010-03-10 10:30:00,65.59,65.88,65.59,65.83,82000.0,43.1745,43.3654,43.1745,43.3325,82000.0
2010-03-10 11:00:00,65.84,65.92,65.64,65.64,41000.0,43.339,43.3917,43.2074,43.2074,41000.0
2010-03-10 11:30:00,65.64,65.75,65.63,65.67,25500.0,43.2074,43.2798,43.2008,43.2271,25500.0
2010-03-10 12:00:00,65.68,65.68,65.54,65.59,28400.0,43.2337,43.2337,43.1416,43.1745,28400.0
2010-03-10 12:30:00,65.59,65.65,65.48,65.65,26900.0,43.1745,43.214,43.1021,43.214,26900.0
2010-03-10 13:00:00,65.65,65.7,65.6,65.67,22500.0,43.214,43.2469,43.1811,43.2271,22500.0
2010-03-10 13:30:00,65.67,65.69,65.6,65.66,17800.0,43.2271,43.2403,43.1811,43.2206,17800.0
2010-03-10 14:00:00,65.64,65.82,65.64,65.79,19700.0,43.2074,43.3259,43.2074,43.3061,19700.0
2010-03-10 14:30:00,65.81,65.85,65.71,65.78,34300.0,43.3193,43.3456,43.2535,43.2995,34300.0
2010-03-10 15:00:00,65.78,65.82,65.62,65.63,32100.0,43.2995,43.3259,43.1942,43.2008,32100.0
2010-03-10 15:30:00,65.63,65.76,65.58,65.73,61500.0,43.2008,43.2864,43.1679,43.2666,61500.0
2010-03-11 09:30:00,65.84,65.92,65.51,65.55,18500.0,43.339,43.3917,43.1218,43.1481,18500.0
2010-03-11 10:00:00,65.57,65.71,65.54,65.61,16900.0,43.1613,43.2535,43.1416,43.1876,16900.0
2010-03-11 10:30:00,65.6,65.72,65.59,65.61,19000.0,43.1811,43.2601,43.1745,43.1876,19000.0
2010-03-11 11:00:00,65.6,65.76,65.51,65.74,32200.0,43.1811,43.2864,43.1218,43.2732,32200.0
2010-03-11 11:30:00,65.74,65.77,65.42,65.42,24200.0,43.2732,43.293,43.0626,43.0626,24200.0
2010-03-11 12:00:00,65.43,65.5,65.2,65.21,45600.0,43.0692,43.1152,42.9178,42.9243,45600.0
2010-03-11 12:30:00,65.22,65.45,65.2,65.43,25400.0,42.9309,43.0823,42.9178,43.0692,25400.0
2010-03-11 13:00:00,65.46,65.59,65.45,65.57,14800.0,43.0889,43.1745,43.0823,43.1613,14800.0
2010-03-11 13:30:00,65.56,65.64,65.54,65.55,5200.0,43.1547,43.2074,43.1416,43.1481,5200.0
2010-03-11 14:00:00,65.57,65.61,65.51,65.58,12100.0,43.1613,43.1876,43.1218,43.1679,12100.0
2010-03-11 14:30:00,65.59,65.64,65.55,65.61,13600.0,43.1745,43.2074,43.1481,43.1876,13600.0
2010-03-11 15:00:00,65.61,65.8,65.61,65.77,22200.0,43.1876,43.3127,43.1876,43.293,22200.0
2010-03-11 15:30:00,65.78,65.8,65.72,65.8,34700.0,43.2995,43.3127,43.2601,43.3127,34700.0
2010-03-12 09:30:00,66.39,66.39,66.23,66.33,54600.0,43.7011,43.7011,43.5958,43.6616,54600.0
2010-03-12 10:00:00,66.34,66.34,66.15,66.25,38000.0,43.6682,43.6682,43.5431,43.6089,38000.0
2010-03-12 10:30:00,66.26,66.38,66.22,66.24,64100.0,43.6155,43.6945,43.5892,43.6023,64100.0
2010-03-12 11:00:00,66.25,66.53,66.2,66.44,52100.0,43.6089,43.7932,43.576,43.734,52100.0
2010-03-12 11:30:00,66.41,66.52,66.29,66.31,33700.0,43.7142,43.7867,43.6353,43.6484,33700.0
2010-03-12 12:00:00,66.32,66.43,66.29,66.38,9400.0,43.655,43.7274,43.6353,43.6945,9400.0
2010-03-12 12:30:00,66.38,66.42,66.31,66.37,7000.0,43.6945,43.7208,43.6484,43.6879,7000.0
2010-03-12 13:00:00,66.37,66.42,66.36,66.39,5700.0,43.6879,43.7208,43.6813,43.7011,5700.0
2010-03-12 13:30:00,66.38,66.42,66.35,66.41,12600.0,43.6945,43.7208,43.6747,43.7142,12600.0
2010-03-12 14:00:00,66.4,66.44,66.37,66.4,10700.0,43.7077,43.734,43.6879,43.7077,10700.0
2010-03-12 14:30:00,66.4,66.42,66.32,66.37,13100.0,43.7077,43.7208,43.655,43.6879,13100.0
2010-03-12 15:00:00,66.39,66.41,66.32,66.32,10900.0,43.7011,43.7142,43.655,43.655,10900.0
2010-03-12 15:30:00,66.32,66.44,66.32,66.39,44600.0,43.655,43.734,43.655,43.7011,44600.0
2010-03-15 09:30:00,66.09,66.26,66.09,66.09,31000.0,43.5036,43.6155,43.5036,43.5036,31000.0
2010-03-15 10:00:00,66.09,66.21,66.03,66.19,17900.0,43.5036,43.5826,43.4641,43.5694,17900.0
2010-03-15 10:30:00,66.19,66.24,66.1,66.13,37600.0,43.5694,43.6023,43.5102,43.5299,37600.0
2010-03-15 11:00:00,66.11,66.11,65.94,66.01,29200.0,43.5168,43.5168,43.4049,43.4509,29200.0
2010-03-15 11:30:00,66.01,66.11,65.96,66.07,32600.0,43.4509,43.5168,43.418,43.4904,32600.0
2010-03-15 12:00:00,66.08,66.14,66.02,66.13,36500.0,43.497,43.5365,43.4575,43.5299,36500.0
2010-03-15 12:30:00,66.1,66.13,66.04,66.12,9500.0,43.5102,43.5299,43.4707,43.5234,9500.0
2010-03-15 13:00:00,66.08,66.14,66.07,66.09,5800.0,43.497,43.5365,43.4904,43.5036,5800.0
2010-03-15 13:30:00,66.1,66.23,66.09,66.23,11200.0,43.5102,43.5958,43.5036,43.5958,11200.0
2010-03-15 14:00:00,66.2,66.24,66.13,66.19,12000.0,43.576,43.6023,43.5299,43.5694,12000.0
2010-03-15 14:30:00,66.18,66.27,66.12,66.25,10900.0,43.5628,43.6221,43.5234,43.6089,10900.0
2010-03-15 15:00:00,66.27,66.34,66.25,66.32,17100.0,43.6221,43.6682,43.6089,43.655,17100.0
2010-03-15 15:30:00,66.33,66.41,66.25,66.37,58400.0,43.6616,43.7142,43.6089,43.6879,58400.0
2010-03-16 09:30:00,66.62,66.74,66.55,66.65,34900.0,43.8525,43.9315,43.8064,43.8722,34900.0
2010-03-16 10:00:00,66.63,66.76,66.63,66.72,50900.0,43.8591,43.9446,43.8591,43.9183,50900.0
2010-03-16 10:30:00,66.72,66.96,66.72,66.9,18500.0,43.9183,44.0763,43.9183,44.0368,18500.0
2010-03-16 11:00:00,66.92,67.06,66.91,67.01,70300.0,44.0499,44.1421,44.0434,44.1092,70300.0
2010-03-16 11:30:00,67.02,67.19,67.02,67.11,49300.0,44.1158,44.2277,44.1158,44.175,49300.0
2010-03-16 12:00:00,67.1,67.15,67.0,67.03,23700.0,44.1684,44.2013,44.1026,44.1224,23700.0
2010-03-16 12:30:00,67.03,67.08,67.02,67.08,13600.0,44.1224,44.1553,44.1158,44.1553,13600.0
2010-03-16 13:00:00,67.08,67.11,67.03,67.04,10800.0,44.1553,44.175,44.1224,44.1289,10800.0
2010-03-16 13:30:00,67.06,67.09,67.02,67.05,23100.0,44.1421,44.1619,44.1158,44.1355,23100.0
2010-03-16 14:00:00,67.04,67.27,67.0,67.26,23100.0,44.1289,44.2803,44.1026,44.2738,23100.0
2010-03-16 14:30:00,67.27,67.27,67.05,67.22,31800.0,44.2803,44.2803,44.1355,44.2474,31800.0
2010-03-16 15:00:00,67.22,67.28,67.14,67.25,43300.0,44.2474,44.2869,44.1948,44.2672,43300.0
2010-03-16 15:30:00,67.25,67.34,67.22,67.25,57100.0,44.2672,44.3264,44.2474,44.2672,57100.0
2010-03-17 09:30:00,67.64,67.64,67.31,67.45,77500.0,44.5239,44.5239,44.3067,44.3988,77500.0
2010-03-17 10:00:00,67.46,67.51,67.27,67.28,68600.0,44.4054,44.4383,44.2803,44.2869,68600.0
2010-03-17 10:30:00,67.29,67.31,67.14,67.19,36200.0,44.2935,44.3067,44.1948,44.2277,36200.0
2010-03-17 11:00:00,67.19,67.31,67.14,67.16,46100.0,44.2277,44.3067,44.1948,44.2079,46100.0
2010-03-17 11:30:00,67.17,67.21,67.04,67.07,38000.0,44.2145,44.2408,44.1289,44.1487,38000.0
2010-03-17 12:00:00,67.08,67.14,66.99,67.02,41000.0,44.1553,44.1948,44.096,44.1158,41000.0
2010-03-17 12:30:00,67.02,67.04,66.98,67.03,27500.0,44.1158,44.1289,44.0894,44.1224,27500.0
2010-03-17 13:00:00,67.02,67.07,67.01,67.03,29900.0,44.1158,44.1487,44.1092,44.1224,29900.0
2010-03-17 13:30:00,67.02,67.2,67.02,67.03,36700.0,44.1158,44.2343,44.1158,44.1224,36700.0
2010-03-17 14:00:00,67.03,67.04,66.92,66.92,32200.0,44.1224,44.1289,44.0499,44.0499,32200.0
2010-03-17 14:30:00,66.91,66.95,66.75,66.75,37200.0,44.0434,44.0697,43.938,43.938,37200.0
2010-03-17 15:00:00,66.77,66.94,66.77,66.92,38000.0,43.9512,44.0631,43.9512,44.0499,38000.0
2010-03-17 15:30:00,66.93,67.02,66.91,66.91,91200.0,44.0565,44.1158,44.0434,44.0434,91200.0
2010-03-18 09:30:00,66.74,66.94,66.72,66.82,68500.0,43.9315,44.0631,43.9183,43.9841,68500.0
2010-03-18 10:00:00,66.81,66.91,66.73,66.77,42400.0,43.9775,44.0434,43.9249,43.9512,42400.0
2010-03-18 10:30:00,66.78,66.82,66.64,66.71,53600.0,43.9578,43.9841,43.8656,43.9117,53600.0
2010-03-18 11:00:00,66.71,66.74,66.55,66.65,62700.0,43.9117,43.9315,43.8064,43.8722,62700.0
2010-03-18 11:30:00,66.65,66.69,66.42,66.57,59800.0,43.8722,43.8986,43.7208,43.8196,59800.0
2010-03-18 12:00:00,66.57,66.65,66.45,66.54,51300.0,43.8196,43.8722,43.7406,43.7998,51300.0
2010-03-18 12:30:00,66.57,66.63,66.5,66.59,24200.0,43.8196,43.8591,43.7735,43.8327,24200.0
2010-03-18 13:00:00,66.56,66.62,66.55,66.59,20700.0,43.813,43.8525,43.8064,43.8327,20700.0
2010-03-18 13:30:00,66.58,66.72,66.58,66.71,18600.0,43.8261,43.9183,43.8261,43.9117,18600.0
2010-03-18 14:00:00,66.71,66.81,66.66,66.8,21100.0,43.9117,43.9775,43.8788,43.971,21100.0
2010-03-18 14:30:00,66.79,66.85,66.78,66.83,28500.0,43.9644,44.0039,43.9578,43.9907,28500.0
2010-03-18 15:00:00,66.82,66.9,66.79,66.88,30000.0,43.9841,44.0368,43.9644,44.0236,30000.0
2010-03-18 15:30:00,66.87,66.94,66.81,66.81,54100.0,44.017,44.0631,43.9775,43.9775,54100.0
2010-03-19 09:30:00,66.58,66.59,66.41,66.47,82400.0,43.8261,43.8327,43.7142,43.7537,82400.0
2010-03-19 10:00:00,66.46,66.48,66.13,66.21,90100.0,43.7472,43.7603,43.5299,43.5826,90100.0
2010-03-19 10:30:00,66.22,66.28,66.03,66.13,60600.0,43.5892,43.6287,43.4641,43.5299,60600.0
2010-03-19 11:00:00,66.12,66.14,65.86,65.88,39100.0,43.5234,43.5365,43.3522,43.3654,39100.0
2010-03-19 11:30:00,65.88,65.98,65.84,65.94,42000.0,43.3654,43.4312,43.339,43.4049,42000.0
2010-03-19 12:00:00,65.95,65.99,65.75,65.77,61900.0,43.4114,43.4378,43.2798,43.293,61900.0
2010-03-19 12:30:00,65.78,65.91,65.74,65.91,40800.0,43.2995,43.3851,43.2732,43.3851,40800.0
2010-03-19 13:00:00,65.92,66.03,65.92,66.02,43000.0,43.3917,43.4641,43.3917,43.4575,43000.0
2010-03-19 13:30:00,66.0,66.03,65.91,66.02,22500.0,43.4444,43.4641,43.3851,43.4575,22500.0
2010-03-19 14:00:00,66.01,66.05,66.0,66.02,21600.0,43.4509,43.4773,43.4444,43.4575,21600.0
2010-03-19 14:30:00,66.0,66.03,66.0,66.0,25100.0,43.4444,43.4641,43.4444,43.4444,25100.0
2010-03-19 15:00:00,66.0,66.11,66.0,66.08,44500.0,43.4444,43.5168,43.4444,43.497,44500.0
2010-03-19 15:30:00,66.08,66.11,65.9,66.07,89900.0,43.497,43.5168,43.3785,43.4904,89900.0
2010-03-22 09:30:00,65.75,66.13,65.68,66.06,54400.0,43.2798,43.5299,43.2337,43.4839,54400.0
2010-03-22 10:00:00,66.05,66.25,65.94,66.21,53000.0,43.4773,43.6089,43.4049,43.5826,53000.0
2010-03-22 10:30:00,66.21,66.54,66.18,66.5,47600.0,43.5826,43.7998,43.5628,43.7735,47600.0
2010-03-22 11:00:00,66.51,66.59,66.47,66.48,36100.0,43.7801,43.8327,43.7537,43.7603,36100.0
2010-03-22 11:30:00,66.46,66.6,66.4,66.59,30500.0,43.7472,43.8393,43.7077,43.8327,30500.0
2010-03-22 12:00:00,66.58,66.61,66.46,66.56,22800.0,43.8261,43.8459,43.7472,43.813,22800.0
2010-03-22 12:30:00,66.57,66.66,66.56,66.62,16100.0,43.8196,43.8788,43.813,43.8525,16100.0
2010-03-22 13:00:00,66.63,66.74,66.62,66.7,13600.0,43.8591,43.9315,43.8525,43.9051,13600.0
2010-03-22 13:30:00,66.7,66.7,66.6,66.65,22000.0,43.9051,43.9051,43.8393,43.8722,22000.0
2010-03-22 14:00:00,66.62,66.68,66.58,66.64,19000.0,43.8525,43.892,43.8261,43.8656,19000.0
2010-03-22 14:30:00,66.65,66.69,66.57,66.59,24900.0,43.8722,43.8986,43.8196,43.8327,24900.0
2010-03-22 15:00:00,66.59,66.77,66.54,66.73,24300.0,43.8327,43.9512,43.7998,43.9249,24300.0
2010-03-22 15:30:00,66.73,66.74,66.56,66.59,46700.0,43.9249,43.9315,43.813,43.8327,46700.0
2010-03-23 09:30:00,66.28,66.39,66.15,66.26,47100.0,43.6287,43.7011,43.5431,43.6155,47100.0
2010-03-23 10:00:00,66.27,66.62,66.24,66.53,52300.0,43.6221,43.8525,43.6023,43.7932,52300.0
2010-03-23 10:30:00,66.51,66.56,66.23,66.3,43400.0,43.7801,43.813,43.5958,43.6418,43400.0
2010-03-23 11:00:00,66.31,66.39,66.18,66.37,50500.0,43.6484,43.7011,43.5628,43.6879,50500.0
2010-03-23 11:30:00,66.36,66.72,66.34,66.7,42900.0,43.6813,43.9183,43.6682,43.9051,42900.0
2010-03-23 12:00:00,66.68,66.9,66.67,66.77,67300.0,43.892,44.0368,43.8854,43.9512,67300.0
2010-03-23 12:30:00,66.77,66.79,66.53,66.53,30200.0,43.9512,43.9644,43.7932,43.7932,30200.0
2010-03-23 13:00:00,66.54,66.64,66.52,66.62,20900.0,43.7998,43.8656,43.7867,43.8525,20900.0
2010-03-23 13:30:00,66.62,66.67,66.56,66.58,24900.0,43.8525,43.8854,43.813,43.8261,24900.0
2010-03-23 14:00:00,66.61,66.64,66.53,66.61,29900.0,43.8459,43.8656,43.7932,43.8459,29900.0
2010-03-23 14:30:00,66.61,66.73,66.56,66.68,35200.0,43.8459,43.9249,43.813,43.892,35200.0
2010-03-23 15:00:00,66.65,66.83,66.62,66.82,21800.0,43.8722,43.9907,43.8525,43.9841,21800.0
2010-03-23 15:30:00,66.8,66.95,66.79,66.85,73200.0,43.971,44.0697,43.9644,44.0039,73200.0
2010-03-24 09:30:00,66.25,66.4,66.16,66.26,61500.0,43.6089,43.7077,43.5497,43.6155,61500.0
2010-03-24 10:00:00,66.28,66.7,66.15,66.5,63000.0,43.6287,43.9051,43.5431,43.7735,63000.0
2010-03-24 10:30:00,66.49,66.58,66.35,66.38,31100.0,43.7669,43.8261,43.6747,43.6945,31100.0
2010-03-24 11:00:00,66.39,66.41,66.11,66.23,35900.0,43.7011,43.7142,43.5168,43.5958,35900.0
2010-03-24 11:30:00,66.22,66.33,66.19,66.28,18600.0,43.5892,43.6616,43.5694,43.6287,18600.0
2010-03-24 12:00:00,66.27,66.28,66.0,66.0,48000.0,43.6221,43.6287,43.4444,43.4444,48000.0
2010-03-24 12:30:00,66.03,66.15,65.99,66.14,21100.0,43.4641,43.5431,43.4378,43.5365,21100.0
2010-03-24 13:00:00,66.14,66.14,65.94,66.0,15100.0,43.5365,43.5365,43.4049,43.4444,15100.0
2010-03-24 13:30:00,66.02,66.08,65.9,66.03,20400.0,43.4575,43.497,43.3785,43.4641,20400.0
2010-03-24 14:00:00,66.03,66.18,66.0,66.09,25200.0,43.4641,43.5628,43.4444,43.5036,25200.0
2010-03-24 14:30:00,66.11,66.15,66.07,66.11,14700.0,43.5168,43.5431,43.4904,43.5168,14700.0
2010-03-24 15:00:00,66.09,66.23,66.07,66.14,33000.0,43.5036,43.5958,43.4904,43.5365,33000.0
2010-03-24 15:30:00,66.16,66.24,66.04,66.05,71100.0,43.5497,43.6023,43.4707,43.4773,71100.0
2010-03-25 09:30:00,66.55,66.56,66.41,66.41,37200.0,43.8064,43.813,43.7142,43.7142,37200.0
2010-03-25 10:00:00,66.39,66.55,66.33,66.43,22800.0,43.7011,43.8064,43.6616,43.7274,22800.0
2010-03-25 10:30:00,66.41,66.43,66.29,66.31,42600.0,43.7142,43.7274,43.6353,43.6484,42600.0
2010-03-25 11:00:00,66.29,66.63,66.29,66.48,69200.0,43.6353,43.8591,43.6353,43.7603,69200.0
2010-03-25 11:30:00,66.48,66.63,66.43,66.59,61000.0,43.7603,43.8591,43.7274,43.8327,61000.0
2010-03-25 12:00:00,66.59,66.8,66.55,66.67,54400.0,43.8327,43.971,43.8064,43.8854,54400.0
2010-03-25 12:30:00,66.7,66.82,66.68,66.7,26000.0,43.9051,43.9841,43.892,43.9051,26000.0
2010-03-25 13:00:00,66.7,66.7,66.59,66.61,21100.0,43.9051,43.9051,43.8327,43.8459,21100.0
2010-03-25 13:30:00,66.6,66.61,66.34,66.41,37100.0,43.8393,43.8459,43.6682,43.7142,37100.0
2010-03-25 14:00:00,66.43,66.51,66.35,66.37,21800.0,43.7274,43.7801,43.6747,43.6879,21800.0
2010-03-25 14:30:00,66.37,66.51,66.34,66.46,58500.0,43.6879,43.7801,43.6682,43.7472,58500.0
2010-03-25 15:00:00,66.48,66.61,66.45,66.46,43900.0,43.7603,43.8459,43.7406,43.7472,43900.0
2010-03-25 15:30:00,66.44,66.46,66.28,66.28,53300.0,43.734,43.7472,43.6287,43.6287,53300.0
2010-03-26 09:30:00,66.38,66.54,66.29,66.46,39300.0,43.6945,43.7998,43.6353,43.7472,39300.0
2010-03-26 10:00:00,66.49,66.76,66.48,66.61,38400.0,43.7669,43.9446,43.7603,43.8459,38400.0
2010-03-26 10:30:00,66.62,66.7,66.41,66.41,27700.0,43.8525,43.9051,43.7142,43.7142,27700.0
2010-03-26 11:00:00,66.41,66.56,66.4,66.5,24100.0,43.7142,43.813,43.7077,43.7735,24100.0
2010-03-26 11:30:00,66.5,66.7,66.46,66.5,48800.0,43.7735,43.9051,43.7472,43.7735,48800.0
2010-03-26 12:00:00,66.51,66.57,66.43,66.52,43500.0,43.7801,43.8196,43.7274,43.7867,43500.0
2010-03-26 12:30:00,66.52,66.55,66.35,66.46,51500.0,43.7867,43.8064,43.6747,43.7472,51500.0
2010-03-26 13:00:00,66.45,66.49,66.26,66.46,21800.0,43.7406,43.7669,43.6155,43.7472,21800.0
2010-03-26 13:30:00,66.43,66.51,66.36,66.41,18300.0,43.7274,43.7801,43.6813,43.7142,18300.0
2010-03-26 14:00:00,66.41,66.51,66.29,66.5,29300.0,43.7142,43.7801,43.6353,43.7735,29300.0
2010-03-26 14:30:00,66.48,66.53,66.4,66.41,29200.0,43.7603,43.7932,43.7077,43.7142,29200.0
2010-03-26 15:00:00,66.39,66.48,66.33,66.38,28100.0,43.7011,43.7603,43.6616,43.6945,28100.0
2010-03-26 15:30:00,66.38,66.55,66.37,66.48,62100.0,43.6945,43.8064,43.6879,43.7603,62100.0
2010-03-29 09:30:00,66.37,66.51,66.35,66.37,39800.0,43.6879,43.7801,43.6747,43.6879,39800.0
2010-03-29 10:00:00,66.37,66.42,66.26,66.28,23700.0,43.6879,43.7208,43.6155,43.6287,23700.0
2010-03-29 10:30:00,66.27,66.49,66.23,66.48,32700.0,43.6221,43.7669,43.5958,43.7603,32700.0
2010-03-29 11:00:00,66.5,66.61,66.5,66.58,19500.0,43.7735,43.8459,43.7735,43.8261,19500.0
2010-03-29 11:30:00,66.58,66.75,66.56,66.74,31900.0,43.8261,43.938,43.813,43.9315,31900.0
2010-03-29 12:00:00,66.75,66.84,66.73,66.83,28200.0,43.938,43.9973,43.9249,43.9907,28200.0
2010-03-29 12:30:00,66.82,66.86,66.75,66.79,27400.0,43.9841,44.0105,43.938,43.9644,27400.0
2010-03-29 13:00:00,66.77,66.89,66.77,66.86,16100.0,43.9512,44.0302,43.9512,44.0105,16100.0
2010-03-29 13:30:00,66.87,66.88,66.8,66.85,10100.0,44.017,44.0236,43.971,44.0039,10100.0
2010-03-29 14:00:00,66.84,66.91,66.83,66.88,17400.0,43.9973,44.0434,43.9907,44.0236,17400.0
2010-03-29 14:30:00,66.87,66.87,66.7,66.73,32000.0,44.017,44.017,43.9051,43.9249,32000.0
2010-03-29 15:00:00,66.74,66.77,66.6,66.6,64400.0,43.9315,43.9512,43.8393,43.8393,64400.0
2010-03-29 15:30:00,66.6,66.61,66.37,66.43,147600.0,43.8393,43.8459,43.6879,43.7274,147600.0
2010-03-30 09:30:00,67.12,67.34,67.01,67.32,51200.0,44.1816,44.3264,44.1092,44.3132,51200.0
2010-03-30 10:00:00,67.35,67.44,67.03,67.15,45900.0,44.333,44.3922,44.1224,44.2013,45900.0
2010-03-30 10:30:00,67.16,67.28,67.16,67.2,34300.0,44.2079,44.2869,44.2079,44.2343,34300.0
2010-03-30 11:00:00,67.21,67.22,66.94,67.06,43800.0,44.2408,44.2474,44.0631,44.1421,43800.0
2010-03-30 11:30:00,67.06,67.24,67.04,67.16,33000.0,44.1421,44.2606,44.1289,44.2079,33000.0
2010-03-30 12:00:00,67.15,67.18,66.91,66.98,21200.0,44.2013,44.2211,44.0434,44.0894,21200.0
2010-03-30 12:30:00,66.99,67.08,66.99,67.01,15700.0,44.096,44.1553,44.096,44.1092,15700.0
2010-03-30 13:00:00,67.01,67.07,66.95,66.96,12600.0,44.1092,44.1487,44.0697,44.0763,12600.0
2010-03-30 13:30:00,66.98,67.01,66.9,66.94,22900.0,44.0894,44.1092,44.0368,44.0631,22900.0
2010-03-30 14:00:00,66.92,67.08,66.91,67.06,15500.0,44.0499,44.1553,44.0434,44.1421,15500.0
2010-03-30 14:30:00,67.05,67.19,67.05,67.16,21000.0,44.1355,44.2277,44.1355,44.2079,21000.0
2010-03-30 15:00:00,67.16,67.27,67.15,67.27,25100.0,44.2079,44.2803,44.2013,44.2803,25100.0
2010-03-30 15:30:00,67.26,67.3,67.19,67.23,60500.0,44.2738,44.3001,44.2277,44.254,60500.0
2010-03-31 09:30:00,67.49,67.52,67.01,67.07,83300.0,44.4252,44.4449,44.1092,44.1487,83300.0
2010-03-31 10:00:00,67.1,67.26,67.07,67.1,50400.0,44.1684,44.2738,44.1487,44.1684,50400.0
2010-03-31 10:30:00,67.09,67.19,67.0,67.19,45500.0,44.1619,44.2277,44.1026,44.2277,45500.0
2010-03-31 11:00:00,67.2,67.22,67.05,67.07,52200.0,44.2343,44.2474,44.1355,44.1487,52200.0
2010-03-31 11:30:00,67.07,67.46,67.05,67.45,46600.0,44.1487,44.4054,44.1355,44.3988,46600.0
2010-03-31 12:00:00,67.45,67.55,67.43,67.51,36200.0,44.3988,44.4646,44.3857,44.4383,36200.0
2010-03-31 12:30:00,67.5,67.54,67.49,67.52,24200.0,44.4317,44.4581,44.4252,44.4449,24200.0
2010-03-31 13:00:00,67.5,67.57,67.49,67.57,15500.0,44.4317,44.4778,44.4252,44.4778,15500.0
2010-03-31 13:30:00,67.55,67.63,67.54,67.55,22400.0,44.4646,44.5173,44.4581,44.4646,22400.0
2010-03-31 14:00:00,67.55,67.61,67.52,67.55,22800.0,44.4646,44.5041,44.4449,44.4646,22800.0
2010-03-31 14:30:00,67.56,67.56,67.49,67.52,39000.0,44.4712,44.4712,44.4252,44.4449,39000.0
2010-03-31 15:00:00,67.51,67.57,67.48,67.55,42200.0,44.4383,44.4778,44.4186,44.4646,42200.0
2010-03-31 15:30:00,67.55,67.55,67.44,67.46,112300.0,44.4646,44.4646,44.3922,44.4054,112300.0
2010-04-01 09:30:00,68.5,68.74,68.49,68.69,78900.0,45.09,45.248,45.0834,45.215,78900.0
2010-04-01 10:00:00,68.7,68.81,68.43,68.44,78000.0,45.2216,45.294,45.0439,45.0505,78000.0
2010-04-01 10:30:00,68.45,68.54,68.4,68.54,65900.0,45.0571,45.1163,45.0242,45.1163,65900.0
2010-04-01 11:00:00,68.53,68.7,68.51,68.7,34400.0,45.1097,45.2216,45.0966,45.2216,34400.0
2010-04-01 11:30:00,68.68,68.8,68.49,68.7,38400.0,45.2085,45.2875,45.0834,45.2216,38400.0
2010-04-01 12:00:00,68.7,68.71,68.56,68.57,11000.0,45.2216,45.2282,45.1295,45.1361,11000.0
2010-04-01 12:30:00,68.58,68.75,68.56,68.72,22900.0,45.1426,45.2545,45.1295,45.2348,22900.0
2010-04-01 13:00:00,68.71,68.71,68.58,68.63,38100.0,45.2282,45.2282,45.1426,45.1756,38100.0
2010-04-01 13:30:00,68.65,68.67,68.4,68.45,26500.0,45.1887,45.2019,45.0242,45.0571,26500.0
2010-04-01 14:00:00,68.43,68.48,68.37,68.45,17900.0,45.0439,45.0768,45.0044,45.0571,17900.0
2010-04-01 14:30:00,68.44,68.56,68.43,68.56,31000.0,45.0505,45.1295,45.0439,45.1295,31000.0
2010-04-01 15:00:00,68.56,68.57,68.47,68.49,25800.0,45.1295,45.1361,45.0702,45.0834,25800.0
2010-04-01 15:30:00,68.48,68.65,68.48,68.63,83100.0,45.0768,45.1887,45.0768,45.1756,83100.0
2010-04-05 09:30:00,68.82,68.82,68.6,68.71,47100.0,45.3006,45.3006,45.1558,45.2282,47100.0
2010-04-05 10:00:00,68.7,68.8,68.64,68.76,27400.0,45.2216,45.2875,45.1821,45.2611,27400.0
2010-04-05 10:30:00,68.76,68.83,68.73,68.75,18500.0,45.2611,45.3072,45.2414,45.2545,18500.0
2010-04-05 11:00:00,68.76,68.85,68.73,68.8,18800.0,45.2611,45.3204,45.2414,45.2875,18800.0
2010-04-05 11:30:00,68.81,68.88,68.73,68.86,30100.0,45.294,45.3401,45.2414,45.327,30100.0
2010-04-05 12:00:00,68.85,68.86,68.75,68.76,17900.0,45.3204,45.327,45.2545,45.2611,17900.0
2010-04-05 12:30:00,68.77,68.83,68.76,68.78,18800.0,45.2677,45.3072,45.2611,45.2743,18800.0
2010-04-05 13:00:00,68.77,68.79,68.72,68.74,16100.0,45.2677,45.2809,45.2348,45.248,16100.0
2010-04-05 13:30:00,68.75,68.75,68.71,68.71,16200.0,45.2545,45.2545,45.2282,45.2282,16200.0
2010-04-05 14:00:00,68.7,68.71,68.67,68.68,12400.0,45.2216,45.2282,45.2019,45.2085,12400.0
2010-04-05 14:30:00,68.68,68.71,68.62,68.64,33200.0,45.2085,45.2282,45.169,45.1821,33200.0
2010-04-05 15:00:00,68.63,68.65,68.57,68.6,21100.0,45.1756,45.1887,45.1361,45.1558,21100.0
2010-04-05 15:30:00,68.58,68.64,68.53,68.61,60600.0,45.1426,45.1821,45.1097,45.1624,60600.0
2010-04-06 09:30:00,68.49,68.55,68.31,68.35,45000.0,45.0834,45.1229,44.9649,44.9912,45000.0
2010-04-06 10:00:00,68.35,68.58,68.28,68.57,49700.0,44.9912,45.1426,44.9452,45.1361,49700.0
2010-04-06 10:30:00,68.57,68.65,68.51,68.63,39300.0,45.1361,45.1887,45.0966,45.1756,39300.0
2010-04-06 11:00:00,68.63,68.7,68.6,68.7,28600.0,45.1756,45.2216,45.1558,45.2216,28600.0
2010-04-06 11:30:00,68.7,68.7,68.61,68.64,14400.0,45.2216,45.2216,45.1624,45.1821,14400.0
2010-04-06 12:00:00,68.64,68.7,68.64,68.67,8200.0,45.1821,45.2216,45.1821,45.2019,8200.0
2010-04-06 12:30:00,68.68,68.69,68.62,68.68,9700.0,45.2085,45.215,45.169,45.2085,9700.0
2010-04-06 13:00:00,68.68,68.7,68.61,68.61,11700.0,45.2085,45.2216,45.1624,45.1624,11700.0
2010-04-06 13:30:00,68.62,68.76,68.61,68.73,23700.0,45.169,45.2611,45.1624,45.2414,23700.0
2010-04-06 14:00:00,68.73,68.88,68.73,68.85,33500.0,45.2414,45.3401,45.2414,45.3204,33500.0
2010-04-06 14:30:00,68.87,68.93,68.85,68.89,22400.0,45.3335,45.373,45.3204,45.3467,22400.0
2010-04-06 15:00:00,68.88,68.89,68.75,68.75,31900.0,45.3401,45.3467,45.2545,45.2545,31900.0
2010-04-06 15:30:00,68.75,68.85,68.74,68.79,45100.0,45.2545,45.3204,45.248,45.2809,45100.0
2010-04-07 09:30:00,68.32,68.48,68.2,68.45,54200.0,44.9715,45.0768,44.8925,45.0571,54200.0
2010-04-07 10:00:00,68.46,68.6,68.42,68.56,29100.0,45.0637,45.1558,45.0373,45.1295,29100.0
2010-04-07 10:30:00,68.56,68.56,68.31,68.33,29600.0,45.1295,45.1295,44.9649,44.9781,29600.0
2010-04-07 11:00:00,68.35,68.57,68.31,68.57,33400.0,44.9912,45.1361,44.9649,45.1361,33400.0
2010-04-07 11:30:00,68.57,68.57,68.42,68.51,14300.0,45.1361,45.1361,45.0373,45.0966,14300.0
2010-04-07 12:00:00,68.54,68.57,68.41,68.43,14600.0,45.1163,45.1361,45.0307,45.0439,14600.0
2010-04-07 12:30:00,68.44,68.47,68.41,68.47,13200.0,45.0505,45.0702,45.0307,45.0702,13200.0
2010-04-07 13:00:00,68.5,68.6,68.45,68.54,35600.0,45.09,45.1558,45.0571,45.1163,35600.0
2010-04-07 13:30:00,68.55,68.58,68.51,68.53,25100.0,45.1229,45.1426,45.0966,45.1097,25100.0
2010-04-07 14:00:00,68.54,68.55,68.43,68.45,31800.0,45.1163,45.1229,45.0439,45.0571,31800.0
2010-04-07 14:30:00,68.45,68.49,68.36,68.43,31000.0,45.0571,45.0834,44.9978,45.0439,31000.0
2010-04-07 15:00:00,68.41,68.41,68.11,68.19,36700.0,45.0307,45.0307,44.8333,44.8859,36700.0
2010-04-07 15:30:00,68.17,68.3,68.16,68.26,58300.0,44.8728,44.9583,44.8662,44.932,58300.0
2010-04-08 09:30:00,68.11,68.29,68.0,68.28,60400.0,44.8333,44.9517,44.7609,44.9452,60400.0
2010-04-08 10:00:00,68.26,68.48,68.25,68.48,43000.0,44.932,45.0768,44.9254,45.0768,43000.0
2010-04-08 10:30:00,68.47,68.8,68.46,68.79,62000.0,45.0702,45.2875,45.0637,45.2809,62000.0
2010-04-08 11:00:00,68.78,68.85,68.74,68.8,27000.0,45.2743,45.3204,45.248,45.2875,27000.0
2010-04-08 11:30:00,68.78,68.91,68.75,68.89,17500.0,45.2743,45.3599,45.2545,45.3467,17500.0
2010-04-08 12:00:00,68.88,68.91,68.79,68.91,17000.0,45.3401,45.3599,45.2809,45.3599,17000.0
2010-04-08 12:30:00,68.9,68.93,68.86,68.93,23700.0,45.3533,45.373,45.327,45.373,23700.0
2010-04-08 13:00:00,68.92,68.98,68.88,68.93,16700.0,45.3664,45.4059,45.3401,45.373,16700.0
2010-04-08 13:30:00,68.92,69.0,68.92,68.96,22500.0,45.3664,45.4191,45.3664,45.3928,22500.0
2010-04-08 14:00:00,68.96,69.03,68.95,69.02,27900.0,45.3928,45.4389,45.3862,45.4323,27900.0
2010-04-08 14:30:00,68.99,69.09,68.97,69.04,12400.0,45.4125,45.4783,45.3994,45.4454,12400.0
2010-04-08 15:00:00,69.04,69.11,68.98,69.07,28600.0,45.4454,45.4915,45.4059,45.4652,28600.0
2010-04-08 15:30:00,69.05,69.05,68.99,69.04,54100.0,45.452,45.452,45.4125,45.4454,54100.0
2010-04-09 09:30:00,69.87,70.12,69.87,70.08,105400.0,45.9918,46.1563,45.9918,46.13,105400.0
2010-04-09 10:00:00,70.08,70.2,69.89,70.0,76300.0,46.13,46.209,46.0049,46.0774,76300.0
2010-04-09 10:30:00,69.99,70.08,69.92,70.05,51400.0,46.0708,46.13,46.0247,46.1103,51400.0
2010-04-09 11:00:00,70.04,70.19,69.9,70.19,42700.0,46.1037,46.2024,46.0115,46.2024,42700.0
2010-04-09 11:30:00,70.18,70.33,70.16,70.24,50200.0,46.1958,46.2946,46.1827,46.2353,50200.0
2010-04-09 12:00:00,70.23,70.26,70.19,70.22,35400.0,46.2287,46.2485,46.2024,46.2222,35400.0
2010-04-09 12:30:00,70.21,70.22,70.1,70.13,27600.0,46.2156,46.2222,46.1432,46.1629,27600.0
2010-04-09 13:00:00,70.15,70.18,70.07,70.14,22400.0,46.1761,46.1958,46.1234,46.1695,22400.0
2010-04-09 13:30:00,70.13,70.16,70.12,70.13,22700.0,46.1629,46.1827,46.1563,46.1629,22700.0
2010-04-09 14:00:00,70.13,70.2,70.11,70.17,23700.0,46.1629,46.209,46.1498,46.1893,23700.0
2010-04-09 14:30:00,70.16,70.28,70.15,70.26,28700.0,46.1827,46.2617,46.1761,46.2485,28700.0
2010-04-09 15:00:00,70.27,70.3,70.23,70.3,35300.0,46.2551,46.2748,46.2287,46.2748,35300.0
2010-04-09 15:30:00,70.3,70.37,70.29,70.32,99900.0,46.2748,46.3209,46.2682,46.288,99900.0
2010-04-12 09:30:00,70.39,70.65,70.34,70.38,40500.0,46.3341,46.5052,46.3012,46.3275,40500.0
2010-04-12 10:00:00,70.37,70.46,70.31,70.46,27900.0,46.3209,46.3801,46.2814,46.3801,27900.0
2010-04-12 10:30:00,70.46,70.46,70.38,70.4,24800.0,46.3801,46.3801,46.3275,46.3407,24800.0
2010-04-12 11:00:00,70.41,70.43,70.25,70.28,18900.0,46.3472,46.3604,46.2419,46.2617,18900.0
2010-04-12 11:30:00,70.27,70.39,70.23,70.35,27400.0,46.2551,46.3341,46.2287,46.3077,27400.0
2010-04-12 12:00:00,70.33,70.37,70.25,70.29,8900.0,46.2946,46.3209,46.2419,46.2682,8900.0
2010-04-12 12:30:00,70.29,70.33,70.24,70.33,14600.0,46.2682,46.2946,46.2353,46.2946,14600.0
2010-04-12 13:00:00,70.33,70.38,70.29,70.29,11000.0,46.2946,46.3275,46.2682,46.2682,11000.0
2010-04-12 13:30:00,70.29,70.33,70.22,70.23,7600.0,46.2682,46.2946,46.2222,46.2287,7600.0
2010-04-12 14:00:00,70.24,70.27,70.22,70.27,10100.0,46.2353,46.2551,46.2222,46.2551,10100.0
2010-04-12 14:30:00,70.27,70.3,70.22,70.29,19800.0,46.2551,46.2748,46.2222,46.2682,19800.0
2010-04-12 15:00:00,70.29,70.32,70.23,70.24,21700.0,46.2682,46.288,46.2287,46.2353,21700.0
2010-04-12 15:30:00,70.24,70.27,70.18,70.23,59200.0,46.2353,46.2551,46.1958,46.2287,59200.0
2010-04-13 09:30:00,71.74,71.87,71.61,71.64,122000.0,47.2227,47.3083,47.1371,47.1569,122000.0
2010-04-13 10:00:00,71.61,71.64,71.29,71.3,86500.0,47.1371,47.1569,46.9265,46.9331,86500.0
2010-04-13 10:30:00,71.3,71.43,71.18,71.29,86100.0,46.9331,47.0186,46.8541,46.9265,86100.0
2010-04-13 11:00:00,71.29,71.53,71.21,71.5,69400.0,46.9265,47.0845,46.8738,47.0647,69400.0
2010-04-13 11:30:00,71.48,71.51,71.4,71.47,20200.0,47.0516,47.0713,46.9989,47.045,20200.0
2010-04-13 12:00:00,71.46,71.57,71.43,71.56,23300.0,47.0384,47.1108,47.0186,47.1042,23300.0
2010-04-13 12:30:00,71.57,71.57,71.46,71.52,12300.0,47.1108,47.1108,47.0384,47.0779,12300.0
2010-04-13 13:00:00,71.51,71.57,71.48,71.5,17300.0,47.0713,47.1108,47.0516,47.0647,17300.0
2010-04-13 13:30:00,71.5,71.61,71.48,71.61,20200.0,47.0647,47.1371,47.0516,47.1371,20200.0
2010-04-13 14:00:00,71.61,71.64,71.58,71.61,22900.0,47.1371,47.1569,47.1174,47.1371,22900.0
2010-04-13 14:30:00,71.62,71.68,71.62,71.67,24800.0,47.1437,47.1832,47.1437,47.1766,24800.0
2010-04-13 15:00:00,71.66,71.77,71.66,71.76,79200.0,47.17,47.2425,47.17,47.2359,79200.0
2010-04-13 15:30:00,71.75,71.78,71.58,71.6,183200.0,47.2293,47.249,47.1174,47.1305,183200.0
2010-04-14 09:30:00,71.91,71.95,71.82,71.89,59700.0,47.3346,47.3609,47.2754,47.3214,59700.0
2010-04-14 10:00:00,71.91,71.94,71.63,71.81,33400.0,47.3346,47.3544,47.1503,47.2688,33400.0
2010-04-14 10:30:00,71.8,71.83,71.72,71.74,71500.0,47.2622,47.2819,47.2095,47.2227,71500.0
2010-04-14 11:00:00,71.75,71.81,71.7,71.81,32600.0,47.2293,47.2688,47.1964,47.2688,32600.0
2010-04-14 11:30:00,71.78,71.82,71.63,71.63,13800.0,47.249,47.2754,47.1503,47.1503,13800.0
2010-04-14 12:00:00,71.65,71.7,71.64,71.7,10800.0,47.1635,47.1964,47.1569,47.1964,10800.0
2010-04-14 12:30:00,71.69,71.78,71.69,71.72,12000.0,47.1898,47.249,47.1898,47.2095,12000.0
2010-04-14 13:00:00,71.71,71.76,71.67,71.74,11200.0,47.203,47.2359,47.1766,47.2227,11200.0
2010-04-14 13:30:00,71.74,71.74,71.65,71.66,12600.0,47.2227,47.2227,47.1635,47.17,12600.0
2010-04-14 14:00:00,71.67,71.83,71.66,71.72,28700.0,47.1766,47.2819,47.17,47.2095,28700.0
2010-04-14 14:30:00,71.72,71.86,71.72,71.82,21700.0,47.2095,47.3017,47.2095,47.2754,21700.0
2010-04-14 15:00:00,71.81,71.81,71.67,71.76,25700.0,47.2688,47.2688,47.1766,47.2359,25700.0
2010-04-14 15:30:00,71.76,71.99,71.75,71.94,59900.0,47.2359,47.3873,47.2293,47.3544,59900.0
2010-04-15 09:30:00,70.85,71.06,70.8,71.06,83100.0,46.6369,46.7751,46.604,46.7751,83100.0
2010-04-15 10:00:00,71.05,71.23,70.98,71.23,31000.0,46.7685,46.887,46.7224,46.887,31000.0
2010-04-15 10:30:00,71.21,71.4,71.21,71.38,23400.0,46.8738,46.9989,46.8738,46.9857,23400.0
2010-04-15 11:00:00,71.38,71.49,71.2,71.26,32000.0,46.9857,47.0581,46.8673,46.9067,32000.0
2010-04-15 11:30:00,71.27,71.44,71.25,71.29,22600.0,46.9133,47.0252,46.9002,46.9265,22600.0
2010-04-15 12:00:00,71.29,71.29,71.22,71.29,17400.0,46.9265,46.9265,46.8804,46.9265,17400.0
2010-04-15 12:30:00,71.29,71.31,71.27,71.31,6800.0,46.9265,46.9397,46.9133,46.9397,6800.0
2010-04-15 13:00:00,71.31,71.38,71.31,71.38,9800.0,46.9397,46.9857,46.9397,46.9857,9800.0
2010-04-15 13:30:00,71.38,71.38,71.27,71.27,17600.0,46.9857,46.9857,46.9133,46.9133,17600.0
2010-04-15 14:00:00,71.28,71.3,71.26,71.28,15100.0,46.9199,46.9331,46.9067,46.9199,15100.0
2010-04-15 14:30:00,71.28,71.4,71.25,71.4,16200.0,46.9199,46.9989,46.9002,46.9989,16200.0
2010-04-15 15:00:00,71.4,71.4,71.29,71.31,17500.0,46.9989,46.9989,46.9265,46.9397,17500.0
2010-04-15 15:30:00,71.31,71.36,71.27,71.35,67900.0,46.9397,46.9726,46.9133,46.966,67900.0
2010-04-16 09:30:00,71.35,71.37,71.12,71.23,91000.0,46.966,46.9792,46.8146,46.887,91000.0
2010-04-16 10:00:00,71.22,71.52,71.22,71.43,33300.0,46.8804,47.0779,46.8804,47.0186,33300.0
2010-04-16 10:30:00,71.4,71.42,70.83,70.95,81400.0,46.9989,47.0121,46.6237,46.7027,81400.0
2010-04-16 11:00:00,70.93,71.08,70.53,70.56,115600.0,46.6895,46.7883,46.4262,46.446,115600.0
2010-04-16 11:30:00,70.6,70.81,70.55,70.65,49200.0,46.4723,46.6105,46.4394,46.5052,49200.0
2010-04-16 12:00:00,70.66,70.81,70.58,70.7,14000.0,46.5118,46.6105,46.4591,46.5381,14000.0
2010-04-16 12:30:00,70.69,70.78,70.48,70.74,24200.0,46.5315,46.5908,46.3933,46.5645,24200.0
2010-04-16 13:00:00,70.75,70.85,70.65,70.68,16300.0,46.571,46.6369,46.5052,46.525,16300.0
2010-04-16 13:30:00,70.69,70.75,70.66,70.71,11600.0,46.5315,46.571,46.5118,46.5447,11600.0
2010-04-16 14:00:00,70.75,71.0,70.73,70.9,13000.0,46.571,46.7356,46.5579,46.6698,13000.0
2010-04-16 14:30:00,70.89,70.93,70.82,70.85,11500.0,46.6632,46.6895,46.6171,46.6369,11500.0
2010-04-16 15:00:00,70.83,70.9,70.78,70.85,16700.0,46.6237,46.6698,46.5908,46.6369,16700.0
2010-04-16 15:30:00,70.82,71.04,70.81,70.84,47300.0,46.6171,46.7619,46.6105,46.6303,47300.0
2010-04-19 09:30:00,69.77,70.32,69.73,70.09,72400.0,45.926,46.288,45.8996,46.1366,72400.0
2010-04-19 10:00:00,70.11,70.26,70.07,70.23,37200.0,46.1498,46.2485,46.1234,46.2287,37200.0
2010-04-19 10:30:00,70.24,70.28,70.17,70.17,33700.0,46.2353,46.2617,46.1893,46.1893,33700.0
2010-04-19 11:00:00,70.16,70.19,70.11,70.15,34600.0,46.1827,46.2024,46.1498,46.1761,34600.0
2010-04-19 11:30:00,70.21,70.25,70.06,70.07,33200.0,46.2156,46.2419,46.1168,46.1234,33200.0
2010-04-19 12:00:00,70.1,70.12,70.01,70.12,29700.0,46.1432,46.1563,46.0839,46.1563,29700.0
2010-04-19 12:30:00,70.14,70.15,70.1,70.13,21400.0,46.1695,46.1761,46.1432,46.1629,21400.0
2010-04-19 13:00:00,70.15,70.15,70.11,70.12,15000.0,46.1761,46.1761,46.1498,46.1563,15000.0
2010-04-19 13:30:00,70.13,70.15,70.06,70.1,14800.0,46.1629,46.1761,46.1168,46.1432,14800.0
2010-04-19 14:00:00,70.1,70.42,70.1,70.38,30600.0,46.1432,46.3538,46.1432,46.3275,30600.0
2010-04-19 14:30:00,70.38,70.41,70.28,70.39,30100.0,46.3275,46.3472,46.2617,46.3341,30100.0
2010-04-19 15:00:00,70.39,70.5,70.39,70.49,27400.0,46.3341,46.4065,46.3341,46.3999,27400.0
2010-04-19 15:30:00,70.48,70.57,70.38,70.51,50800.0,46.3933,46.4526,46.3275,46.4131,50800.0
2010-04-20 09:30:00,70.73,70.81,70.63,70.74,29500.0,46.5579,46.6105,46.492,46.5645,29500.0
2010-04-20 10:00:00,70.75,70.88,70.62,70.64,50100.0,46.571,46.6566,46.4855,46.4986,50100.0
2010-04-20 10:30:00,70.66,70.68,70.55,70.59,33300.0,46.5118,46.525,46.4394,46.4657,33300.0
2010-04-20 11:00:00,70.6,70.75,70.52,70.57,44900.0,46.4723,46.571,46.4196,46.4526,44900.0
2010-04-20 11:30:00,70.59,70.65,70.5,70.65,27700.0,46.4657,46.5052,46.4065,46.5052,27700.0
2010-04-20 12:00:00,70.66,70.76,70.65,70.71,11500.0,46.5118,46.5776,46.5052,46.5447,11500.0
2010-04-20 12:30:00,70.7,70.7,70.63,70.66,7600.0,46.5381,46.5381,46.492,46.5118,7600.0
2010-04-20 13:00:00,70.69,70.7,70.63,70.65,10200.0,46.5315,46.5381,46.492,46.5052,10200.0
2010-04-20 13:30:00,70.66,70.73,70.63,70.66,11500.0,46.5118,46.5579,46.492,46.5118,11500.0
2010-04-20 14:00:00,70.69,70.81,70.66,70.76,15600.0,46.5315,46.6105,46.5118,46.5776,15600.0
2010-04-20 14:30:00,70.74,70.82,70.69,70.74,32400.0,46.5645,46.6171,46.5315,46.5645,32400.0
2010-04-20 15:00:00,70.74,70.82,70.73,70.79,23600.0,46.5645,46.6171,46.5579,46.5974,23600.0
2010-04-20 15:30:00,70.8,70.82,70.74,70.76,50100.0,46.604,46.6171,46.5645,46.5776,50100.0
2010-04-21 09:30:00,70.6,70.65,70.28,70.32,110300.0,46.4723,46.5052,46.2617,46.288,110300.0
2010-04-21 10:00:00,70.31,70.44,70.21,70.23,89700.0,46.2814,46.367,46.2156,46.2287,89700.0
2010-04-21 10:30:00,70.22,70.48,70.16,70.47,70800.0,46.2222,46.3933,46.1827,46.3867,70800.0
2010-04-21 11:00:00,70.49,70.49,70.1,70.2,67100.0,46.3999,46.3999,46.1432,46.209,67100.0
2010-04-21 11:30:00,70.19,70.27,70.1,70.17,48900.0,46.2024,46.2551,46.1432,46.1893,48900.0
2010-04-21 12:00:00,70.17,70.23,70.13,70.19,19200.0,46.1893,46.2287,46.1629,46.2024,19200.0
2010-04-21 12:30:00,70.18,70.2,70.17,70.19,11600.0,46.1958,46.209,46.1893,46.2024,11600.0
2010-04-21 13:00:00,70.19,70.19,70.1,70.15,22300.0,46.2024,46.2024,46.1432,46.1761,22300.0
2010-04-21 13:30:00,70.15,70.29,70.15,70.25,19400.0,46.1761,46.2682,46.1761,46.2419,19400.0
2010-04-21 14:00:00,70.28,70.3,70.09,70.09,53400.0,46.2617,46.2748,46.1366,46.1366,53400.0
2010-04-21 14:30:00,70.07,70.07,69.86,70.03,68700.0,46.1234,46.1234,45.9852,46.0971,68700.0
2010-04-21 15:00:00,70.03,70.13,70.0,70.12,83900.0,46.0971,46.1629,46.0774,46.1563,83900.0
2010-04-21 15:30:00,70.13,70.15,70.01,70.08,110500.0,46.1629,46.1761,46.0839,46.13,110500.0
2010-04-22 09:30:00,70.03,70.03,69.63,69.76,87400.0,46.0971,46.0971,45.8338,45.9194,87400.0
2010-04-22 10:00:00,69.7,69.81,69.58,69.77,30500.0,45.8799,45.9523,45.8009,45.926,30500.0
2010-04-22 10:30:00,69.76,69.79,69.44,69.7,66200.0,45.9194,45.9391,45.7087,45.8799,66200.0
2010-04-22 11:00:00,69.7,69.93,69.7,69.8,42100.0,45.8799,46.0313,45.8799,45.9457,42100.0
2010-04-22 11:30:00,69.83,69.83,69.6,69.66,22500.0,45.9655,45.9655,45.8141,45.8535,22500.0
2010-04-22 12:00:00,69.65,69.75,69.61,69.7,10600.0,45.847,45.9128,45.8206,45.8799,10600.0
2010-04-22 12:30:00,69.68,69.88,69.64,69.84,18300.0,45.8667,45.9984,45.8404,45.972,18300.0
2010-04-22 13:00:00,69.85,70.24,69.83,70.17,31400.0,45.9786,46.2353,45.9655,46.1893,31400.0
2010-04-22 13:30:00,70.18,70.2,70.05,70.16,13900.0,46.1958,46.209,46.1103,46.1827,13900.0
2010-04-22 14:00:00,70.15,70.29,70.07,70.29,14900.0,46.1761,46.2682,46.1234,46.2682,14900.0
2010-04-22 14:30:00,70.29,70.29,70.21,70.25,23000.0,46.2682,46.2682,46.2156,46.2419,23000.0
2010-04-22 15:00:00,70.25,70.27,70.04,70.14,36100.0,46.2419,46.2551,46.1037,46.1695,36100.0
2010-04-22 15:30:00,70.16,70.31,70.12,70.22,67600.0,46.1827,46.2814,46.1563,46.2222,67600.0
2010-04-23 09:30:00,70.16,70.16,69.76,69.87,46000.0,46.1827,46.1827,45.9194,45.9918,46000.0
2010-04-23 10:00:00,69.92,70.2,69.87,70.12,67700.0,46.0247,46.209,45.9918,46.1563,67700.0
2010-04-23 10:30:00,70.13,70.22,69.96,70.18,86400.0,46.1629,46.2222,46.051,46.1958,86400.0
2010-04-23 11:00:00,70.18,70.33,70.11,70.16,47800.0,46.1958,46.2946,46.1498,46.1827,47800.0
2010-04-23 11:30:00,70.14,70.2,70.07,70.13,34700.0,46.1695,46.209,46.1234,46.1629,34700.0
2010-04-23 12:00:00,70.12,70.16,70.07,70.1,13100.0,46.1563,46.1827,46.1234,46.1432,13100.0
2010-04-23 12:30:00,70.1,70.14,70.09,70.14,10900.0,46.1432,46.1695,46.1366,46.1695,10900.0
2010-04-23 13:00:00,70.14,70.15,70.04,70.1,20700.0,46.1695,46.1761,46.1037,46.1432,20700.0
2010-04-23 13:30:00,70.12,70.21,70.09,70.16,19700.0,46.1563,46.2156,46.1366,46.1827,19700.0
2010-04-23 14:00:00,70.16,70.18,70.1,70.12,13000.0,46.1827,46.1958,46.1432,46.1563,13000.0
2010-04-23 14:30:00,70.11,70.22,70.1,70.18,28300.0,46.1498,46.2222,46.1432,46.1958,28300.0
2010-04-23 15:00:00,70.18,70.22,70.13,70.21,27600.0,46.1958,46.2222,46.1629,46.2156,27600.0
2010-04-23 15:30:00,70.21,70.31,70.15,70.23,106200.0,46.2156,46.2814,46.1761,46.2287,106200.0
2010-04-26 09:30:00,70.27,70.4,70.22,70.25,42400.0,46.2551,46.3407,46.2222,46.2419,42400.0
2010-04-26 10:00:00,70.25,70.36,70.24,70.29,19800.0,46.2419,46.3143,46.2353,46.2682,19800.0
2010-04-26 10:30:00,70.27,70.44,70.22,70.44,33000.0,46.2551,46.367,46.2222,46.367,33000.0
2010-04-26 11:00:00,70.44,70.61,70.4,70.49,42900.0,46.367,46.4789,46.3407,46.3999,42900.0
2010-04-26 11:30:00,70.49,70.53,70.28,70.29,61800.0,46.3999,46.4262,46.2617,46.2682,61800.0
2010-04-26 12:00:00,70.29,70.3,69.9,69.94,73000.0,46.2682,46.2748,46.0115,46.0379,73000.0
2010-04-26 12:30:00,69.96,70.13,69.94,70.02,22700.0,46.051,46.1629,46.0379,46.0905,22700.0
2010-04-26 13:00:00,70.04,70.07,69.9,69.99,27300.0,46.1037,46.1234,46.0115,46.0708,27300.0
2010-04-26 13:30:00,70.01,70.01,69.9,69.99,26300.0,46.0839,46.0839,46.0115,46.0708,26300.0
2010-04-26 14:00:00,69.98,70.05,69.94,69.99,28200.0,46.0642,46.1103,46.0379,46.0708,28200.0
2010-04-26 14:30:00,69.99,70.11,69.93,69.93,29600.0,46.0708,46.1498,46.0313,46.0313,29600.0
2010-04-26 15:00:00,69.92,70.02,69.84,69.89,23800.0,46.0247,46.0905,45.972,46.0049,23800.0
2010-04-26 15:30:00,69.87,69.9,69.66,69.7,114100.0,45.9918,46.0115,45.8535,45.8799,114100.0
2010-04-27 09:30:00,68.98,69.23,68.9,69.03,92100.0,45.4059,45.5705,45.3533,45.4389,92100.0
2010-04-27 10:00:00,69.03,69.15,69.0,69.1,73100.0,45.4389,45.5178,45.4191,45.4849,73100.0
2010-04-27 10:30:00,69.11,69.3,68.96,69.02,60400.0,45.4915,45.6166,45.3928,45.4323,60400.0
2010-04-27 11:00:00,69.01,69.02,68.25,68.27,73200.0,45.4257,45.4323,44.9254,44.9386,73200.0
2010-04-27 11:30:00,68.27,68.27,67.92,68.0,57500.0,44.9386,44.9386,44.7082,44.7609,57500.0
2010-04-27 12:00:00,67.99,68.08,67.8,67.82,48300.0,44.7543,44.8135,44.6292,44.6424,48300.0
2010-04-27 12:30:00,67.87,68.01,67.82,67.99,18200.0,44.6753,44.7674,44.6424,44.7543,18200.0
2010-04-27 13:00:00,67.98,68.19,67.96,68.16,22900.0,44.7477,44.8859,44.7345,44.8662,22900.0
2010-04-27 13:30:00,68.15,68.24,68.06,68.18,41400.0,44.8596,44.9188,44.8004,44.8793,41400.0
2010-04-27 14:00:00,68.17,68.18,67.93,67.96,57300.0,44.8728,44.8793,44.7148,44.7345,57300.0
2010-04-27 14:30:00,67.9,67.91,67.66,67.7,53100.0,44.695,44.7016,44.5371,44.5634,53100.0
2010-04-27 15:00:00,67.7,67.94,67.69,67.72,55400.0,44.5634,44.7214,44.5568,44.5765,55400.0
2010-04-27 15:30:00,67.71,67.71,67.33,67.43,153700.0,44.57,44.57,44.3198,44.3857,153700.0
2010-04-28 09:30:00,67.45,67.55,67.23,67.41,61200.0,44.3988,44.4646,44.254,44.3725,61200.0
2010-04-28 10:00:00,67.4,67.47,67.23,67.44,54500.0,44.3659,44.412,44.254,44.3922,54500.0
2010-04-28 10:30:00,67.42,67.69,67.36,67.69,46300.0,44.3791,44.5568,44.3396,44.5568,46300.0
2010-04-28 11:00:00,67.66,67.79,67.13,67.21,54900.0,44.5371,44.6226,44.1882,44.2408,54900.0
2010-04-28 11:30:00,67.24,67.29,67.0,67.11,40100.0,44.2606,44.2935,44.1026,44.175,40100.0
2010-04-28 12:00:00,67.12,67.21,66.96,67.21,56300.0,44.1816,44.2408,44.0763,44.2408,56300.0
2010-04-28 12:30:00,67.19,67.27,67.14,67.27,27600.0,44.2277,44.2803,44.1948,44.2803,27600.0
2010-04-28 13:00:00,67.28,67.36,67.25,67.3,13200.0,44.2869,44.3396,44.2672,44.3001,13200.0
2010-04-28 13:30:00,67.31,67.36,67.25,67.32,15300.0,44.3067,44.3396,44.2672,44.3132,15300.0
2010-04-28 14:00:00,67.32,67.41,67.25,67.32,31700.0,44.3132,44.3725,44.2672,44.3132,31700.0
2010-04-28 14:30:00,67.3,67.36,67.14,67.2,59300.0,44.3001,44.3396,44.1948,44.2343,59300.0
2010-04-28 15:00:00,67.2,67.27,67.15,67.18,57000.0,44.2343,44.2803,44.2013,44.2211,57000.0
2010-04-28 15:30:00,67.17,67.27,67.13,67.21,86900.0,44.2145,44.2803,44.1882,44.2408,86900.0
2010-04-29 09:30:00,68.93,69.07,68.83,68.83,76700.0,45.373,45.4652,45.3072,45.3072,76700.0
2010-04-29 10:00:00,68.84,69.15,68.75,69.13,50000.0,45.3138,45.5178,45.2545,45.5047,50000.0
2010-04-29 10:30:00,69.15,69.28,69.01,69.1,41700.0,45.5178,45.6034,45.4257,45.4849,41700.0
2010-04-29 11:00:00,69.09,69.34,68.87,69.28,86900.0,45.4783,45.6429,45.3335,45.6034,86900.0
2010-04-29 11:30:00,69.29,69.38,69.18,69.2,32700.0,45.61,45.6692,45.5376,45.5508,32700.0
2010-04-29 12:00:00,69.21,69.25,69.06,69.1,40900.0,45.5573,45.5837,45.4586,45.4849,40900.0
2010-04-29 12:30:00,69.11,69.24,69.1,69.16,17400.0,45.4915,45.5771,45.4849,45.5244,17400.0
2010-04-29 13:00:00,69.18,69.2,69.11,69.15,20500.0,45.5376,45.5508,45.4915,45.5178,20500.0
2010-04-29 13:30:00,69.16,69.23,69.14,69.18,20100.0,45.5244,45.5705,45.5113,45.5376,20100.0
2010-04-29 14:00:00,69.19,69.23,69.14,69.16,64300.0,45.5442,45.5705,45.5113,45.5244,64300.0
2010-04-29 14:30:00,69.17,69.21,69.07,69.11,45900.0,45.531,45.5573,45.4652,45.4915,45900.0
2010-04-29 15:00:00,69.11,69.11,68.98,69.08,58500.0,45.4915,45.4915,45.4059,45.4718,58500.0
2010-04-29 15:30:00,69.08,69.1,68.98,69.01,126700.0,45.4718,45.4849,45.4059,45.4257,126700.0
2010-04-30 09:30:00,68.66,69.0,68.49,68.5,47000.0,45.1953,45.4191,45.0834,45.09,47000.0
2010-04-30 10:00:00,68.51,68.75,68.34,68.71,43500.0,45.0966,45.2545,44.9847,45.2282,43500.0
2010-04-30 10:30:00,68.68,68.79,68.54,68.59,42400.0,45.2085,45.2809,45.1163,45.1492,42400.0
2010-04-30 11:00:00,68.59,68.64,68.28,68.36,99600.0,45.1492,45.1821,44.9452,44.9978,99600.0
2010-04-30 11:30:00,68.36,68.47,68.26,68.44,52500.0,44.9978,45.0702,44.932,45.0505,52500.0
2010-04-30 12:00:00,68.46,68.47,68.26,68.3,57200.0,45.0637,45.0702,44.932,44.9583,57200.0
2010-04-30 12:30:00,68.32,68.36,68.14,68.2,9200.0,44.9715,44.9978,44.853,44.8925,9200.0
2010-04-30 13:00:00,68.2,68.39,68.2,68.33,13900.0,44.8925,45.0176,44.8925,44.9781,13900.0
2010-04-30 13:30:00,68.36,68.46,68.31,68.41,26300.0,44.9978,45.0637,44.9649,45.0307,26300.0
2010-04-30 14:00:00,68.39,68.54,68.37,68.49,29800.0,45.0176,45.1163,45.0044,45.0834,29800.0
2010-04-30 14:30:00,68.49,68.5,68.32,68.35,23900.0,45.0834,45.09,44.9715,44.9912,23900.0
2010-04-30 15:00:00,68.34,68.38,68.21,68.23,43800.0,44.9847,45.011,44.8991,44.9123,43800.0
2010-04-30 15:30:00,68.22,68.35,68.1,68.14,85200.0,44.9057,44.9912,44.8267,44.853,85200.0
2010-05-03 09:30:00,68.25,68.61,68.12,68.25,58000.0,44.9254,45.1624,44.8398,44.9254,58000.0
2010-05-03 10:00:00,68.24,68.24,68.07,68.11,55000.0,44.9188,44.9188,44.8069,44.8333,55000.0
2010-05-03 10:30:00,68.08,68.08,67.77,67.87,25200.0,44.8135,44.8135,44.6095,44.6753,25200.0
2010-05-03 11:00:00,67.88,68.03,67.85,67.95,42000.0,44.6819,44.7806,44.6621,44.7279,42000.0
2010-05-03 11:30:00,67.93,68.02,67.83,67.84,17000.0,44.7148,44.774,44.649,44.6555,17000.0
2010-05-03 12:00:00,67.84,67.93,67.79,67.92,30000.0,44.6555,44.7148,44.6226,44.7082,30000.0
2010-05-03 12:30:00,67.92,67.96,67.86,67.95,28600.0,44.7082,44.7345,44.6687,44.7279,28600.0
2010-05-03 13:00:00,67.95,67.95,67.81,67.83,19000.0,44.7279,44.7279,44.6358,44.649,19000.0
2010-05-03 13:30:00,67.82,67.88,67.75,67.75,28200.0,44.6424,44.6819,44.5963,44.5963,28200.0
2010-05-03 14:00:00,67.77,67.86,67.76,67.82,29700.0,44.6095,44.6687,44.6029,44.6424,29700.0
2010-05-03 14:30:00,67.81,67.87,67.72,67.82,14400.0,44.6358,44.6753,44.5765,44.6424,14400.0
2010-05-03 15:00:00,67.82,67.84,67.76,67.8,32000.0,44.6424,44.6555,44.6029,44.6292,32000.0
2010-05-03 15:30:00,67.78,67.94,67.73,67.81,75800.0,44.616,44.7214,44.5831,44.6358,75800.0
2010-05-04 09:30:00,67.95,68.0,67.47,67.74,93500.0,44.7279,44.7609,44.412,44.5897,93500.0
2010-05-04 10:00:00,67.78,67.85,67.35,67.42,61400.0,44.616,44.6621,44.333,44.3791,61400.0
2010-05-04 10:30:00,67.44,67.5,67.02,67.03,63900.0,44.3922,44.4317,44.1158,44.1224,63900.0
2010-05-04 11:00:00,67.04,67.04,66.85,66.9,88000.0,44.1289,44.1289,44.0039,44.0368,88000.0
2010-05-04 11:30:00,66.88,67.22,66.88,67.05,29100.0,44.0236,44.2474,44.0236,44.1355,29100.0
2010-05-04 12:00:00,67.08,67.08,66.86,66.97,20600.0,44.1553,44.1553,44.0105,44.0829,20600.0
2010-05-04 12:30:00,66.94,67.23,66.92,67.2,24900.0,44.0631,44.254,44.0499,44.2343,24900.0
2010-05-04 13:00:00,67.19,67.26,67.15,67.22,19800.0,44.2277,44.2738,44.2013,44.2474,19800.0
2010-05-04 13:30:00,67.24,67.31,67.2,67.28,20600.0,44.2606,44.3067,44.2343,44.2869,20600.0
2010-05-04 14:00:00,67.24,67.34,67.19,67.19,14100.0,44.2606,44.3264,44.2277,44.2277,14100.0
2010-05-04 14:30:00,67.21,67.3,67.18,67.24,25300.0,44.2408,44.3001,44.2211,44.2606,25300.0
2010-05-04 15:00:00,67.24,67.42,67.16,67.3,31200.0,44.2606,44.3791,44.2079,44.3001,31200.0
2010-05-04 15:30:00,67.3,67.32,67.01,67.12,64800.0,44.3001,44.3132,44.1092,44.1816,64800.0
2010-05-05 09:30:00,65.47,65.99,65.36,65.94,158600.0,43.0955,43.4378,43.0231,43.4049,158600.0
2010-05-05 10:00:00,65.92,66.1,65.81,65.92,113900.0,43.3917,43.5102,43.3193,43.3917,113900.0
2010-05-05 10:30:00,65.89,65.91,65.64,65.72,101600.0,43.372,43.3851,43.2074,43.2601,101600.0
2010-05-05 11:00:00,65.69,65.83,65.57,65.59,88600.0,43.2403,43.3325,43.1613,43.1745,88600.0
2010-05-05 11:30:00,65.59,65.6,65.06,65.49,121600.0,43.1745,43.1811,42.8256,43.1087,121600.0
2010-05-05 12:00:00,65.54,65.65,65.25,65.25,35800.0,43.1416,43.214,42.9507,42.9507,35800.0
2010-05-05 12:30:00,65.23,65.53,65.23,65.48,23700.0,42.9375,43.135,42.9375,43.1021,23700.0
2010-05-05 13:00:00,65.51,65.74,65.41,65.65,26500.0,43.1218,43.2732,43.056,43.214,26500.0
2010-05-05 13:30:00,65.66,65.74,65.53,65.54,43700.0,43.2206,43.2732,43.135,43.1416,43700.0
2010-05-05 14:00:00,65.53,65.54,65.4,65.44,22600.0,43.135,43.1416,43.0494,43.0757,22600.0
2010-05-05 14:30:00,65.4,65.52,65.27,65.45,47700.0,43.0494,43.1284,42.9638,43.0823,47700.0
2010-05-05 15:00:00,65.43,65.57,65.29,65.36,62100.0,43.0692,43.1613,42.977,43.0231,62100.0
2010-05-05 15:30:00,65.36,65.5,65.32,65.5,94000.0,43.0231,43.1152,42.9968,43.1152,94000.0
2010-05-06 09:30:00,65.63,65.99,65.48,65.67,80900.0,43.2008,43.4378,43.1021,43.2271,80900.0
2010-05-06 10:00:00,65.7,65.91,65.44,65.51,42600.0,43.2469,43.3851,43.0757,43.1218,42600.0
2010-05-06 10:30:00,65.48,65.6,65.27,65.43,152600.0,43.1021,43.1811,42.9638,43.0692,152600.0
2010-05-06 11:00:00,65.44,65.44,65.14,65.18,99300.0,43.0757,43.0757,42.8783,42.9046,99300.0
2010-05-06 11:30:00,65.26,65.45,65.04,65.09,36500.0,42.9573,43.0823,42.8124,42.8454,36500.0
2010-05-06 12:00:00,65.09,65.35,65.06,65.18,35600.0,42.8454,43.0165,42.8256,42.9046,35600.0
2010-05-06 12:30:00,65.22,65.39,65.2,65.3,25600.0,42.9309,43.0428,42.9178,42.9836,25600.0
2010-05-06 13:00:00,65.3,65.37,64.87,64.97,46200.0,42.9836,43.0297,42.7005,42.7664,46200.0
2010-05-06 13:30:00,65.0,65.02,64.55,64.63,49400.0,42.7861,42.7993,42.4899,42.5426,49400.0
2010-05-06 14:00:00,64.63,64.73,63.83,64.01,90100.0,42.5426,42.6084,42.016,42.1344,90100.0
2010-05-06 14:30:00,64.01,64.1,55.9,62.35,296400.0,42.1344,42.1937,36.7961,41.0418,296400.0
2010-05-06 15:00:00,62.35,63.44,62.34,62.69,179000.0,41.0418,41.7592,41.0352,41.2656,179000.0
2010-05-06 15:30:00,62.6,63.71,62.55,63.1,245300.0,41.2063,41.937,41.1734,41.5354,245300.0
2010-05-07 09:30:00,62.79,63.42,62.58,62.94,244100.0,41.3314,41.7461,41.1932,41.4301,244100.0
2010-05-07 10:00:00,62.96,63.1,61.61,61.96,180100.0,41.4433,41.5354,40.5547,40.785,180100.0
2010-05-07 10:30:00,61.97,62.5,61.61,62.06,123300.0,40.7916,41.1405,40.5547,40.8509,123300.0
2010-05-07 11:00:00,62.07,63.32,61.74,62.3,135200.0,40.8574,41.6803,40.6402,41.0088,135200.0
2010-05-07 11:30:00,62.33,62.96,62.18,62.88,69700.0,41.0286,41.4433,40.9299,41.3906,69700.0
2010-05-07 12:00:00,62.86,63.29,62.63,62.85,54200.0,41.3775,41.6605,41.2261,41.3709,54200.0
2010-05-07 12:30:00,62.84,63.15,62.6,62.91,26100.0,41.3643,41.5684,41.2063,41.4104,26100.0
2010-05-07 13:00:00,62.92,63.06,62.71,62.78,46100.0,41.417,41.5091,41.2787,41.3248,46100.0
2010-05-07 13:30:00,62.77,63.01,62.68,62.68,64800.0,41.3182,41.4762,41.259,41.259,64800.0
2010-05-07 14:00:00,62.72,62.8,62.31,62.36,57400.0,41.2853,41.338,41.0154,41.0483,57400.0
2010-05-07 14:30:00,62.34,62.57,62.23,62.49,48900.0,41.0352,41.1866,40.9628,41.1339,48900.0
2010-05-07 15:00:00,62.43,62.71,62.31,62.5,86800.0,41.0944,41.2787,41.0154,41.1405,86800.0
2010-05-07 15:30:00,62.52,62.62,62.32,62.59,132800.0,41.1537,41.2195,41.022,41.1997,132800.0
2010-05-10 09:30:00,65.49,65.96,65.28,65.33,117800.0,43.1087,43.418,42.9704,43.0033,117800.0
2010-05-10 10:00:00,65.28,65.34,64.85,64.86,121700.0,42.9704,43.0099,42.6874,42.694,121700.0
2010-05-10 10:30:00,64.86,65.18,64.86,65.1,65100.0,42.694,42.9046,42.694,42.8519,65100.0
2010-05-10 11:00:00,65.11,65.79,65.11,65.75,174300.0,42.8585,43.3061,42.8585,43.2798,174300.0
2010-05-10 11:30:00,65.72,65.99,65.66,65.66,84500.0,43.2601,43.4378,43.2206,43.2206,84500.0
2010-05-10 12:00:00,65.67,65.69,65.36,65.36,37200.0,43.2271,43.2403,43.0231,43.0231,37200.0
2010-05-10 12:30:00,65.34,65.36,65.2,65.2,30800.0,43.0099,43.0231,42.9178,42.9178,30800.0
2010-05-10 13:00:00,65.2,65.23,64.81,65.13,27700.0,42.9178,42.9375,42.661,42.8717,27700.0
2010-05-10 13:30:00,65.15,65.2,64.98,65.01,13300.0,42.8849,42.9178,42.7729,42.7927,13300.0
2010-05-10 14:00:00,65.05,65.05,64.86,64.9,30100.0,42.819,42.819,42.694,42.7203,30100.0
2010-05-10 14:30:00,64.93,64.97,64.77,64.9,42400.0,42.74,42.7664,42.6347,42.7203,42400.0
2010-05-10 15:00:00,64.9,64.9,64.61,64.78,58900.0,42.7203,42.7203,42.5294,42.6413,58900.0
2010-05-10 15:30:00,64.77,64.98,64.66,64.89,91800.0,42.6347,42.7729,42.5623,42.7137,91800.0
2010-05-11 09:30:00,64.67,64.67,64.36,64.43,50600.0,42.5689,42.5689,42.3648,42.4109,50600.0
2010-05-11 10:00:00,64.4,64.46,64.23,64.37,18100.0,42.3912,42.4307,42.2793,42.3714,18100.0
2010-05-11 10:30:00,64.36,64.36,64.09,64.34,83900.0,42.3648,42.3648,42.1871,42.3517,83900.0
2010-05-11 11:00:00,64.34,65.04,64.34,64.97,107900.0,42.3517,42.8124,42.3517,42.7664,107900.0
2010-05-11 11:30:00,64.94,65.35,64.86,65.24,39000.0,42.7466,43.0165,42.694,42.9441,39000.0
2010-05-11 12:00:00,65.22,65.47,65.18,65.4,23300.0,42.9309,43.0955,42.9046,43.0494,23300.0
2010-05-11 12:30:00,65.38,65.68,65.37,65.65,64200.0,43.0362,43.2337,43.0297,43.214,64200.0
2010-05-11 13:00:00,65.69,65.79,65.64,65.76,36900.0,43.2403,43.3061,43.2074,43.2864,36900.0
2010-05-11 13:30:00,65.76,65.88,65.61,65.73,35500.0,43.2864,43.3654,43.1876,43.2666,35500.0
2010-05-11 14:00:00,65.76,65.76,65.4,65.47,32100.0,43.2864,43.2864,43.0494,43.0955,32100.0
2010-05-11 14:30:00,65.51,65.53,65.28,65.37,38200.0,43.1218,43.135,42.9704,43.0297,38200.0
2010-05-11 15:00:00,65.37,65.43,65.18,65.25,67800.0,43.0297,43.0692,42.9046,42.9507,67800.0
2010-05-11 15:30:00,65.25,65.36,65.07,65.11,73100.0,42.9507,43.0231,42.8322,42.8585,73100.0
2010-05-12 09:30:00,65.11,65.18,64.89,65.08,68800.0,42.8585,42.9046,42.7137,42.8388,68800.0
2010-05-12 10:00:00,65.08,65.4,65.04,65.4,57200.0,42.8388,43.0494,42.8124,43.0494,57200.0
2010-05-12 10:30:00,65.44,65.48,65.12,65.24,55000.0,43.0757,43.1021,42.8651,42.9441,55000.0
2010-05-12 11:00:00,65.22,65.37,64.99,65.08,53100.0,42.9309,43.0297,42.7795,42.8388,53100.0
2010-05-12 11:30:00,65.06,65.49,65.0,65.44,28300.0,42.8256,43.1087,42.7861,43.0757,28300.0
2010-05-12 12:00:00,65.44,65.52,65.24,65.29,16600.0,43.0757,43.1284,42.9441,42.977,16600.0
2010-05-12 12:30:00,65.34,65.5,65.2,65.48,13700.0,43.0099,43.1152,42.9178,43.1021,13700.0
2010-05-12 13:00:00,65.47,65.48,65.31,65.38,17100.0,43.0955,43.1021,42.9902,43.0362,17100.0
2010-05-12 13:30:00,65.38,65.53,65.31,65.38,29000.0,43.0362,43.135,42.9902,43.0362,29000.0
2010-05-12 14:00:00,65.37,65.56,65.35,65.54,25900.0,43.0297,43.1547,43.0165,43.1416,25900.0
2010-05-12 14:30:00,65.58,65.58,65.39,65.46,26300.0,43.1679,43.1679,43.0428,43.0889,26300.0
2010-05-12 15:00:00,65.46,65.5,65.33,65.46,32100.0,43.0889,43.1152,43.0033,43.0889,32100.0
2010-05-12 15:30:00,65.45,65.53,65.33,65.5,74900.0,43.0823,43.135,43.0033,43.1152,74900.0
2010-05-13 09:30:00,65.08,65.28,64.82,65.2,41800.0,42.8388,42.9704,42.6676,42.9178,41800.0
2010-05-13 10:00:00,65.17,65.33,65.08,65.24,26900.0,42.898,43.0033,42.8388,42.9441,26900.0
2010-05-13 10:30:00,65.27,65.41,65.09,65.13,33700.0,42.9638,43.056,42.8454,42.8717,33700.0
2010-05-13 11:00:00,65.12,65.22,65.05,65.11,25000.0,42.8651,42.9309,42.819,42.8585,25000.0
2010-05-13 11:30:00,65.12,65.16,64.9,65.1,27800.0,42.8651,42.8914,42.7203,42.8519,27800.0
2010-05-13 12:00:00,65.13,65.25,65.08,65.25,13600.0,42.8717,42.9507,42.8388,42.9507,13600.0
2010-05-13 12:30:00,65.23,65.4,65.23,65.3,22800.0,42.9375,43.0494,42.9375,42.9836,22800.0
2010-05-13 13:00:00,65.33,65.46,65.21,65.39,13300.0,43.0033,43.0889,42.9243,43.0428,13300.0
2010-05-13 13:30:00,65.4,65.54,65.31,65.54,22000.0,43.0494,43.1416,42.9902,43.1416,22000.0
2010-05-13 14:00:00,65.52,65.54,65.45,65.46,21600.0,43.1284,43.1416,43.0823,43.0889,21600.0
2010-05-13 14:30:00,65.45,65.47,65.3,65.35,56800.0,43.0823,43.0955,42.9836,43.0165,56800.0
2010-05-13 15:00:00,65.34,65.42,65.05,65.14,31000.0,43.0099,43.0626,42.819,42.8783,31000.0
2010-05-13 15:30:00,65.13,65.21,64.98,65.01,81500.0,42.8717,42.9243,42.7729,42.7927,81500.0
2010-05-14 09:30:00,64.51,64.56,63.95,64.18,132600.0,42.4636,42.4965,42.095,42.2464,132600.0
2010-05-14 10:00:00,64.16,64.19,63.8,63.96,192900.0,42.2332,42.2529,41.9962,42.1015,192900.0
2010-05-14 10:30:00,64.02,64.1,63.58,63.88,112100.0,42.141,42.1937,41.8514,42.0489,112100.0
2010-05-14 11:00:00,63.85,63.98,63.33,63.6,176100.0,42.0291,42.1147,41.6868,41.8646,176100.0
2010-05-14 11:30:00,63.6,63.82,63.59,63.82,48900.0,41.8646,42.0094,41.858,42.0094,48900.0
2010-05-14 12:00:00,63.82,63.92,63.58,63.86,29400.0,42.0094,42.0752,41.8514,42.0357,29400.0
2010-05-14 12:30:00,63.88,64.25,63.8,64.17,40600.0,42.0489,42.2924,41.9962,42.2398,40600.0
2010-05-14 13:00:00,64.19,64.3,64.0,64.01,32200.0,42.2529,42.3253,42.1279,42.1344,32200.0
2010-05-14 13:30:00,64.0,64.14,63.83,64.05,40300.0,42.1279,42.22,42.016,42.1608,40300.0
2010-05-14 14:00:00,64.07,64.09,63.9,64.01,34200.0,42.1739,42.1871,42.062,42.1344,34200.0
2010-05-14 14:30:00,64.04,64.18,63.97,64.02,26200.0,42.1542,42.2464,42.1081,42.141,26200.0
2010-05-14 15:00:00,64.01,64.02,63.59,63.76,85200.0,42.1344,42.141,41.858,41.9699,85200.0
2010-05-14 15:30:00,63.81,63.98,63.71,63.8,84300.0,42.0028,42.1147,41.937,41.9962,84300.0
2010-05-17 09:30:00,63.9,64.09,63.71,63.82,86300.0,42.062,42.1871,41.937,42.0094,86300.0
2010-05-17 10:00:00,63.81,64.16,63.81,63.97,278200.0,42.0028,42.2332,42.0028,42.1081,278200.0
2010-05-17 10:30:00,63.94,64.1,63.87,63.88,73500.0,42.0884,42.1937,42.0423,42.0489,73500.0
2010-05-17 11:00:00,63.82,63.84,63.38,63.4,50700.0,42.0094,42.0225,41.7198,41.7329,50700.0
2010-05-17 11:30:00,63.45,63.6,63.31,63.35,22900.0,41.7658,41.8646,41.6737,41.7,22900.0
2010-05-17 12:00:00,63.31,63.34,62.91,63.28,45000.0,41.6737,41.6934,41.4104,41.6539,45000.0
2010-05-17 12:30:00,63.26,63.35,63.13,63.15,16800.0,41.6408,41.7,41.5552,41.5684,16800.0
2010-05-17 13:00:00,63.19,63.5,63.15,63.37,15400.0,41.5947,41.7987,41.5684,41.7132,15400.0
2010-05-17 13:30:00,63.37,63.49,63.24,63.46,14100.0,41.7132,41.7922,41.6276,41.7724,14100.0
2010-05-17 14:00:00,63.46,63.68,63.38,63.58,30600.0,41.7724,41.9172,41.7198,41.8514,30600.0
2010-05-17 14:30:00,63.56,63.85,63.51,63.8,28700.0,41.8382,42.0291,41.8053,41.9962,28700.0
2010-05-17 15:00:00,63.78,63.99,63.63,63.79,33900.0,41.9831,42.1213,41.8843,41.9896,33900.0
2010-05-17 15:30:00,63.77,64.12,63.77,63.99,69400.0,41.9765,42.2069,41.9765,42.1213,69400.0
2010-05-18 09:30:00,64.8,64.87,64.64,64.65,74100.0,42.6545,42.7005,42.5491,42.5557,74100.0
2010-05-18 10:00:00,64.64,64.71,64.3,64.33,49300.0,42.5491,42.5952,42.3253,42.3451,49300.0
2010-05-18 10:30:00,64.3,64.48,64.12,64.24,38400.0,42.3253,42.4438,42.2069,42.2858,38400.0
2010-05-18 11:00:00,64.25,64.37,64.09,64.24,24900.0,42.2924,42.3714,42.1871,42.2858,24900.0
2010-05-18 11:30:00,64.25,64.3,64.01,64.12,14000.0,42.2924,42.3253,42.1344,42.2069,14000.0
2010-05-18 12:00:00,64.09,64.12,63.82,64.03,22400.0,42.1871,42.2069,42.0094,42.1476,22400.0
2010-05-18 12:30:00,63.97,64.21,63.97,63.98,18200.0,42.1081,42.2661,42.1081,42.1147,18200.0
2010-05-18 13:00:00,63.97,64.05,63.68,63.8,27700.0,42.1081,42.1608,41.9172,41.9962,27700.0
2010-05-18 13:30:00,63.79,63.91,63.54,63.54,24400.0,41.9896,42.0686,41.8251,41.8251,24400.0
2010-05-18 14:00:00,63.53,63.7,63.33,63.45,28300.0,41.8185,41.9304,41.6868,41.7658,28300.0
2010-05-18 14:30:00,63.44,63.44,63.12,63.17,36700.0,41.7592,41.7592,41.5486,41.5815,36700.0
2010-05-18 15:00:00,63.18,63.44,62.97,63.0,53500.0,41.5881,41.7592,41.4499,41.4696,53500.0
2010-05-18 15:30:00,62.99,63.35,62.97,63.18,98300.0,41.463,41.7,41.4499,41.5881,98300.0
2010-05-19 09:30:00,62.86,63.27,62.81,63.05,40500.0,41.3775,41.6473,41.3446,41.5025,40500.0
2010-05-19 10:00:00,63.09,63.12,62.5,62.88,59500.0,41.5289,41.5486,41.1405,41.3906,59500.0
2010-05-19 10:30:00,62.83,63.06,62.52,62.74,53700.0,41.3577,41.5091,41.1537,41.2985,53700.0
2010-05-19 11:00:00,62.74,62.94,62.34,62.36,51200.0,41.2985,41.4301,41.0352,41.0483,51200.0
2010-05-19 11:30:00,62.36,62.49,62.14,62.45,57800.0,41.0483,41.1339,40.9035,41.1076,57800.0
2010-05-19 12:00:00,62.43,62.67,62.32,62.57,14500.0,41.0944,41.2524,41.022,41.1866,14500.0
2010-05-19 12:30:00,62.52,62.77,62.39,62.76,18600.0,41.1537,41.3182,41.0681,41.3116,18600.0
2010-05-19 13:00:00,62.78,62.81,62.57,62.75,12600.0,41.3248,41.3446,41.1866,41.3051,12600.0
2010-05-19 13:30:00,62.74,62.97,62.67,62.89,20800.0,41.2985,41.4499,41.2524,41.3972,20800.0
2010-05-19 14:00:00,62.88,63.04,62.76,62.89,34900.0,41.3906,41.4959,41.3116,41.3972,34900.0
2010-05-19 14:30:00,62.94,63.05,62.77,62.86,37800.0,41.4301,41.5025,41.3182,41.3775,37800.0
2010-05-19 15:00:00,62.89,62.9,62.66,62.87,27400.0,41.3972,41.4038,41.2458,41.384,27400.0
2010-05-19 15:30:00,62.88,63.11,62.83,62.9,108400.0,41.3906,41.542,41.3577,41.4038,108400.0
2010-05-20 09:30:00,61.23,61.36,61.0,61.07,98400.0,40.3045,40.3901,40.1531,40.1992,98400.0
2010-05-20 10:00:00,61.13,61.26,60.63,60.9,302300.0,40.2387,40.3243,39.9096,40.0873,302300.0
2010-05-20 10:30:00,60.91,61.03,60.63,60.91,189200.0,40.0939,40.1729,39.9096,40.0939,189200.0
2010-05-20 11:00:00,60.9,61.41,60.78,61.4,160100.0,40.0873,40.423,40.0083,40.4164,160100.0
2010-05-20 11:30:00,61.37,61.48,61.2,61.26,82800.0,40.3967,40.4691,40.2848,40.3243,82800.0
2010-05-20 12:00:00,61.24,61.44,61.16,61.23,35900.0,40.3111,40.4428,40.2584,40.3045,35900.0
2010-05-20 12:30:00,61.2,61.31,60.87,60.87,32700.0,40.2848,40.3572,40.0675,40.0675,32700.0
2010-05-20 13:00:00,60.86,61.55,60.86,61.33,39900.0,40.061,40.5152,40.061,40.3703,39900.0
2010-05-20 13:30:00,61.34,61.69,61.19,61.28,43200.0,40.3769,40.6073,40.2782,40.3374,43200.0
2010-05-20 14:00:00,61.23,61.52,60.94,61.33,32400.0,40.3045,40.4954,40.1136,40.3703,32400.0
2010-05-20 14:30:00,61.33,61.73,61.17,61.32,56300.0,40.3703,40.6336,40.265,40.3638,56300.0
2010-05-20 15:00:00,61.32,61.46,61.1,61.26,76400.0,40.3638,40.4559,40.2189,40.3243,76400.0
2010-05-20 15:30:00,61.26,61.37,60.71,60.72,125000.0,40.3243,40.3967,39.9622,39.9688,125000.0
2010-05-21 09:30:00,59.56,60.37,59.44,60.15,192400.0,39.2052,39.7384,39.1263,39.5936,192400.0
2010-05-21 10:00:00,60.15,60.74,60.09,60.46,178000.0,39.5936,39.982,39.5541,39.7977,178000.0
2010-05-21 10:30:00,60.45,60.72,60.24,60.55,162600.0,39.7911,39.9688,39.6529,39.8569,162600.0
2010-05-21 11:00:00,60.53,61.05,60.53,60.77,97300.0,39.8437,40.186,39.8437,40.0017,97300.0
2010-05-21 11:30:00,60.77,61.12,60.7,61.0,76000.0,40.0017,40.2321,39.9556,40.1531,76000.0
2010-05-21 12:00:00,60.99,61.18,60.81,61.1,33600.0,40.1465,40.2716,40.0281,40.2189,33600.0
2010-05-21 12:30:00,61.1,61.16,60.92,60.98,34100.0,40.2189,40.2584,40.1005,40.14,34100.0
2010-05-21 13:00:00,60.94,61.04,60.8,60.89,18600.0,40.1136,40.1795,40.0215,40.0807,18600.0
2010-05-21 13:30:00,60.92,61.09,60.85,60.98,31100.0,40.1005,40.2124,40.0544,40.14,31100.0
2010-05-21 14:00:00,60.99,61.05,60.67,60.8,43700.0,40.1465,40.186,39.9359,40.0215,43700.0
2010-05-21 14:30:00,60.85,60.87,60.47,60.74,37300.0,40.0544,40.0675,39.8043,39.982,37300.0
2010-05-21 15:00:00,60.71,60.83,60.48,60.59,29800.0,39.9622,40.0412,39.8108,39.8832,29800.0
2010-05-21 15:30:00,60.6,61.11,60.45,61.11,93700.0,39.8898,40.2255,39.7911,40.2255,93700.0
2010-05-24 09:30:00,60.43,60.82,60.36,60.72,95100.0,39.7779,40.0346,39.7318,39.9688,95100.0
2010-05-24 10:00:00,60.74,60.85,60.47,60.79,83400.0,39.982,40.0544,39.8043,40.0149,83400.0
2010-05-24 10:30:00,60.82,61.09,60.82,60.96,92800.0,40.0346,40.2124,40.0346,40.1268,92800.0
2010-05-24 11:00:00,60.96,61.11,60.88,61.07,46600.0,40.1268,40.2255,40.0741,40.1992,46600.0
2010-05-24 11:30:00,61.1,61.26,61.01,61.18,26400.0,40.2189,40.3243,40.1597,40.2716,26400.0
2010-05-24 12:00:00,61.19,61.36,61.11,61.11,13800.0,40.2782,40.3901,40.2255,40.2255,13800.0
2010-05-24 12:30:00,61.13,61.25,61.06,61.12,14400.0,40.2387,40.3177,40.1926,40.2321,14400.0
2010-05-24 13:00:00,61.12,61.23,61.04,61.16,26000.0,40.2321,40.3045,40.1795,40.2584,26000.0
2010-05-24 13:30:00,61.15,61.2,60.94,61.0,13600.0,40.2519,40.2848,40.1136,40.1531,13600.0
2010-05-24 14:00:00,61.01,61.1,60.92,60.97,23300.0,40.1597,40.2189,40.1005,40.1334,23300.0
2010-05-24 14:30:00,60.98,61.07,60.82,60.87,41900.0,40.14,40.1992,40.0346,40.0675,41900.0
2010-05-24 15:00:00,60.87,60.92,60.7,60.82,30900.0,40.0675,40.1005,39.9556,40.0346,30900.0
2010-05-24 15:30:00,60.82,60.92,60.5,60.51,138300.0,40.0346,40.1005,39.824,39.8306,138300.0
2010-05-25 09:30:00,59.42,59.54,59.05,59.42,105100.0,39.1131,39.1921,38.8695,39.1131,105100.0
2010-05-25 10:00:00,59.43,59.65,59.11,59.11,86800.0,39.1197,39.2645,38.909,38.909,86800.0
2010-05-25 10:30:00,59.06,59.17,58.93,59.06,105300.0,38.8761,38.9485,38.7905,38.8761,105300.0
2010-05-25 11:00:00,59.09,59.22,58.98,59.06,142800.0,38.8959,38.9814,38.8235,38.8761,142800.0
2010-05-25 11:30:00,59.1,59.16,58.9,59.03,74000.0,38.9025,38.9419,38.7708,38.8564,74000.0
2010-05-25 12:00:00,59.03,59.38,59.01,59.27,84600.0,38.8564,39.0868,38.8432,39.0144,84600.0
2010-05-25 12:30:00,59.26,59.3,59.12,59.18,26200.0,39.0078,39.0341,38.9156,38.9551,26200.0
2010-05-25 13:00:00,59.16,59.25,59.01,59.08,33400.0,38.9419,39.0012,38.8432,38.8893,33400.0
2010-05-25 13:30:00,59.08,59.23,58.92,59.18,38800.0,38.8893,38.988,38.784,38.9551,38800.0
2010-05-25 14:00:00,59.15,59.29,59.06,59.21,54300.0,38.9354,39.0275,38.8761,38.9749,54300.0
2010-05-25 14:30:00,59.19,59.57,59.18,59.43,45900.0,38.9617,39.2118,38.9551,39.1197,45900.0
2010-05-25 15:00:00,59.41,59.83,59.4,59.82,69500.0,39.1065,39.383,39.0999,39.3764,69500.0
2010-05-25 15:30:00,59.79,60.0,59.76,59.99,97900.0,39.3566,39.4949,39.3369,39.4883,97900.0
2010-05-26 09:30:00,59.73,60.04,59.73,59.93,131300.0,39.3171,39.5212,39.3171,39.4488,131300.0
2010-05-26 10:00:00,59.98,60.22,59.84,60.03,117800.0,39.4817,39.6397,39.3896,39.5146,117800.0
2010-05-26 10:30:00,60.02,60.31,60.02,60.19,132100.0,39.508,39.6989,39.508,39.6199,132100.0
2010-05-26 11:00:00,60.17,60.17,59.59,59.66,91300.0,39.6068,39.6068,39.225,39.2711,91300.0
2010-05-26 11:30:00,59.66,59.81,59.49,59.78,57700.0,39.2711,39.3698,39.1592,39.3501,57700.0
2010-05-26 12:00:00,59.75,59.85,59.66,59.7,21900.0,39.3303,39.3961,39.2711,39.2974,21900.0
2010-05-26 12:30:00,59.7,59.88,59.65,59.87,21200.0,39.2974,39.4159,39.2645,39.4093,21200.0
2010-05-26 13:00:00,59.92,60.01,59.81,59.88,47000.0,39.4422,39.5015,39.3698,39.4159,47000.0
2010-05-26 13:30:00,59.85,60.11,59.78,59.91,77600.0,39.3961,39.5673,39.3501,39.4356,77600.0
2010-05-26 14:00:00,59.95,59.99,59.74,59.78,58800.0,39.462,39.4883,39.3237,39.3501,58800.0
2010-05-26 14:30:00,59.79,59.8,59.35,59.58,53800.0,39.3566,39.3632,39.067,39.2184,53800.0
2010-05-26 15:00:00,59.59,59.71,59.07,59.18,88700.0,39.225,39.304,38.8827,38.9551,88700.0
2010-05-26 15:30:00,59.21,59.46,59.08,59.2,128500.0,38.9749,39.1394,38.8893,38.9683,128500.0
2010-05-27 09:30:00,60.27,60.41,60.14,60.27,112800.0,39.6726,39.7648,39.587,39.6726,112800.0
2010-05-27 10:00:00,60.31,60.69,60.18,60.69,55000.0,39.6989,39.9491,39.6134,39.9491,55000.0
2010-05-27 10:30:00,60.72,60.9,60.65,60.85,79400.0,39.9688,40.0873,39.9227,40.0544,79400.0
2010-05-27 11:00:00,60.87,61.04,60.67,61.0,60200.0,40.0675,40.1795,39.9359,40.1531,60200.0
2010-05-27 11:30:00,60.99,61.11,60.68,61.06,55700.0,40.1465,40.2255,39.9425,40.1926,55700.0
2010-05-27 12:00:00,61.06,61.14,60.99,61.04,52200.0,40.1926,40.2453,40.1465,40.1795,52200.0
2010-05-27 12:30:00,61.02,61.11,60.97,61.01,75700.0,40.1663,40.2255,40.1334,40.1597,75700.0
2010-05-27 13:00:00,60.99,61.37,60.93,61.27,79600.0,40.1465,40.3967,40.107,40.3308,79600.0
2010-05-27 13:30:00,61.26,61.41,61.22,61.33,31900.0,40.3243,40.423,40.2979,40.3703,31900.0
2010-05-27 14:00:00,61.34,61.44,61.18,61.4,29500.0,40.3769,40.4428,40.2716,40.4164,29500.0
2010-05-27 14:30:00,61.39,61.5,61.29,61.33,34900.0,40.4098,40.4822,40.344,40.3703,34900.0
2010-05-27 15:00:00,61.33,61.38,61.2,61.24,44800.0,40.3703,40.4033,40.2848,40.3111,44800.0
2010-05-27 15:30:00,61.24,61.5,61.24,61.5,101200.0,40.3111,40.4822,40.3111,40.4822,101200.0
2010-05-28 09:30:00,61.67,61.85,61.42,61.85,80000.0,40.5941,40.7126,40.4296,40.7126,80000.0
2010-05-28 10:00:00,61.85,61.87,61.53,61.54,40900.0,40.7126,40.7258,40.502,40.5086,40900.0
2010-05-28 10:30:00,61.52,61.58,61.28,61.31,27900.0,40.4954,40.5349,40.3374,40.3572,27900.0
2010-05-28 11:00:00,61.29,61.43,61.19,61.3,70600.0,40.344,40.4362,40.2782,40.3506,70600.0
2010-05-28 11:30:00,61.31,61.49,61.23,61.37,33500.0,40.3572,40.4757,40.3045,40.3967,33500.0
2010-05-28 12:00:00,61.37,61.5,61.3,61.45,33700.0,40.3967,40.4822,40.3506,40.4493,33700.0
2010-05-28 12:30:00,61.45,61.5,61.0,61.33,51300.0,40.4493,40.4822,40.1531,40.3703,51300.0
2010-05-28 13:00:00,61.33,61.47,61.21,61.47,25400.0,40.3703,40.4625,40.2914,40.4625,25400.0
2010-05-28 13:30:00,61.41,61.42,61.1,61.12,28200.0,40.423,40.4296,40.2189,40.2321,28200.0
2010-05-28 14:00:00,61.11,61.2,61.05,61.14,64500.0,40.2255,40.2848,40.186,40.2453,64500.0
2010-05-28 14:30:00,61.15,61.63,61.11,61.47,23600.0,40.2519,40.5678,40.2255,40.4625,23600.0
2010-05-28 15:00:00,61.46,61.69,61.37,61.67,32900.0,40.4559,40.6073,40.3967,40.5941,32900.0
2010-05-28 15:30:00,61.68,61.75,61.2,61.27,175900.0,40.6007,40.6468,40.2848,40.3308,175900.0
2010-06-01 09:30:00,61.8,61.81,61.61,61.73,119600.0,40.6797,40.6863,40.5547,40.6336,119600.0
2010-06-01 10:00:00,61.76,62.49,61.74,62.43,161000.0,40.6534,41.1339,40.6402,41.0944,161000.0
2010-06-01 10:30:00,62.43,62.63,62.19,62.29,81200.0,41.0944,41.2261,40.9364,41.0023,81200.0
2010-06-01 11:00:00,62.3,62.43,62.03,62.39,103200.0,41.0088,41.0944,40.8311,41.0681,103200.0
2010-06-01 11:30:00,62.4,62.45,62.07,62.12,61400.0,41.0747,41.1076,40.8574,40.8904,61400.0
2010-06-01 12:00:00,62.11,62.37,62.1,62.35,34100.0,40.8838,41.0549,40.8772,41.0418,34100.0
2010-06-01 12:30:00,62.31,62.49,62.3,62.43,43400.0,41.0154,41.1339,41.0088,41.0944,43400.0
2010-06-01 13:00:00,62.43,62.57,62.4,62.56,39800.0,41.0944,41.1866,41.0747,41.18,39800.0
2010-06-01 13:30:00,62.59,62.75,62.52,62.58,66300.0,41.1997,41.3051,41.1537,41.1932,66300.0
2010-06-01 14:00:00,62.57,62.6,62.34,62.44,38300.0,41.1866,41.2063,41.0352,41.101,38300.0
2010-06-01 14:30:00,62.45,62.57,62.35,62.44,26500.0,41.1076,41.1866,41.0418,41.101,26500.0
2010-06-01 15:00:00,62.46,62.53,62.17,62.35,68600.0,41.1142,41.1602,40.9233,41.0418,68600.0
2010-06-01 15:30:00,62.34,62.49,61.74,61.75,124400.0,41.0352,41.1339,40.6402,40.6468,124400.0
2010-06-02 09:30:00,62.38,62.4,61.96,62.12,59100.0,41.0615,41.0747,40.785,40.8904,59100.0
2010-06-02 10:00:00,62.11,62.5,61.97,62.48,84500.0,40.8838,41.1405,40.7916,41.1273,84500.0
2010-06-02 10:30:00,62.47,62.61,62.32,62.44,46900.0,41.1207,41.2129,41.022,41.101,46900.0
2010-06-02 11:00:00,62.43,62.73,62.42,62.64,36700.0,41.0944,41.2919,41.0878,41.2326,36700.0
2010-06-02 11:30:00,62.62,62.77,62.61,62.7,55300.0,41.2195,41.3182,41.2129,41.2721,55300.0
2010-06-02 12:00:00,62.7,62.95,62.68,62.75,46200.0,41.2721,41.4367,41.259,41.3051,46200.0
2010-06-02 12:30:00,62.74,62.83,62.71,62.79,22200.0,41.2985,41.3577,41.2787,41.3314,22200.0
2010-06-02 13:00:00,62.8,62.87,62.68,62.73,37600.0,41.338,41.384,41.259,41.2919,37600.0
2010-06-02 13:30:00,62.77,62.8,62.67,62.7,36900.0,41.3182,41.338,41.2524,41.2721,36900.0
2010-06-02 14:00:00,62.72,62.73,62.46,62.6,28300.0,41.2853,41.2919,41.1142,41.2063,28300.0
2010-06-02 14:30:00,62.57,63.02,62.57,63.01,29700.0,41.1866,41.4828,41.1866,41.4762,29700.0
2010-06-02 15:00:00,63.01,63.12,62.96,63.1,22100.0,41.4762,41.5486,41.4433,41.5354,22100.0
2010-06-02 15:30:00,63.08,63.26,62.93,63.22,117200.0,41.5223,41.6408,41.4235,41.6144,117200.0
2010-06-03 09:30:00,63.68,63.76,63.41,63.74,70700.0,41.9172,41.9699,41.7395,41.9567,70700.0
2010-06-03 10:00:00,63.74,63.74,63.11,63.11,59900.0,41.9567,41.9567,41.542,41.542,59900.0
2010-06-03 10:30:00,63.09,63.52,63.02,63.44,44600.0,41.5289,41.8119,41.4828,41.7592,44600.0
2010-06-03 11:00:00,63.46,63.53,63.22,63.31,46700.0,41.7724,41.8185,41.6144,41.6737,46700.0
2010-06-03 11:30:00,63.36,63.56,63.26,63.44,51400.0,41.7066,41.8382,41.6408,41.7592,51400.0
2010-06-03 12:00:00,63.48,63.48,62.97,63.05,70500.0,41.7856,41.7856,41.4499,41.5025,70500.0
2010-06-03 12:30:00,63.09,63.24,62.95,63.14,38600.0,41.5289,41.6276,41.4367,41.5618,38600.0
2010-06-03 13:00:00,63.16,63.2,62.97,63.04,20500.0,41.5749,41.6013,41.4499,41.4959,20500.0
2010-06-03 13:30:00,63.03,63.23,62.97,63.17,14700.0,41.4894,41.621,41.4499,41.5815,14700.0
2010-06-03 14:00:00,63.13,63.32,63.09,63.24,13700.0,41.5552,41.6803,41.5289,41.6276,13700.0
2010-06-03 14:30:00,63.21,63.39,63.18,63.33,13000.0,41.6078,41.7263,41.5881,41.6868,13000.0
2010-06-03 15:00:00,63.35,63.44,63.22,63.44,20800.0,41.7,41.7592,41.6144,41.7592,20800.0
2010-06-03 15:30:00,63.42,63.5,63.28,63.5,124400.0,41.7461,41.7987,41.6539,41.7987,124400.0
2010-06-04 09:30:00,62.46,62.69,62.31,62.51,50200.0,41.1142,41.2656,41.0154,41.1471,50200.0
2010-06-04 10:00:00,62.5,62.67,62.35,62.61,72300.0,41.1405,41.2524,41.0418,41.2129,72300.0
2010-06-04 10:30:00,62.59,62.67,62.47,62.64,79600.0,41.1997,41.2524,41.1207,41.2326,79600.0
2010-06-04 11:00:00,62.65,62.73,62.33,62.49,55300.0,41.2392,41.2919,41.0286,41.1339,55300.0
2010-06-04 11:30:00,62.47,62.59,62.32,62.42,46700.0,41.1207,41.1997,41.022,41.0878,46700.0
2010-06-04 12:00:00,62.41,62.47,62.26,62.44,28000.0,41.0813,41.1207,40.9825,41.101,28000.0
2010-06-04 12:30:00,62.44,62.55,62.32,62.54,19700.0,41.101,41.1734,41.022,41.1668,19700.0
2010-06-04 13:00:00,62.55,62.57,62.37,62.46,50900.0,41.1734,41.1866,41.0549,41.1142,50900.0
2010-06-04 13:30:00,62.45,62.46,62.21,62.3,15800.0,41.1076,41.1142,40.9496,41.0088,15800.0
2010-06-04 14:00:00,62.3,62.45,62.08,62.19,34900.0,41.0088,41.1076,40.864,40.9364,34900.0
2010-06-04 14:30:00,62.21,62.31,61.84,61.92,88100.0,40.9496,41.0154,40.7061,40.7587,88100.0
2010-06-04 15:00:00,61.94,62.1,61.93,61.97,46800.0,40.7719,40.8772,40.7653,40.7916,46800.0
2010-06-04 15:30:00,61.97,62.06,61.7,61.9,101600.0,40.7916,40.8509,40.6139,40.7455,101600.0
2010-06-07 09:30:00,61.87,62.04,61.61,61.88,67300.0,40.7258,40.8377,40.5547,40.7324,67300.0
2010-06-07 10:00:00,61.82,62.21,61.82,61.9,61300.0,40.6929,40.9496,40.6929,40.7455,61300.0
2010-06-07 10:30:00,61.96,61.96,61.63,61.71,57600.0,40.785,40.785,40.5678,40.6205,57600.0
2010-06-07 11:00:00,61.7,61.81,61.63,61.64,37700.0,40.6139,40.6863,40.5678,40.5744,37700.0
2010-06-07 11:30:00,61.65,61.87,61.65,61.78,26200.0,40.581,40.7258,40.581,40.6666,26200.0
2010-06-07 12:00:00,61.78,61.92,61.67,61.67,21800.0,40.6666,40.7587,40.5941,40.5941,21800.0
2010-06-07 12:30:00,61.7,61.93,61.7,61.86,11400.0,40.6139,40.7653,40.6139,40.7192,11400.0
2010-06-07 13:00:00,61.85,61.98,61.75,61.88,24700.0,40.7126,40.7982,40.6468,40.7324,24700.0
2010-06-07 13:30:00,61.89,61.95,61.64,61.75,73500.0,40.739,40.7785,40.5744,40.6468,73500.0
2010-06-07 14:00:00,61.74,61.81,61.55,61.69,64400.0,40.6402,40.6863,40.5152,40.6073,64400.0
2010-06-07 14:30:00,61.71,61.74,61.42,61.45,29000.0,40.6205,40.6402,40.4296,40.4493,29000.0
2010-06-07 15:00:00,61.5,61.66,61.32,61.32,17300.0,40.4822,40.5876,40.3638,40.3638,17300.0
2010-06-07 15:30:00,61.29,61.41,61.19,61.2,59300.0,40.344,40.423,40.2782,40.2848,59300.0
2010-06-08 09:30:00,61.34,61.55,61.09,61.2,40200.0,40.3769,40.5152,40.2124,40.2848,40200.0
2010-06-08 10:00:00,61.28,61.37,61.0,61.12,53300.0,40.3374,40.3967,40.1531,40.2321,53300.0
2010-06-08 10:30:00,61.13,61.19,61.0,61.19,45300.0,40.2387,40.2782,40.1531,40.2782,45300.0
2010-06-08 11:00:00,61.16,61.46,61.02,61.41,103800.0,40.2584,40.4559,40.1663,40.423,103800.0
2010-06-08 11:30:00,61.39,61.75,61.38,61.72,57300.0,40.4098,40.6468,40.4033,40.6271,57300.0
2010-06-08 12:00:00,61.71,61.84,61.67,61.76,47400.0,40.6205,40.7061,40.5941,40.6534,47400.0
2010-06-08 12:30:00,61.78,61.99,61.75,61.93,48300.0,40.6666,40.8048,40.6468,40.7653,48300.0
2010-06-08 13:00:00,61.93,61.99,61.56,61.59,35000.0,40.7653,40.8048,40.5217,40.5415,35000.0
2010-06-08 13:30:00,61.57,61.64,61.39,61.6,44300.0,40.5283,40.5744,40.4098,40.5481,44300.0
2010-06-08 14:00:00,61.63,61.85,61.42,61.77,42500.0,40.5678,40.7126,40.4296,40.66,42500.0
2010-06-08 14:30:00,61.77,61.89,61.54,61.62,46200.0,40.66,40.739,40.5086,40.5612,46200.0
2010-06-08 15:00:00,61.64,61.9,61.52,61.89,59200.0,40.5744,40.7455,40.4954,40.739,59200.0
2010-06-08 15:30:00,61.9,62.18,61.82,62.07,92400.0,40.7455,40.9299,40.6929,40.8574,92400.0
2010-06-09 09:30:00,63.19,63.4,63.14,63.3,95000.0,41.5947,41.7329,41.5618,41.6671,95000.0
2010-06-09 10:00:00,63.31,63.43,63.11,63.37,86600.0,41.6737,41.7527,41.542,41.7132,86600.0
2010-06-09 10:30:00,63.39,63.89,63.35,63.85,117300.0,41.7263,42.0555,41.7,42.0291,117300.0
2010-06-09 11:00:00,63.84,64.08,63.72,63.74,91500.0,42.0225,42.1805,41.9436,41.9567,91500.0
2010-06-09 11:30:00,63.72,63.92,63.47,63.65,51300.0,41.9436,42.0752,41.779,41.8975,51300.0
2010-06-09 12:00:00,63.64,63.8,63.59,63.71,42900.0,41.8909,41.9962,41.858,41.937,42900.0
2010-06-09 12:30:00,63.71,63.78,63.38,63.68,65400.0,41.937,41.9831,41.7198,41.9172,65400.0
2010-06-09 13:00:00,63.66,63.82,63.6,63.68,30100.0,41.9041,42.0094,41.8646,41.9172,30100.0
2010-06-09 13:30:00,63.71,63.71,63.27,63.54,41200.0,41.937,41.937,41.6473,41.8251,41200.0
2010-06-09 14:00:00,63.58,63.58,63.34,63.52,18200.0,41.8514,41.8514,41.6934,41.8119,18200.0
2010-06-09 14:30:00,63.51,63.55,63.19,63.21,32800.0,41.8053,41.8317,41.5947,41.6078,32800.0
2010-06-09 15:00:00,63.18,63.32,62.88,63.13,44300.0,41.5881,41.6803,41.3906,41.5552,44300.0
2010-06-09 15:30:00,63.11,63.22,62.88,63.14,154800.0,41.542,41.6144,41.3906,41.5618,154800.0
2010-06-10 09:30:00,64.59,64.8,64.34,64.75,90100.0,42.5162,42.6545,42.3517,42.6216,90100.0
2010-06-10 10:00:00,64.77,64.85,64.49,64.55,93200.0,42.6347,42.6874,42.4504,42.4899,93200.0
2010-06-10 10:30:00,64.55,64.76,64.52,64.75,113800.0,42.4899,42.6281,42.4702,42.6216,113800.0
2010-06-10 11:00:00,64.74,64.83,64.72,64.75,40600.0,42.615,42.6742,42.6018,42.6216,40600.0
2010-06-10 11:30:00,64.73,64.88,64.57,64.67,37400.0,42.6084,42.7071,42.5031,42.5689,37400.0
2010-06-10 12:00:00,64.68,64.68,64.39,64.5,22000.0,42.5755,42.5755,42.3846,42.457,22000.0
2010-06-10 12:30:00,64.5,64.6,64.32,64.38,18900.0,42.457,42.5228,42.3385,42.378,18900.0
2010-06-10 13:00:00,64.36,64.4,64.31,64.39,27900.0,42.3648,42.3912,42.3319,42.3846,27900.0
2010-06-10 13:30:00,64.39,64.53,64.35,64.52,36400.0,42.3846,42.4767,42.3583,42.4702,36400.0
2010-06-10 14:00:00,64.48,64.53,64.39,64.49,12000.0,42.4438,42.4767,42.3846,42.4504,12000.0
2010-06-10 14:30:00,64.5,64.74,64.5,64.63,18200.0,42.457,42.615,42.457,42.5426,18200.0
2010-06-10 15:00:00,64.63,64.78,64.56,64.71,40400.0,42.5426,42.6413,42.4965,42.5952,40400.0
2010-06-10 15:30:00,64.72,64.78,64.63,64.76,104500.0,42.6018,42.6413,42.5426,42.6281,104500.0
2010-06-11 09:30:00,64.31,64.66,64.17,64.52,86400.0,42.3319,42.5623,42.2398,42.4702,86400.0
2010-06-11 10:00:00,64.52,64.71,64.44,64.58,52000.0,42.4702,42.5952,42.4175,42.5096,52000.0
2010-06-11 10:30:00,64.56,64.59,64.37,64.37,22600.0,42.4965,42.5162,42.3714,42.3714,22600.0
2010-06-11 11:00:00,64.37,64.38,64.11,64.32,52000.0,42.3714,42.378,42.2003,42.3385,52000.0
2010-06-11 11:30:00,64.3,64.43,64.13,64.43,44100.0,42.3253,42.4109,42.2134,42.4109,44100.0
2010-06-11 12:00:00,64.38,64.38,64.14,64.21,36300.0,42.378,42.378,42.22,42.2661,36300.0
2010-06-11 12:30:00,64.18,64.23,64.13,64.18,21300.0,42.2464,42.2793,42.2134,42.2464,21300.0
2010-06-11 13:00:00,64.21,64.37,64.2,64.27,12400.0,42.2661,42.3714,42.2595,42.3056,12400.0
2010-06-11 13:30:00,64.28,64.32,64.14,64.19,9200.0,42.3122,42.3385,42.22,42.2529,9200.0
2010-06-11 14:00:00,64.18,64.26,64.04,64.14,29500.0,42.2464,42.299,42.1542,42.22,29500.0
2010-06-11 14:30:00,64.14,64.27,64.12,64.22,12500.0,42.22,42.3056,42.2069,42.2727,12500.0
2010-06-11 15:00:00,64.24,64.38,64.2,64.35,30200.0,42.2858,42.378,42.2595,42.3583,30200.0
2010-06-11 15:30:00,64.33,64.64,64.3,64.62,76500.0,42.3451,42.5491,42.3253,42.536,76500.0
2010-06-14 09:30:00,65.86,65.93,65.41,65.47,98200.0,43.3522,43.3983,43.056,43.0955,98200.0
2010-06-14 10:00:00,65.44,65.88,65.44,65.86,42000.0,43.0757,43.3654,43.0757,43.3522,42000.0
2010-06-14 10:30:00,65.88,66.06,65.72,66.03,57500.0,43.3654,43.4839,43.2601,43.4641,57500.0
2010-06-14 11:00:00,66.06,66.33,66.02,66.27,92000.0,43.4839,43.6616,43.4575,43.6221,92000.0
2010-06-14 11:30:00,66.23,66.27,66.0,66.03,53100.0,43.5958,43.6221,43.4444,43.4641,53100.0
2010-06-14 12:00:00,66.03,66.1,65.94,66.02,39100.0,43.4641,43.5102,43.4049,43.4575,39100.0
2010-06-14 12:30:00,66.04,66.1,65.87,65.91,32100.0,43.4707,43.5102,43.3588,43.3851,32100.0
2010-06-14 13:00:00,65.88,65.97,65.74,65.81,18100.0,43.3654,43.4246,43.2732,43.3193,18100.0
2010-06-14 13:30:00,65.81,65.95,65.73,65.73,23500.0,43.3193,43.4114,43.2666,43.2666,23500.0
2010-06-14 14:00:00,65.73,65.74,65.56,65.58,54800.0,43.2666,43.2732,43.1547,43.1679,54800.0
2010-06-14 14:30:00,65.61,65.87,65.53,65.85,35100.0,43.1876,43.3588,43.135,43.3456,35100.0
2010-06-14 15:00:00,65.82,65.96,65.73,65.78,29400.0,43.3259,43.418,43.2666,43.2995,29400.0
2010-06-14 15:30:00,65.77,65.78,65.55,65.65,83900.0,43.293,43.2995,43.1481,43.214,83900.0
2010-06-15 09:30:00,65.95,66.0,65.81,65.83,30100.0,43.4114,43.4444,43.3193,43.3325,30100.0
2010-06-15 10:00:00,65.78,65.83,65.53,65.63,33000.0,43.2995,43.3325,43.135,43.2008,33000.0
2010-06-15 10:30:00,65.65,65.77,65.58,65.75,23800.0,43.214,43.293,43.1679,43.2798,23800.0
2010-06-15 11:00:00,65.75,65.93,65.7,65.83,32900.0,43.2798,43.3983,43.2469,43.3325,32900.0
2010-06-15 11:30:00,65.82,65.92,65.77,65.84,13900.0,43.3259,43.3917,43.293,43.339,13900.0
2010-06-15 12:00:00,65.86,65.98,65.78,65.79,9900.0,43.3522,43.4312,43.2995,43.3061,9900.0
2010-06-15 12:30:00,65.79,65.92,65.78,65.92,10500.0,43.3061,43.3917,43.2995,43.3917,10500.0
2010-06-15 13:00:00,65.86,66.03,65.83,65.95,19700.0,43.3522,43.4641,43.3325,43.4114,19700.0
2010-06-15 13:30:00,65.93,66.04,65.91,65.96,17500.0,43.3983,43.4707,43.3851,43.418,17500.0
2010-06-15 14:00:00,65.96,66.07,65.92,65.96,26800.0,43.418,43.4904,43.3917,43.418,26800.0
2010-06-15 14:30:00,66.0,66.08,65.98,65.99,24400.0,43.4444,43.497,43.4312,43.4378,24400.0
2010-06-15 15:00:00,65.97,66.05,65.9,65.99,21900.0,43.4246,43.4773,43.3785,43.4378,21900.0
2010-06-15 15:30:00,66.0,66.14,65.97,66.07,59300.0,43.4444,43.5365,43.4246,43.4904,59300.0
2010-06-16 09:30:00,66.05,66.13,65.98,66.13,69600.0,43.4773,43.5299,43.4312,43.5299,69600.0
2010-06-16 10:00:00,66.13,66.19,66.05,66.12,53300.0,43.5299,43.5694,43.4773,43.5234,53300.0
2010-06-16 10:30:00,66.13,66.22,66.03,66.18,27400.0,43.5299,43.5892,43.4641,43.5628,27400.0
2010-06-16 11:00:00,66.18,66.47,66.15,66.46,36900.0,43.5628,43.7537,43.5431,43.7472,36900.0
2010-06-16 11:30:00,66.42,66.49,66.36,66.4,20000.0,43.7208,43.7669,43.6813,43.7077,20000.0
2010-06-16 12:00:00,66.43,66.53,66.34,66.4,14200.0,43.7274,43.7932,43.6682,43.7077,14200.0
2010-06-16 12:30:00,66.39,66.39,66.24,66.32,12900.0,43.7011,43.7011,43.6023,43.655,12900.0
2010-06-16 13:00:00,66.33,66.37,66.24,66.32,12700.0,43.6616,43.6879,43.6023,43.655,12700.0
2010-06-16 13:30:00,66.31,66.53,66.28,66.5,13900.0,43.6484,43.7932,43.6287,43.7735,13900.0
2010-06-16 14:00:00,66.5,66.6,66.47,66.49,12600.0,43.7735,43.8393,43.7537,43.7669,12600.0
2010-06-16 14:30:00,66.5,66.58,66.41,66.48,16400.0,43.7735,43.8261,43.7142,43.7603,16400.0
2010-06-16 15:00:00,66.48,66.49,66.15,66.23,22500.0,43.7603,43.7669,43.5431,43.5958,22500.0
2010-06-16 15:30:00,66.21,66.46,66.19,66.46,88300.0,43.5826,43.7472,43.5694,43.7472,88300.0
2010-06-17 09:30:00,66.69,66.75,66.45,66.73,40100.0,43.8986,43.938,43.7406,43.9249,40100.0
2010-06-17 10:00:00,66.69,66.69,66.39,66.48,59800.0,43.8986,43.8986,43.7011,43.7603,59800.0
2010-06-17 10:30:00,66.48,66.49,66.13,66.26,59500.0,43.7603,43.7669,43.5299,43.6155,59500.0
2010-06-17 11:00:00,66.24,66.42,66.03,66.25,102700.0,43.6023,43.7208,43.4641,43.6089,102700.0
2010-06-17 11:30:00,66.24,66.4,66.23,66.33,55500.0,43.6023,43.7077,43.5958,43.6616,55500.0
2010-06-17 12:00:00,66.37,66.37,66.14,66.18,15500.0,43.6879,43.6879,43.5365,43.5628,15500.0
2010-06-17 12:30:00,66.17,66.23,66.07,66.11,12200.0,43.5563,43.5958,43.4904,43.5168,12200.0
2010-06-17 13:00:00,66.11,66.21,66.05,66.18,15400.0,43.5168,43.5826,43.4773,43.5628,15400.0
2010-06-17 13:30:00,66.15,66.28,66.13,66.28,12700.0,43.5431,43.6287,43.5299,43.6287,12700.0
2010-06-17 14:00:00,66.31,66.31,66.07,66.07,19700.0,43.6484,43.6484,43.4904,43.4904,19700.0
2010-06-17 14:30:00,66.07,66.17,66.04,66.11,24500.0,43.4904,43.5563,43.4707,43.5168,24500.0
2010-06-17 15:00:00,66.09,66.18,66.05,66.09,36400.0,43.5036,43.5628,43.4773,43.5036,36400.0
2010-06-17 15:30:00,66.07,66.47,66.07,66.39,59100.0,43.4904,43.7537,43.4904,43.7011,59100.0
2010-06-18 09:30:00,66.14,66.26,66.07,66.11,42700.0,43.5365,43.6155,43.4904,43.5168,42700.0
2010-06-18 10:00:00,66.12,66.13,66.0,66.09,25600.0,43.5234,43.5299,43.4444,43.5036,25600.0
2010-06-18 10:30:00,66.13,66.23,66.04,66.1,15700.0,43.5299,43.5958,43.4707,43.5102,15700.0
2010-06-18 11:00:00,66.06,66.09,65.95,65.98,21200.0,43.4839,43.5036,43.4114,43.4312,21200.0
2010-06-18 11:30:00,65.97,66.08,65.95,66.07,13700.0,43.4246,43.497,43.4114,43.4904,13700.0
2010-06-18 12:00:00,66.1,66.17,65.8,65.81,21800.0,43.5102,43.5563,43.3127,43.3193,21800.0
2010-06-18 12:30:00,65.82,65.93,65.76,65.83,12900.0,43.3259,43.3983,43.2864,43.3325,12900.0
2010-06-18 13:00:00,65.84,65.96,65.81,65.94,12400.0,43.339,43.418,43.3193,43.4049,12400.0
2010-06-18 13:30:00,65.92,65.99,65.92,65.94,14800.0,43.3917,43.4378,43.3917,43.4049,14800.0
2010-06-18 14:00:00,65.98,66.07,65.95,66.07,12000.0,43.4312,43.4904,43.4114,43.4904,12000.0
2010-06-18 14:30:00,66.05,66.05,65.88,65.88,13400.0,43.4773,43.4773,43.3654,43.3654,13400.0
2010-06-18 15:00:00,65.87,65.94,65.82,65.89,15000.0,43.3588,43.4049,43.3259,43.372,15000.0
2010-06-18 15:30:00,65.87,65.89,65.79,65.86,55400.0,43.3588,43.372,43.3061,43.3522,55400.0
2010-06-21 09:30:00,66.07,66.25,66.05,66.17,74300.0,43.4904,43.6089,43.4773,43.5563,74300.0
2010-06-21 10:00:00,66.2,66.29,66.04,66.04,30400.0,43.576,43.6353,43.4707,43.4707,30400.0
2010-06-21 10:30:00,66.04,66.04,65.65,65.68,47800.0,43.4707,43.4707,43.214,43.2337,47800.0
2010-06-21 11:00:00,65.69,66.0,65.66,65.98,56200.0,43.2403,43.4444,43.2206,43.4312,56200.0
2010-06-21 11:30:00,65.98,66.14,65.98,66.1,16000.0,43.4312,43.5365,43.4312,43.5102,16000.0
2010-06-21 12:00:00,66.1,66.13,65.93,65.97,13300.0,43.5102,43.5299,43.3983,43.4246,13300.0
2010-06-21 12:30:00,65.96,66.01,65.8,65.82,10100.0,43.418,43.4509,43.3127,43.3259,10100.0
2010-06-21 13:00:00,65.85,65.89,65.79,65.81,11700.0,43.3456,43.372,43.3061,43.3193,11700.0
2010-06-21 13:30:00,65.81,65.84,65.72,65.79,16400.0,43.3193,43.339,43.2601,43.3061,16400.0
2010-06-21 14:00:00,65.78,65.83,65.72,65.76,16500.0,43.2995,43.3325,43.2601,43.2864,16500.0
2010-06-21 14:30:00,65.77,65.83,65.57,65.57,19600.0,43.293,43.3325,43.1613,43.1613,19600.0
2010-06-21 15:00:00,65.57,65.67,65.29,65.31,33000.0,43.1613,43.2271,42.977,42.9902,33000.0
2010-06-21 15:30:00,65.31,65.44,65.18,65.43,80900.0,42.9902,43.0757,42.9046,43.0692,80900.0
2010-06-22 09:30:00,65.87,66.1,65.86,65.95,86900.0,43.3588,43.5102,43.3522,43.4114,86900.0
2010-06-22 10:00:00,65.92,65.92,65.62,65.68,46900.0,43.3917,43.3917,43.1942,43.2337,46900.0
2010-06-22 10:30:00,65.68,65.74,65.59,65.69,18300.0,43.2337,43.2732,43.1745,43.2403,18300.0
2010-06-22 11:00:00,65.71,66.18,65.62,66.14,58200.0,43.2535,43.5628,43.1942,43.5365,58200.0
2010-06-22 11:30:00,66.14,66.2,66.1,66.1,9600.0,43.5365,43.576,43.5102,43.5102,9600.0
2010-06-22 12:00:00,66.11,66.14,66.01,66.07,14700.0,43.5168,43.5365,43.4509,43.4904,14700.0
2010-06-22 12:30:00,66.07,66.09,66.03,66.07,8900.0,43.4904,43.5036,43.4641,43.4904,8900.0
2010-06-22 13:00:00,66.06,66.12,65.93,66.0,17900.0,43.4839,43.5234,43.3983,43.4444,17900.0
2010-06-22 13:30:00,66.02,66.13,65.95,66.05,9000.0,43.4575,43.5299,43.4114,43.4773,9000.0
2010-06-22 14:00:00,66.04,66.08,65.95,66.01,50200.0,43.4707,43.497,43.4114,43.4509,50200.0
2010-06-22 14:30:00,66.01,66.04,65.7,65.78,91300.0,43.4509,43.4707,43.2469,43.2995,91300.0
2010-06-22 15:00:00,65.78,65.94,65.74,65.74,49100.0,43.2995,43.4049,43.2732,43.2732,49100.0
2010-06-22 15:30:00,65.73,65.76,65.51,65.64,162800.0,43.2666,43.2864,43.1218,43.2074,162800.0
2010-06-23 09:30:00,65.46,65.54,65.26,65.4,51400.0,43.0889,43.1416,42.9573,43.0494,51400.0
2010-06-23 10:00:00,65.38,65.38,64.9,65.08,57800.0,43.0362,43.0362,42.7203,42.8388,57800.0
2010-06-23 10:30:00,65.07,65.32,65.07,65.28,31000.0,42.8322,42.9968,42.8322,42.9704,31000.0
2010-06-23 11:00:00,65.29,65.29,65.0,65.14,29400.0,42.977,42.977,42.7861,42.8783,29400.0
2010-06-23 11:30:00,65.15,65.16,64.86,64.87,35000.0,42.8849,42.8914,42.694,42.7005,35000.0
2010-06-23 12:00:00,64.88,65.01,64.87,64.93,15600.0,42.7071,42.7927,42.7005,42.74,15600.0
2010-06-23 12:30:00,64.95,65.05,64.92,64.99,15200.0,42.7532,42.819,42.7335,42.7795,15200.0
2010-06-23 13:00:00,65.01,65.05,64.97,65.0,20800.0,42.7927,42.819,42.7664,42.7861,20800.0
2010-06-23 13:30:00,64.97,65.15,64.97,65.1,20700.0,42.7664,42.8849,42.7664,42.8519,20700.0
2010-06-23 14:00:00,65.08,65.18,64.91,65.08,32100.0,42.8388,42.9046,42.7269,42.8388,32100.0
2010-06-23 14:30:00,65.08,65.29,64.97,65.01,107000.0,42.8388,42.977,42.7664,42.7927,107000.0
2010-06-23 15:00:00,65.04,65.22,64.91,65.19,49500.0,42.8124,42.9309,42.7269,42.9112,49500.0
2010-06-23 15:30:00,65.19,65.3,65.07,65.09,76800.0,42.9112,42.9836,42.8322,42.8454,76800.0
2010-06-24 09:30:00,64.77,64.9,64.42,64.47,36700.0,42.6347,42.7203,42.4043,42.4372,36700.0
2010-06-24 10:00:00,64.47,64.77,64.47,64.76,26000.0,42.4372,42.6347,42.4372,42.6281,26000.0
2010-06-24 10:30:00,64.73,64.73,64.51,64.6,19300.0,42.6084,42.6084,42.4636,42.5228,19300.0
2010-06-24 11:00:00,64.62,64.62,64.46,64.5,24200.0,42.536,42.536,42.4307,42.457,24200.0
2010-06-24 11:30:00,64.48,64.76,64.48,64.7,21500.0,42.4438,42.6281,42.4438,42.5886,21500.0
2010-06-24 12:00:00,64.7,64.87,64.65,64.69,9400.0,42.5886,42.7005,42.5557,42.5821,9400.0
2010-06-24 12:30:00,64.66,64.68,64.54,64.66,17900.0,42.5623,42.5755,42.4833,42.5623,17900.0
2010-06-24 13:00:00,64.66,64.69,64.6,64.6,14100.0,42.5623,42.5821,42.5228,42.5228,14100.0
2010-06-24 13:30:00,64.64,64.87,64.61,64.87,13900.0,42.5491,42.7005,42.5294,42.7005,13900.0
2010-06-24 14:00:00,64.82,64.84,64.61,64.69,6400.0,42.6676,42.6808,42.5294,42.5821,6400.0
2010-06-24 14:30:00,64.6,64.62,64.3,64.32,15400.0,42.5228,42.536,42.3253,42.3385,15400.0
2010-06-24 15:00:00,64.33,64.43,64.21,64.32,44100.0,42.3451,42.4109,42.2661,42.3385,44100.0
2010-06-24 15:30:00,64.32,64.5,64.22,64.29,59100.0,42.3385,42.457,42.2727,42.3188,59100.0
2010-06-25 09:30:00,64.44,64.49,64.08,64.14,37500.0,42.4175,42.4504,42.1805,42.22,37500.0
2010-06-25 10:00:00,64.12,64.19,64.0,64.08,34400.0,42.2069,42.2529,42.1279,42.1805,34400.0
2010-06-25 10:30:00,64.09,64.22,64.01,64.06,39000.0,42.1871,42.2727,42.1344,42.1674,39000.0
2010-06-25 11:00:00,64.07,64.16,64.03,64.15,20800.0,42.1739,42.2332,42.1476,42.2266,20800.0
2010-06-25 11:30:00,64.16,64.33,64.06,64.17,14100.0,42.2332,42.3451,42.1674,42.2398,14100.0
2010-06-25 12:00:00,64.22,64.37,64.21,64.35,12900.0,42.2727,42.3714,42.2661,42.3583,12900.0
2010-06-25 12:30:00,64.32,64.4,64.16,64.2,14000.0,42.3385,42.3912,42.2332,42.2595,14000.0
2010-06-25 13:00:00,64.2,64.37,64.18,64.33,23300.0,42.2595,42.3714,42.2464,42.3451,23300.0
2010-06-25 13:30:00,64.36,64.56,64.36,64.56,21900.0,42.3648,42.4965,42.3648,42.4965,21900.0
2010-06-25 14:00:00,64.5,64.58,64.43,64.45,8700.0,42.457,42.5096,42.4109,42.4241,8700.0
2010-06-25 14:30:00,64.42,64.52,64.4,64.4,10900.0,42.4043,42.4702,42.3912,42.3912,10900.0
2010-06-25 15:00:00,64.42,64.46,64.3,64.43,16300.0,42.4043,42.4307,42.3253,42.4109,16300.0
2010-06-25 15:30:00,64.38,64.55,64.2,64.31,43700.0,42.378,42.4899,42.2595,42.3319,43700.0
2010-06-28 09:30:00,64.35,64.35,64.15,64.2,22900.0,42.3583,42.3583,42.2266,42.2595,22900.0
2010-06-28 10:00:00,64.21,64.39,64.17,64.39,23900.0,42.2661,42.3846,42.2398,42.3846,23900.0
2010-06-28 10:30:00,64.4,64.61,64.36,64.56,16700.0,42.3912,42.5294,42.3648,42.4965,16700.0
2010-06-28 11:00:00,64.61,64.62,64.47,64.48,20000.0,42.5294,42.536,42.4372,42.4438,20000.0
2010-06-28 11:30:00,64.52,64.61,64.47,64.47,12600.0,42.4702,42.5294,42.4372,42.4372,12600.0
2010-06-28 12:00:00,64.47,64.47,64.3,64.43,8400.0,42.4372,42.4372,42.3253,42.4109,8400.0
2010-06-28 12:30:00,64.45,64.59,64.33,64.58,29200.0,42.4241,42.5162,42.3451,42.5096,29200.0
2010-06-28 13:00:00,64.56,64.56,64.43,64.48,31300.0,42.4965,42.4965,42.4109,42.4438,31300.0
2010-06-28 13:30:00,64.45,64.58,64.44,64.57,19400.0,42.4241,42.5096,42.4175,42.5031,19400.0
2010-06-28 14:00:00,64.57,64.66,64.52,64.58,30700.0,42.5031,42.5623,42.4702,42.5096,30700.0
2010-06-28 14:30:00,64.58,64.69,64.56,64.66,21600.0,42.5096,42.5821,42.4965,42.5623,21600.0
2010-06-28 15:00:00,64.7,64.73,64.45,64.5,35200.0,42.5886,42.6084,42.4241,42.457,35200.0
2010-06-28 15:30:00,64.47,64.6,64.42,64.44,33500.0,42.4372,42.5228,42.4043,42.4175,33500.0
2010-06-29 09:30:00,64.22,64.36,63.9,64.04,73600.0,42.2727,42.3648,42.062,42.1542,73600.0
2010-06-29 10:00:00,64.02,64.03,63.69,63.74,79100.0,42.141,42.1476,41.9238,41.9567,79100.0
2010-06-29 10:30:00,63.7,64.03,63.7,64.03,25400.0,41.9304,42.1476,41.9304,42.1476,25400.0
2010-06-29 11:00:00,64.02,64.17,63.95,63.99,26600.0,42.141,42.2398,42.095,42.1213,26600.0
2010-06-29 11:30:00,63.99,64.06,63.86,63.9,14300.0,42.1213,42.1674,42.0357,42.062,14300.0
2010-06-29 12:00:00,63.85,63.91,63.71,63.85,12000.0,42.0291,42.0686,41.937,42.0291,12000.0
2010-06-29 12:30:00,63.84,63.9,63.76,63.81,7700.0,42.0225,42.062,41.9699,42.0028,7700.0
2010-06-29 13:00:00,63.85,63.85,63.61,63.63,36100.0,42.0291,42.0291,41.8711,41.8843,36100.0
2010-06-29 13:30:00,63.65,63.73,63.56,63.73,17600.0,41.8975,41.9501,41.8382,41.9501,17600.0
2010-06-29 14:00:00,63.7,63.86,63.63,63.82,13000.0,41.9304,42.0357,41.8843,42.0094,13000.0
2010-06-29 14:30:00,63.77,63.81,63.64,63.64,18200.0,41.9765,42.0028,41.8909,41.8909,18200.0
2010-06-29 15:00:00,63.67,63.87,63.56,63.59,40000.0,41.9106,42.0423,41.8382,41.858,40000.0
2010-06-29 15:30:00,63.61,63.84,63.45,63.73,90700.0,41.8711,42.0225,41.7658,41.9501,90700.0
2010-06-30 09:30:00,63.25,63.72,63.2,63.34,64900.0,41.6342,41.9436,41.6013,41.6934,64900.0
2010-06-30 10:00:00,63.35,63.44,63.27,63.34,24600.0,41.7,41.7592,41.6473,41.6934,24600.0
2010-06-30 10:30:00,63.3,63.54,63.26,63.5,32000.0,41.6671,41.8251,41.6408,41.7987,32000.0
2010-06-30 11:00:00,63.51,63.61,63.48,63.61,32600.0,41.8053,41.8711,41.7856,41.8711,32600.0
2010-06-30 11:30:00,63.63,63.72,63.43,63.43,29800.0,41.8843,41.9436,41.7527,41.7527,29800.0
2010-06-30 12:00:00,63.44,63.58,63.42,63.56,12100.0,41.7592,41.8514,41.7461,41.8382,12100.0
2010-06-30 12:30:00,63.53,63.54,63.36,63.43,16600.0,41.8185,41.8251,41.7066,41.7527,16600.0
2010-06-30 13:00:00,63.39,63.41,63.32,63.36,8700.0,41.7263,41.7395,41.6803,41.7066,8700.0
2010-06-30 13:30:00,63.36,63.38,63.25,63.32,16200.0,41.7066,41.7198,41.6342,41.6803,16200.0
2010-06-30 14:00:00,63.32,63.34,63.05,63.12,28400.0,41.6803,41.6934,41.5025,41.5486,28400.0
2010-06-30 14:30:00,63.09,63.26,63.09,63.22,29300.0,41.5289,41.6408,41.5289,41.6144,29300.0
2010-06-30 15:00:00,63.21,63.28,63.1,63.14,21500.0,41.6078,41.6539,41.5354,41.5618,21500.0
2010-06-30 15:30:00,63.12,63.12,62.6,62.81,121000.0,41.5486,41.5486,41.2063,41.3446,121000.0
2010-07-01 09:30:00,63.29,63.39,63.15,63.28,49300.0,41.6605,41.7263,41.5684,41.6539,49300.0
2010-07-01 10:00:00,63.21,63.47,63.09,63.45,130000.0,41.6078,41.779,41.5289,41.7658,130000.0
2010-07-01 10:30:00,63.45,63.47,62.78,62.83,35800.0,41.7658,41.779,41.3248,41.3577,35800.0
2010-07-01 11:00:00,62.82,63.46,62.66,63.26,134500.0,41.3511,41.7724,41.2458,41.6408,134500.0
2010-07-01 11:30:00,63.27,63.33,63.08,63.12,42700.0,41.6473,41.6868,41.5223,41.5486,42700.0
2010-07-01 12:00:00,63.11,63.11,62.9,62.97,10500.0,41.542,41.542,41.4038,41.4499,10500.0
2010-07-01 12:30:00,62.97,63.29,62.95,63.21,18400.0,41.4499,41.6605,41.4367,41.6078,18400.0
2010-07-01 13:00:00,63.16,63.39,63.09,63.29,11600.0,41.5749,41.7263,41.5289,41.6605,11600.0
2010-07-01 13:30:00,63.3,63.47,63.23,63.44,19500.0,41.6671,41.779,41.621,41.7592,19500.0
2010-07-01 14:00:00,63.43,63.46,63.25,63.33,22100.0,41.7527,41.7724,41.6342,41.6868,22100.0
2010-07-01 14:30:00,63.33,63.43,63.11,63.31,21500.0,41.6868,41.7527,41.542,41.6737,21500.0
2010-07-01 15:00:00,63.32,63.5,63.32,63.49,39300.0,41.6803,41.7987,41.6803,41.7922,39300.0
2010-07-01 15:30:00,63.5,63.81,63.47,63.75,65200.0,41.7987,42.0028,41.779,41.9633,65200.0
2010-07-02 09:30:00,63.45,63.68,63.28,63.37,55500.0,41.7658,41.9172,41.6539,41.7132,55500.0
2010-07-02 10:00:00,63.36,63.36,63.03,63.19,56900.0,41.7066,41.7066,41.4894,41.5947,56900.0
2010-07-02 10:30:00,63.15,63.32,63.1,63.14,28700.0,41.5684,41.6803,41.5354,41.5618,28700.0
2010-07-02 11:00:00,63.17,63.26,63.12,63.17,16600.0,41.5815,41.6408,41.5486,41.5815,16600.0
2010-07-02 11:30:00,63.2,63.2,62.92,63.07,31000.0,41.6013,41.6013,41.417,41.5157,31000.0
2010-07-02 12:00:00,63.11,63.17,63.0,63.08,11600.0,41.542,41.5815,41.4696,41.5223,11600.0
2010-07-02 12:30:00,63.1,63.14,62.91,62.93,18600.0,41.5354,41.5618,41.4104,41.4235,18600.0
2010-07-02 13:00:00,62.93,63.0,62.8,62.86,16600.0,41.4235,41.4696,41.338,41.3775,16600.0
2010-07-02 13:30:00,62.86,63.03,62.86,63.02,12800.0,41.3775,41.4894,41.3775,41.4828,12800.0
2010-07-02 14:00:00,62.96,63.02,62.93,63.01,13600.0,41.4433,41.4828,41.4235,41.4762,13600.0
2010-07-02 14:30:00,62.97,63.07,62.94,63.03,11100.0,41.4499,41.5157,41.4301,41.4894,11100.0
2010-07-02 15:00:00,63.02,63.29,63.02,63.27,21800.0,41.4828,41.6605,41.4828,41.6473,21800.0
2010-07-02 15:30:00,63.26,63.38,63.05,63.07,44800.0,41.6408,41.7198,41.5025,41.5157,44800.0
2010-07-06 09:30:00,64.04,64.07,63.8,63.96,38100.0,42.1542,42.1739,41.9962,42.1015,38100.0
2010-07-06 10:00:00,63.93,64.32,63.83,63.98,46600.0,42.0818,42.3385,42.016,42.1147,46600.0
2010-07-06 10:30:00,63.99,64.15,63.9,63.93,34300.0,42.1213,42.2266,42.062,42.0818,34300.0
2010-07-06 11:00:00,63.92,63.93,63.6,63.67,39100.0,42.0752,42.0818,41.8646,41.9106,39100.0
2010-07-06 11:30:00,63.67,64.0,63.67,63.96,11800.0,41.9106,42.1279,41.9106,42.1015,11800.0
2010-07-06 12:00:00,63.93,64.0,63.85,63.85,8400.0,42.0818,42.1279,42.0291,42.0291,8400.0
2010-07-06 12:30:00,63.83,63.84,63.65,63.68,9200.0,42.016,42.0225,41.8975,41.9172,9200.0
2010-07-06 13:00:00,63.67,63.76,63.62,63.76,29600.0,41.9106,41.9699,41.8777,41.9699,29600.0
2010-07-06 13:30:00,63.71,63.76,63.34,63.36,37200.0,41.937,41.9699,41.6934,41.7066,37200.0
2010-07-06 14:00:00,63.35,63.41,63.23,63.37,17300.0,41.7,41.7395,41.621,41.7132,17300.0
2010-07-06 14:30:00,63.37,63.46,63.28,63.28,19200.0,41.7132,41.7724,41.6539,41.6539,19200.0
2010-07-06 15:00:00,63.3,63.39,63.14,63.25,31300.0,41.6671,41.7263,41.5618,41.6342,31300.0
2010-07-06 15:30:00,63.26,63.57,63.24,63.55,63600.0,41.6408,41.8448,41.6276,41.8317,63600.0
2010-07-07 09:30:00,63.63,64.02,63.63,64.01,28300.0,41.8843,42.141,41.8843,42.1344,28300.0
2010-07-07 10:00:00,64.01,64.36,64.01,64.2,29100.0,42.1344,42.3648,42.1344,42.2595,29100.0
2010-07-07 10:30:00,64.21,64.54,64.21,64.46,28100.0,42.2661,42.4833,42.2661,42.4307,28100.0
2010-07-07 11:00:00,64.37,64.57,64.36,64.51,28400.0,42.3714,42.5031,42.3648,42.4636,28400.0
2010-07-07 11:30:00,64.51,64.63,64.37,64.39,9500.0,42.4636,42.5426,42.3714,42.3846,9500.0
2010-07-07 12:00:00,64.46,64.59,64.41,64.59,22700.0,42.4307,42.5162,42.3977,42.5162,22700.0
2010-07-07 12:30:00,64.6,64.79,64.6,64.72,22900.0,42.5228,42.6479,42.5228,42.6018,22900.0
2010-07-07 13:00:00,64.71,64.93,64.66,64.9,9500.0,42.5952,42.74,42.5623,42.7203,9500.0
2010-07-07 13:30:00,64.9,64.95,64.8,64.87,29000.0,42.7203,42.7532,42.6545,42.7005,29000.0
2010-07-07 14:00:00,64.89,64.98,64.87,64.94,10000.0,42.7137,42.7729,42.7005,42.7466,10000.0
2010-07-07 14:30:00,64.94,65.0,64.77,64.98,16000.0,42.7466,42.7861,42.6347,42.7729,16000.0
2010-07-07 15:00:00,64.97,65.24,64.93,65.2,86800.0,42.7664,42.9441,42.74,42.9178,86800.0
2010-07-07 15:30:00,65.2,65.48,65.18,65.47,63000.0,42.9178,43.1021,42.9046,43.0955,63000.0
2010-07-08 09:30:00,65.7,65.85,65.46,65.63,41400.0,43.2469,43.3456,43.0889,43.2008,41400.0
2010-07-08 10:00:00,65.64,65.73,65.53,65.69,16200.0,43.2074,43.2666,43.135,43.2403,16200.0
2010-07-08 10:30:00,65.64,65.64,65.44,65.56,40800.0,43.2074,43.2074,43.0757,43.1547,40800.0
2010-07-08 11:00:00,65.55,65.78,65.54,65.74,22500.0,43.1481,43.2995,43.1416,43.2732,22500.0
2010-07-08 11:30:00,65.71,65.81,65.59,65.65,9900.0,43.2535,43.3193,43.1745,43.214,9900.0
2010-07-08 12:00:00,65.65,65.79,65.62,65.73,6500.0,43.214,43.3061,43.1942,43.2666,6500.0
2010-07-08 12:30:00,65.73,65.75,65.68,65.74,5300.0,43.2666,43.2798,43.2337,43.2732,5300.0
2010-07-08 13:00:00,65.76,65.84,65.75,65.83,6900.0,43.2864,43.339,43.2798,43.3325,6900.0
2010-07-08 13:30:00,65.83,65.85,65.73,65.77,9900.0,43.3325,43.3456,43.2666,43.293,9900.0
2010-07-08 14:00:00,65.77,65.83,65.67,65.8,16700.0,43.293,43.3325,43.2271,43.3127,16700.0
2010-07-08 14:30:00,65.8,65.95,65.76,65.95,9700.0,43.3127,43.4114,43.2864,43.4114,9700.0
2010-07-08 15:00:00,65.88,65.91,65.72,65.91,19600.0,43.3654,43.3851,43.2601,43.3851,19600.0
2010-07-08 15:30:00,65.91,66.16,65.91,66.13,58700.0,43.3851,43.5497,43.3851,43.5299,58700.0
2010-07-09 09:30:00,65.73,66.05,65.73,65.9,30500.0,43.2666,43.4773,43.2666,43.3785,30500.0
2010-07-09 10:00:00,65.88,66.14,65.88,66.07,15900.0,43.3654,43.5365,43.3654,43.4904,15900.0
2010-07-09 10:30:00,66.05,66.1,65.94,65.94,13200.0,43.4773,43.5102,43.4049,43.4049,13200.0
2010-07-09 11:00:00,65.93,65.93,65.83,65.9,19600.0,43.3983,43.3983,43.3325,43.3785,19600.0
2010-07-09 11:30:00,65.91,65.94,65.81,65.93,3900.0,43.3851,43.4049,43.3193,43.3983,3900.0
2010-07-09 12:00:00,65.93,65.99,65.9,65.99,4500.0,43.3983,43.4378,43.3785,43.4378,4500.0
2010-07-09 12:30:00,65.95,66.07,65.9,66.01,7400.0,43.4114,43.4904,43.3785,43.4509,7400.0
2010-07-09 13:00:00,66.0,66.05,65.92,65.92,27300.0,43.4444,43.4773,43.3917,43.3917,27300.0
2010-07-09 13:30:00,65.93,65.96,65.87,65.91,7100.0,43.3983,43.418,43.3588,43.3851,7100.0
2010-07-09 14:00:00,65.93,65.94,65.89,65.91,5600.0,43.3983,43.4049,43.372,43.3851,5600.0
2010-07-09 14:30:00,65.92,66.09,65.86,66.08,8000.0,43.3917,43.5036,43.3522,43.497,8000.0
2010-07-09 15:00:00,66.1,66.13,65.98,66.0,19800.0,43.5102,43.5299,43.4312,43.4444,19800.0
2010-07-09 15:30:00,66.02,66.22,65.96,66.22,36500.0,43.4575,43.5892,43.418,43.5892,36500.0
2010-07-12 09:30:00,66.28,66.54,66.15,66.44,57400.0,43.6287,43.7998,43.5431,43.734,57400.0
2010-07-12 10:00:00,66.44,66.51,66.35,66.4,22800.0,43.734,43.7801,43.6747,43.7077,22800.0
2010-07-12 10:30:00,66.4,66.47,66.35,66.45,16100.0,43.7077,43.7537,43.6747,43.7406,16100.0
2010-07-12 11:00:00,66.45,66.45,66.15,66.15,24700.0,43.7406,43.7406,43.5431,43.5431,24700.0
2010-07-12 11:30:00,66.14,66.21,66.1,66.14,7400.0,43.5365,43.5826,43.5102,43.5365,7400.0
2010-07-12 12:00:00,66.15,66.28,66.14,66.21,8200.0,43.5431,43.6287,43.5365,43.5826,8200.0
2010-07-12 12:30:00,66.2,66.26,66.13,66.17,32200.0,43.576,43.6155,43.5299,43.5563,32200.0
2010-07-12 13:00:00,66.13,66.23,66.11,66.21,9100.0,43.5299,43.5958,43.5168,43.5826,9100.0
2010-07-12 13:30:00,66.21,66.37,66.21,66.28,29800.0,43.5826,43.6879,43.5826,43.6287,29800.0
2010-07-12 14:00:00,66.3,66.3,66.1,66.19,9700.0,43.6418,43.6418,43.5102,43.5694,9700.0
2010-07-12 14:30:00,66.15,66.31,66.1,66.26,11400.0,43.5431,43.6484,43.5102,43.6155,11400.0
2010-07-12 15:00:00,66.26,66.37,66.19,66.24,23600.0,43.6155,43.6879,43.5694,43.6023,23600.0
2010-07-12 15:30:00,66.24,66.3,66.21,66.25,48400.0,43.6023,43.6418,43.5826,43.6089,48400.0
2010-07-13 09:30:00,67.55,67.6,67.35,67.38,62500.0,44.4646,44.4976,44.333,44.3527,62500.0
2010-07-13 10:00:00,67.38,67.64,67.38,67.57,58500.0,44.3527,44.5239,44.3527,44.4778,58500.0
2010-07-13 10:30:00,67.54,67.54,67.33,67.38,31200.0,44.4581,44.4581,44.3198,44.3527,31200.0
2010-07-13 11:00:00,67.37,67.5,67.28,67.36,19600.0,44.3462,44.4317,44.2869,44.3396,19600.0
2010-07-13 11:30:00,67.33,67.55,67.28,67.3,15000.0,44.3198,44.4646,44.2869,44.3001,15000.0
2010-07-13 12:00:00,67.28,67.54,67.27,67.52,14600.0,44.2869,44.4581,44.2803,44.4449,14600.0
2010-07-13 12:30:00,67.52,67.57,67.34,67.34,10500.0,44.4449,44.4778,44.3264,44.3264,10500.0
2010-07-13 13:00:00,67.32,67.4,67.25,67.31,29200.0,44.3132,44.3659,44.2672,44.3067,29200.0
2010-07-13 13:30:00,67.3,67.38,67.24,67.27,17100.0,44.3001,44.3527,44.2606,44.2803,17100.0
2010-07-13 14:00:00,67.28,67.42,67.27,67.32,11900.0,44.2869,44.3791,44.2803,44.3132,11900.0
2010-07-13 14:30:00,67.34,67.49,67.33,67.49,19700.0,44.3264,44.4252,44.3198,44.4252,19700.0
2010-07-13 15:00:00,67.5,67.52,67.39,67.42,35000.0,44.4317,44.4449,44.3593,44.3791,35000.0
2010-07-13 15:30:00,67.42,67.61,67.37,67.61,103100.0,44.3791,44.5041,44.3462,44.5041,103100.0
2010-07-14 09:30:00,67.76,67.95,67.67,67.81,190100.0,44.6029,44.7279,44.5436,44.6358,190100.0
2010-07-14 10:00:00,67.76,68.01,67.6,67.92,47000.0,44.6029,44.7674,44.4976,44.7082,47000.0
2010-07-14 10:30:00,67.95,68.18,67.93,68.18,64800.0,44.7279,44.8793,44.7148,44.8793,64800.0
2010-07-14 11:00:00,68.16,68.45,68.14,68.39,65500.0,44.8662,45.0571,44.853,45.0176,65500.0
2010-07-14 11:30:00,68.39,68.6,68.39,68.6,28500.0,45.0176,45.1558,45.0176,45.1558,28500.0
2010-07-14 12:00:00,68.54,68.7,68.51,68.68,53900.0,45.1163,45.2216,45.0966,45.2085,53900.0
2010-07-14 12:30:00,68.67,68.85,68.6,68.66,56200.0,45.2019,45.3204,45.1558,45.1953,56200.0
2010-07-14 13:00:00,68.64,68.71,68.57,68.67,15300.0,45.1821,45.2282,45.1361,45.2019,15300.0
2010-07-14 13:30:00,68.64,68.7,68.49,68.6,29200.0,45.1821,45.2216,45.0834,45.1558,29200.0
2010-07-14 14:00:00,68.58,68.63,68.29,68.33,62700.0,45.1426,45.1756,44.9517,44.9781,62700.0
2010-07-14 14:30:00,68.32,68.43,68.28,68.36,24000.0,44.9715,45.0439,44.9452,44.9978,24000.0
2010-07-14 15:00:00,68.38,68.43,68.2,68.33,42800.0,45.011,45.0439,44.8925,44.9781,42800.0
2010-07-14 15:30:00,68.31,68.44,68.09,68.43,66700.0,44.9649,45.0505,44.8201,45.0439,66700.0
2010-07-15 09:30:00,68.73,68.75,68.49,68.68,39200.0,45.2414,45.2545,45.0834,45.2085,39200.0
2010-07-15 10:00:00,68.68,68.68,68.09,68.34,31400.0,45.2085,45.2085,44.8201,44.9847,31400.0
2010-07-15 10:30:00,68.31,68.37,68.21,68.35,21700.0,44.9649,45.0044,44.8991,44.9912,21700.0
2010-07-15 11:00:00,68.36,68.51,68.28,68.51,22800.0,44.9978,45.0966,44.9452,45.0966,22800.0
2010-07-15 11:30:00,68.51,68.55,68.38,68.39,18100.0,45.0966,45.1229,45.011,45.0176,18100.0
2010-07-15 12:00:00,68.38,68.39,68.26,68.26,8100.0,45.011,45.0176,44.932,44.932,8100.0
2010-07-15 12:30:00,68.24,68.28,68.16,68.23,15300.0,44.9188,44.9452,44.8662,44.9123,15300.0
2010-07-15 13:00:00,68.22,68.54,68.22,68.48,16500.0,44.9057,45.1163,44.9057,45.0768,16500.0
2010-07-15 13:30:00,68.5,68.54,68.44,68.51,9400.0,45.09,45.1163,45.0505,45.0966,9400.0
2010-07-15 14:00:00,68.52,68.63,68.5,68.6,24100.0,45.1031,45.1756,45.09,45.1558,24100.0
2010-07-15 14:30:00,68.63,68.7,68.55,68.59,37500.0,45.1756,45.2216,45.1229,45.1492,37500.0
2010-07-15 15:00:00,68.57,68.6,68.43,68.6,31100.0,45.1361,45.1558,45.0439,45.1558,31100.0
2010-07-15 15:30:00,68.62,68.98,68.59,68.88,56400.0,45.169,45.4059,45.1492,45.3401,56400.0
2010-07-16 09:30:00,69.05,69.11,68.25,68.43,99100.0,45.452,45.4915,44.9254,45.0439,99100.0
2010-07-16 10:00:00,68.46,68.58,68.17,68.38,52500.0,45.0637,45.1426,44.8728,45.011,52500.0
2010-07-16 10:30:00,68.38,68.57,68.3,68.52,48900.0,45.011,45.1361,44.9583,45.1031,48900.0
2010-07-16 11:00:00,68.5,68.58,68.27,68.4,40500.0,45.09,45.1426,44.9386,45.0242,40500.0
2010-07-16 11:30:00,68.37,68.37,68.0,68.06,11900.0,45.0044,45.0044,44.7609,44.8004,11900.0
2010-07-16 12:00:00,68.06,68.14,67.89,68.04,18300.0,44.8004,44.853,44.6884,44.7872,18300.0
2010-07-16 12:30:00,68.04,68.06,68.0,68.02,7300.0,44.7872,44.8004,44.7609,44.774,7300.0
2010-07-16 13:00:00,68.03,68.07,67.98,67.98,8400.0,44.7806,44.8069,44.7477,44.7477,8400.0
2010-07-16 13:30:00,67.99,68.18,67.94,68.0,10300.0,44.7543,44.8793,44.7214,44.7609,10300.0
2010-07-16 14:00:00,67.98,68.14,67.98,68.09,9500.0,44.7477,44.853,44.7477,44.8201,9500.0
2010-07-16 14:30:00,68.09,68.1,68.03,68.03,12500.0,44.8201,44.8267,44.7806,44.7806,12500.0
2010-07-16 15:00:00,68.05,68.09,67.87,67.89,22100.0,44.7938,44.8201,44.6753,44.6884,22100.0
2010-07-16 15:30:00,67.91,68.08,67.89,67.98,34900.0,44.7016,44.8135,44.6884,44.7477,34900.0
2010-07-19 09:30:00,67.95,68.26,67.95,68.17,27200.0,44.7279,44.932,44.7279,44.8728,27200.0
2010-07-19 10:00:00,68.15,68.15,67.62,67.65,28400.0,44.8596,44.8596,44.5107,44.5305,28400.0
2010-07-19 10:30:00,67.61,67.66,67.45,67.55,25700.0,44.5041,44.5371,44.3988,44.4646,25700.0
2010-07-19 11:00:00,67.53,67.72,67.52,67.63,42000.0,44.4515,44.5765,44.4449,44.5173,42000.0
2010-07-19 11:30:00,67.6,67.65,67.46,67.65,13600.0,44.4976,44.5305,44.4054,44.5305,13600.0
2010-07-19 12:00:00,67.64,67.64,67.49,67.57,7300.0,44.5239,44.5239,44.4252,44.4778,7300.0
2010-07-19 12:30:00,67.6,67.72,67.58,67.64,9600.0,44.4976,44.5765,44.4844,44.5239,9600.0
2010-07-19 13:00:00,67.65,67.7,67.59,67.62,5800.0,44.5305,44.5634,44.491,44.5107,5800.0
2010-07-19 13:30:00,67.64,67.64,67.51,67.52,6500.0,44.5239,44.5239,44.4383,44.4449,6500.0
2010-07-19 14:00:00,67.51,67.75,67.5,67.63,10500.0,44.4383,44.5963,44.4317,44.5173,10500.0
2010-07-19 14:30:00,67.65,67.89,67.63,67.82,14100.0,44.5305,44.6884,44.5173,44.6424,14100.0
2010-07-19 15:00:00,67.81,68.03,67.79,67.85,40100.0,44.6358,44.7806,44.6226,44.6621,40100.0
2010-07-19 15:30:00,67.87,67.88,67.72,67.84,42700.0,44.6753,44.6819,44.5765,44.6555,42700.0
2010-07-20 09:30:00,66.82,67.26,66.75,67.2,33500.0,43.9841,44.2738,43.938,44.2343,33500.0
2010-07-20 10:00:00,67.19,67.26,66.98,67.15,30400.0,44.2277,44.2738,44.0894,44.2013,30400.0
2010-07-20 10:30:00,67.15,67.22,67.05,67.13,20300.0,44.2013,44.2474,44.1355,44.1882,20300.0
2010-07-20 11:00:00,67.13,67.41,67.13,67.39,9600.0,44.1882,44.3725,44.1882,44.3593,9600.0
2010-07-20 11:30:00,67.39,67.45,67.3,67.35,8900.0,44.3593,44.3988,44.3001,44.333,8900.0
2010-07-20 12:00:00,67.36,67.41,67.3,67.31,4500.0,44.3396,44.3725,44.3001,44.3067,4500.0
2010-07-20 12:30:00,67.32,67.45,67.31,67.44,5300.0,44.3132,44.3988,44.3067,44.3922,5300.0
2010-07-20 13:00:00,67.43,67.61,67.43,67.56,11900.0,44.3857,44.5041,44.3857,44.4712,11900.0
2010-07-20 13:30:00,67.57,67.87,67.55,67.86,16900.0,44.4778,44.6753,44.4646,44.6687,16900.0
2010-07-20 14:00:00,67.88,67.89,67.73,67.77,9400.0,44.6819,44.6884,44.5831,44.6095,9400.0
2010-07-20 14:30:00,67.77,67.84,67.63,67.72,29900.0,44.6095,44.6555,44.5173,44.5765,29900.0
2010-07-20 15:00:00,67.72,67.84,67.67,67.82,24600.0,44.5765,44.6555,44.5436,44.6424,24600.0
2010-07-20 15:30:00,67.86,68.0,67.85,68.0,36900.0,44.6687,44.7609,44.6621,44.7609,36900.0
2010-07-21 09:30:00,67.86,67.89,67.61,67.66,29200.0,44.6687,44.6884,44.5041,44.5371,29200.0
2010-07-21 10:00:00,67.64,67.88,67.57,67.88,19200.0,44.5239,44.6819,44.4778,44.6819,19200.0
2010-07-21 10:30:00,67.88,67.88,67.63,67.64,15900.0,44.6819,44.6819,44.5173,44.5239,15900.0
2010-07-21 11:00:00,67.65,67.66,67.42,67.43,43900.0,44.5305,44.5371,44.3791,44.3857,43900.0
2010-07-21 11:30:00,67.47,67.61,67.4,67.55,32300.0,44.412,44.5041,44.3659,44.4646,32300.0
2010-07-21 12:00:00,67.54,67.61,67.51,67.55,8900.0,44.4581,44.5041,44.4383,44.4646,8900.0
2010-07-21 12:30:00,67.59,67.66,67.54,67.58,13500.0,44.491,44.5371,44.4581,44.4844,13500.0
2010-07-21 13:00:00,67.58,67.72,67.58,67.72,12700.0,44.4844,44.5765,44.4844,44.5765,12700.0
2010-07-21 13:30:00,67.73,67.75,67.63,67.7,12400.0,44.5831,44.5963,44.5173,44.5634,12400.0
2010-07-21 14:00:00,67.65,67.65,67.25,67.43,129100.0,44.5305,44.5305,44.2672,44.3857,129100.0
2010-07-21 14:30:00,67.41,67.46,67.11,67.13,49100.0,44.3725,44.4054,44.175,44.1882,49100.0
2010-07-21 15:00:00,67.16,67.39,67.1,67.29,25300.0,44.2079,44.3593,44.1684,44.2935,25300.0
2010-07-21 15:30:00,67.29,67.37,67.19,67.32,65400.0,44.2935,44.3462,44.2277,44.3132,65400.0
2010-07-22 09:30:00,67.95,68.62,67.89,68.61,23600.0,44.7279,45.169,44.6884,45.1624,23600.0
2010-07-22 10:00:00,68.63,68.94,68.62,68.83,40200.0,45.1756,45.3796,45.169,45.3072,40200.0
2010-07-22 10:30:00,68.84,68.89,68.64,68.64,31400.0,45.3138,45.3467,45.1821,45.1821,31400.0
2010-07-22 11:00:00,68.64,68.87,68.5,68.85,26800.0,45.1821,45.3335,45.09,45.3204,26800.0
2010-07-22 11:30:00,68.85,68.9,68.62,68.69,24600.0,45.3204,45.3533,45.169,45.215,24600.0
2010-07-22 12:00:00,68.74,68.79,68.68,68.73,12700.0,45.248,45.2809,45.2085,45.2414,12700.0
2010-07-22 12:30:00,68.75,68.75,68.62,68.65,31000.0,45.2545,45.2545,45.169,45.1887,31000.0
2010-07-22 13:00:00,68.65,68.72,68.59,68.7,38900.0,45.1887,45.2348,45.1492,45.2216,38900.0
2010-07-22 13:30:00,68.7,68.72,68.65,68.69,30600.0,45.2216,45.2348,45.1887,45.215,30600.0
2010-07-22 14:00:00,68.68,68.81,68.64,68.79,21200.0,45.2085,45.294,45.1821,45.2809,21200.0
2010-07-22 14:30:00,68.79,68.79,68.69,68.69,39800.0,45.2809,45.2809,45.215,45.215,39800.0
2010-07-22 15:00:00,68.69,68.73,68.68,68.7,66800.0,45.215,45.2414,45.2085,45.2216,66800.0
2010-07-22 15:30:00,68.7,68.7,68.44,68.65,87200.0,45.2216,45.2216,45.0505,45.1887,87200.0
2010-07-23 09:30:00,69.17,69.53,69.01,69.23,104100.0,45.531,45.768,45.4257,45.5705,104100.0
2010-07-23 10:00:00,69.2,69.51,69.2,69.47,43100.0,45.5508,45.7548,45.5508,45.7285,43100.0
2010-07-23 10:30:00,69.48,69.69,69.45,69.64,65600.0,45.7351,45.8733,45.7153,45.8404,65600.0
2010-07-23 11:00:00,69.64,69.93,69.62,69.9,67300.0,45.8404,46.0313,45.8272,46.0115,67300.0
2010-07-23 11:30:00,69.88,70.32,69.88,70.14,89700.0,45.9984,46.288,45.9984,46.1695,89700.0
2010-07-23 12:00:00,70.14,70.17,69.92,70.03,39700.0,46.1695,46.1893,46.0247,46.0971,39700.0
2010-07-23 12:30:00,69.99,70.0,69.67,69.75,14400.0,46.0708,46.0774,45.8601,45.9128,14400.0
2010-07-23 13:00:00,69.75,70.06,69.64,70.06,22500.0,45.9128,46.1168,45.8404,46.1168,22500.0
2010-07-23 13:30:00,70.06,70.14,70.05,70.09,27500.0,46.1168,46.1695,46.1103,46.1366,27500.0
2010-07-23 14:00:00,70.1,70.22,70.04,70.16,26900.0,46.1432,46.2222,46.1037,46.1827,26900.0
2010-07-23 14:30:00,70.18,70.25,70.1,70.16,27800.0,46.1958,46.2419,46.1432,46.1827,27800.0
2010-07-23 15:00:00,70.14,70.18,70.1,70.12,35000.0,46.1695,46.1958,46.1432,46.1563,35000.0
2010-07-23 15:30:00,70.12,70.29,70.03,70.28,77300.0,46.1563,46.2682,46.0971,46.2617,77300.0
2010-07-26 09:30:00,70.9,71.0,70.61,70.61,97400.0,46.6698,46.7356,46.4789,46.4789,97400.0
2010-07-26 10:00:00,70.64,70.8,70.58,70.59,44800.0,46.4986,46.604,46.4591,46.4657,44800.0
2010-07-26 10:30:00,70.62,70.73,70.4,70.69,61400.0,46.4855,46.5579,46.3407,46.5315,61400.0
2010-07-26 11:00:00,70.71,70.89,70.6,70.83,32900.0,46.5447,46.6632,46.4723,46.6237,32900.0
2010-07-26 11:30:00,70.82,70.9,70.75,70.75,50100.0,46.6171,46.6698,46.571,46.571,50100.0
2010-07-26 12:00:00,70.78,70.83,70.6,70.6,17300.0,46.5908,46.6237,46.4723,46.4723,17300.0
2010-07-26 12:30:00,70.61,70.65,70.45,70.5,17300.0,46.4789,46.5052,46.3736,46.4065,17300.0
2010-07-26 13:00:00,70.5,70.67,70.48,70.6,11200.0,46.4065,46.5184,46.3933,46.4723,11200.0
2010-07-26 13:30:00,70.61,70.71,70.6,70.61,10500.0,46.4789,46.5447,46.4723,46.4789,10500.0
2010-07-26 14:00:00,70.6,70.67,70.6,70.61,13400.0,46.4723,46.5184,46.4723,46.4789,13400.0
2010-07-26 14:30:00,70.6,70.69,70.6,70.65,21200.0,46.4723,46.5315,46.4723,46.5052,21200.0
2010-07-26 15:00:00,70.65,70.78,70.63,70.72,46600.0,46.5052,46.5908,46.492,46.5513,46600.0
2010-07-26 15:30:00,70.72,70.88,70.67,70.85,68000.0,46.5513,46.6566,46.5184,46.6369,68000.0
2010-07-27 09:30:00,70.84,70.86,70.71,70.75,25600.0,46.6303,46.6434,46.5447,46.571,25600.0
2010-07-27 10:00:00,70.73,71.01,70.57,70.62,47200.0,46.5579,46.7422,46.4526,46.4855,47200.0
2010-07-27 10:30:00,70.67,70.73,70.57,70.73,17100.0,46.5184,46.5579,46.4526,46.5579,17100.0
2010-07-27 11:00:00,70.74,70.74,70.49,70.69,14100.0,46.5645,46.5645,46.3999,46.5315,14100.0
2010-07-27 11:30:00,70.65,70.74,70.6,70.71,15300.0,46.5052,46.5645,46.4723,46.5447,15300.0
2010-07-27 12:00:00,70.71,70.86,70.65,70.86,12700.0,46.5447,46.6434,46.5052,46.6434,12700.0
2010-07-27 12:30:00,70.85,70.95,70.83,70.92,13800.0,46.6369,46.7027,46.6237,46.6829,13800.0
2010-07-27 13:00:00,70.91,71.06,70.91,70.97,19000.0,46.6764,46.7751,46.6764,46.7159,19000.0
2010-07-27 13:30:00,70.96,71.08,70.86,71.06,21700.0,46.7093,46.7883,46.6434,46.7751,21700.0
2010-07-27 14:00:00,71.04,71.08,70.92,70.99,21800.0,46.7619,46.7883,46.6829,46.729,21800.0
2010-07-27 14:30:00,71.0,71.04,70.87,70.87,37000.0,46.7356,46.7619,46.65,46.65,37000.0
2010-07-27 15:00:00,70.87,71.06,70.86,71.0,39900.0,46.65,46.7751,46.6434,46.7356,39900.0
2010-07-27 15:30:00,71.0,71.0,70.87,70.89,41700.0,46.7356,46.7356,46.65,46.6632,41700.0
2010-07-28 09:30:00,69.72,69.81,69.5,69.8,74800.0,45.893,45.9523,45.7482,45.9457,74800.0
2010-07-28 10:00:00,69.77,69.83,69.62,69.73,24800.0,45.926,45.9655,45.8272,45.8996,24800.0
2010-07-28 10:30:00,69.7,69.72,69.51,69.6,29800.0,45.8799,45.893,45.7548,45.8141,29800.0
2010-07-28 11:00:00,69.64,69.64,69.45,69.54,21400.0,45.8404,45.8404,45.7153,45.7746,21400.0
2010-07-28 11:30:00,69.55,69.71,69.52,69.59,14200.0,45.7811,45.8865,45.7614,45.8075,14200.0
2010-07-28 12:00:00,69.6,69.79,69.57,69.77,8600.0,45.8141,45.9391,45.7943,45.926,8600.0
2010-07-28 12:30:00,69.78,69.82,69.7,69.79,19700.0,45.9325,45.9589,45.8799,45.9391,19700.0
2010-07-28 13:00:00,69.8,69.83,69.66,69.7,9400.0,45.9457,45.9655,45.8535,45.8799,9400.0
2010-07-28 13:30:00,69.7,69.78,69.67,69.73,13700.0,45.8799,45.9325,45.8601,45.8996,13700.0
2010-07-28 14:00:00,69.7,69.72,69.41,69.47,18200.0,45.8799,45.893,45.689,45.7285,18200.0
2010-07-28 14:30:00,69.47,69.52,69.41,69.46,31800.0,45.7285,45.7614,45.689,45.7219,31800.0
2010-07-28 15:00:00,69.45,69.47,69.29,69.43,22900.0,45.7153,45.7285,45.61,45.7022,22900.0
2010-07-28 15:30:00,69.43,69.44,69.31,69.39,56600.0,45.7022,45.7087,45.6232,45.6758,56600.0
2010-07-29 09:30:00,69.48,69.71,69.44,69.64,99500.0,45.7351,45.8865,45.7087,45.8404,99500.0
2010-07-29 10:00:00,69.64,69.67,69.47,69.61,133600.0,45.8404,45.8601,45.7285,45.8206,133600.0
2010-07-29 10:30:00,69.62,69.71,69.5,69.64,38700.0,45.8272,45.8865,45.7482,45.8404,38700.0
2010-07-29 11:00:00,69.6,69.6,69.01,69.06,27500.0,45.8141,45.8141,45.4257,45.4586,27500.0
2010-07-29 11:30:00,69.02,69.15,69.0,69.04,21000.0,45.4323,45.5178,45.4191,45.4454,21000.0
2010-07-29 12:00:00,69.04,69.04,68.77,68.98,12800.0,45.4454,45.4454,45.2677,45.4059,12800.0
2010-07-29 12:30:00,68.98,69.0,68.79,69.0,12000.0,45.4059,45.4191,45.2809,45.4191,12000.0
2010-07-29 13:00:00,69.04,69.2,68.99,69.2,14700.0,45.4454,45.5508,45.4125,45.5508,14700.0
2010-07-29 13:30:00,69.19,69.29,69.13,69.2,18700.0,45.5442,45.61,45.5047,45.5508,18700.0
2010-07-29 14:00:00,69.21,69.24,69.01,69.24,17900.0,45.5573,45.5771,45.4257,45.5771,17900.0
2010-07-29 14:30:00,69.24,69.35,69.17,69.32,18400.0,45.5771,45.6495,45.531,45.6297,18400.0
2010-07-29 15:00:00,69.32,69.42,69.26,69.32,23300.0,45.6297,45.6956,45.5902,45.6297,23300.0
2010-07-29 15:30:00,69.31,69.32,69.11,69.13,47000.0,45.6232,45.6297,45.4915,45.5047,47000.0
2010-07-30 09:30:00,69.35,69.49,69.09,69.41,65700.0,45.6495,45.7416,45.4783,45.689,65700.0
2010-07-30 10:00:00,69.42,69.71,69.42,69.65,30100.0,45.6956,45.8865,45.6956,45.847,30100.0
2010-07-30 10:30:00,69.66,69.92,69.66,69.78,36600.0,45.8535,46.0247,45.8535,45.9325,36600.0
2010-07-30 11:00:00,69.75,69.87,69.7,69.8,53300.0,45.9128,45.9918,45.8799,45.9457,53300.0
2010-07-30 11:30:00,69.83,69.84,69.56,69.66,22200.0,45.9655,45.972,45.7877,45.8535,22200.0
2010-07-30 12:00:00,69.7,69.82,69.66,69.78,5000.0,45.8799,45.9589,45.8535,45.9325,5000.0
2010-07-30 12:30:00,69.77,69.8,69.7,69.79,10200.0,45.926,45.9457,45.8799,45.9391,10200.0
2010-07-30 13:00:00,69.78,69.79,69.57,69.57,9900.0,45.9325,45.9391,45.7943,45.7943,9900.0
2010-07-30 13:30:00,69.57,69.58,69.49,69.52,13700.0,45.7943,45.8009,45.7416,45.7614,13700.0
2010-07-30 14:00:00,69.53,69.8,69.53,69.79,8700.0,45.768,45.9457,45.768,45.9391,8700.0
2010-07-30 14:30:00,69.8,69.81,69.72,69.72,13100.0,45.9457,45.9523,45.893,45.893,13100.0
2010-07-30 15:00:00,69.73,70.0,69.68,69.95,19900.0,45.8996,46.0774,45.8667,46.0444,19900.0
2010-07-30 15:30:00,69.93,70.0,69.8,69.82,33200.0,46.0313,46.0774,45.9457,45.9589,33200.0
2010-08-02 09:30:00,71.15,71.23,71.07,71.14,54500.0,46.8343,46.887,46.7817,46.8278,54500.0
2010-08-02 10:00:00,71.13,71.57,71.13,71.37,75500.0,46.8212,47.1108,46.8212,46.9792,75500.0
2010-08-02 10:30:00,71.37,71.73,71.37,71.73,37700.0,46.9792,47.2161,46.9792,47.2161,37700.0
2010-08-02 11:00:00,71.74,71.74,71.41,71.43,37000.0,47.2227,47.2227,47.0055,47.0186,37000.0
2010-08-02 11:30:00,71.46,71.67,71.33,71.33,39700.0,47.0384,47.1766,46.9528,46.9528,39700.0
2010-08-02 12:00:00,71.33,71.33,71.27,71.31,9700.0,46.9528,46.9528,46.9133,46.9397,9700.0
2010-08-02 12:30:00,71.28,71.41,71.28,71.33,9500.0,46.9199,47.0055,46.9199,46.9528,9500.0
2010-08-02 13:00:00,71.32,71.42,71.31,71.34,16500.0,46.9462,47.0121,46.9397,46.9594,16500.0
2010-08-02 13:30:00,71.34,71.34,71.22,71.27,45600.0,46.9594,46.9594,46.8804,46.9133,45600.0
2010-08-02 14:00:00,71.26,71.38,71.2,71.27,53100.0,46.9067,46.9857,46.8673,46.9133,53100.0
2010-08-02 14:30:00,71.27,71.37,71.21,71.27,47400.0,46.9133,46.9792,46.8738,46.9133,47400.0
2010-08-02 15:00:00,71.29,71.3,71.23,71.23,39300.0,46.9265,46.9331,46.887,46.887,39300.0
2010-08-02 15:30:00,71.23,71.35,71.2,71.31,66500.0,46.887,46.966,46.8673,46.9397,66500.0
2010-08-03 09:30:00,70.98,71.08,70.77,70.82,57900.0,46.7224,46.7883,46.5842,46.6171,57900.0
2010-08-03 10:00:00,70.83,70.83,70.51,70.62,58600.0,46.6237,46.6237,46.4131,46.4855,58600.0
2010-08-03 10:30:00,70.62,71.09,70.61,71.09,43900.0,46.4855,46.7948,46.4789,46.7948,43900.0
2010-08-03 11:00:00,71.08,71.37,71.02,71.27,44500.0,46.7883,46.9792,46.7488,46.9133,44500.0
2010-08-03 11:30:00,71.28,71.39,71.27,71.28,15700.0,46.9199,46.9923,46.9133,46.9199,15700.0
2010-08-03 12:00:00,71.32,71.33,71.08,71.09,4600.0,46.9462,46.9528,46.7883,46.7948,4600.0
2010-08-03 12:30:00,71.1,71.17,70.96,71.0,39100.0,46.8014,46.8475,46.7093,46.7356,39100.0
2010-08-03 13:00:00,70.99,71.04,70.93,71.02,13600.0,46.729,46.7619,46.6895,46.7488,13600.0
2010-08-03 13:30:00,71.02,71.18,71.02,71.18,4700.0,46.7488,46.8541,46.7488,46.8541,4700.0
2010-08-03 14:00:00,71.18,71.24,71.14,71.15,8700.0,46.8541,46.8936,46.8278,46.8343,8700.0
2010-08-03 14:30:00,71.15,71.25,71.1,71.18,16200.0,46.8343,46.9002,46.8014,46.8541,16200.0
2010-08-03 15:00:00,71.2,71.22,71.07,71.1,22500.0,46.8673,46.8804,46.7817,46.8014,22500.0
2010-08-03 15:30:00,71.11,71.23,71.08,71.23,51800.0,46.808,46.887,46.7883,46.887,51800.0
2010-08-04 09:30:00,71.23,71.57,71.23,71.4,33400.0,46.887,47.1108,46.887,46.9989,33400.0
2010-08-04 10:00:00,71.39,71.65,71.29,71.43,64300.0,46.9923,47.1635,46.9265,47.0186,64300.0
2010-08-04 10:30:00,71.44,71.44,71.21,71.35,35600.0,47.0252,47.0252,46.8738,46.966,35600.0
2010-08-04 11:00:00,71.35,71.41,71.24,71.3,26600.0,46.966,47.0055,46.8936,46.9331,26600.0
2010-08-04 11:30:00,71.3,71.35,71.18,71.23,22200.0,46.9331,46.966,46.8541,46.887,22200.0
2010-08-04 12:00:00,71.25,71.37,71.25,71.3,3800.0,46.9002,46.9792,46.9002,46.9331,3800.0
2010-08-04 12:30:00,71.3,71.33,71.16,71.18,33300.0,46.9331,46.9528,46.8409,46.8541,33300.0
2010-08-04 13:00:00,71.21,71.23,71.16,71.16,6600.0,46.8738,46.887,46.8409,46.8409,6600.0
2010-08-04 13:30:00,71.16,71.21,71.07,71.19,28200.0,46.8409,46.8738,46.7817,46.8607,28200.0
2010-08-04 14:00:00,71.21,71.35,71.18,71.31,24100.0,46.8738,46.966,46.8541,46.9397,24100.0
2010-08-04 14:30:00,71.3,71.43,71.29,71.42,18800.0,46.9331,47.0186,46.9265,47.0121,18800.0
2010-08-04 15:00:00,71.43,71.66,71.42,71.65,29400.0,47.0186,47.17,47.0121,47.1635,29400.0
2010-08-04 15:30:00,71.66,71.66,71.51,71.56,29600.0,47.17,47.17,47.0713,47.1042,29600.0
2010-08-05 09:30:00,70.58,70.79,70.58,70.64,46400.0,46.4591,46.5974,46.4591,46.4986,46400.0
2010-08-05 10:00:00,70.62,70.7,70.47,70.55,24800.0,46.4855,46.5381,46.3867,46.4394,24800.0
2010-08-05 10:30:00,70.53,70.62,70.04,70.05,33100.0,46.4262,46.4855,46.1037,46.1103,33100.0
2010-08-05 11:00:00,70.09,70.11,69.85,69.96,42000.0,46.1366,46.1498,45.9786,46.051,42000.0
2010-08-05 11:30:00,70.01,70.02,69.89,69.98,19900.0,46.0839,46.0905,46.0049,46.0642,19900.0
2010-08-05 12:00:00,70.01,70.2,70.01,70.14,15100.0,46.0839,46.209,46.0839,46.1695,15100.0
2010-08-05 12:30:00,70.14,70.16,70.03,70.16,10300.0,46.1695,46.1827,46.0971,46.1827,10300.0
2010-08-05 13:00:00,70.14,70.22,70.1,70.2,10600.0,46.1695,46.2222,46.1432,46.209,10600.0
2010-08-05 13:30:00,70.17,70.3,70.17,70.3,6900.0,46.1893,46.2748,46.1893,46.2748,6900.0
2010-08-05 14:00:00,70.29,70.29,70.1,70.26,14700.0,46.2682,46.2682,46.1432,46.2485,14700.0
2010-08-05 14:30:00,70.24,70.35,70.21,70.35,33000.0,46.2353,46.3077,46.2156,46.3077,33000.0
2010-08-05 15:00:00,70.32,70.45,70.32,70.42,14000.0,46.288,46.3736,46.288,46.3538,14000.0
2010-08-05 15:30:00,70.42,70.49,70.33,70.48,61400.0,46.3538,46.3999,46.2946,46.3933,61400.0
2010-08-06 09:30:00,68.61,69.45,68.58,69.36,72000.0,45.1624,45.7153,45.1426,45.6561,72000.0
2010-08-06 10:00:00,69.35,69.4,69.05,69.05,33700.0,45.6495,45.6824,45.452,45.452,33700.0
2010-08-06 10:30:00,69.07,69.24,68.76,68.86,47400.0,45.4652,45.5771,45.2611,45.327,47400.0
2010-08-06 11:00:00,68.86,69.13,68.85,69.09,58100.0,45.327,45.5047,45.3204,45.4783,58100.0
2010-08-06 11:30:00,69.07,69.29,69.07,69.25,37600.0,45.4652,45.61,45.4652,45.5837,37600.0
2010-08-06 12:00:00,69.26,69.32,69.14,69.14,13900.0,45.5902,45.6297,45.5113,45.5113,13900.0
2010-08-06 12:30:00,69.16,69.35,69.12,69.29,23200.0,45.5244,45.6495,45.4981,45.61,23200.0
2010-08-06 13:00:00,69.28,69.38,69.25,69.35,13100.0,45.6034,45.6692,45.5837,45.6495,13100.0
2010-08-06 13:30:00,69.35,69.41,69.3,69.38,7200.0,45.6495,45.689,45.6166,45.6692,7200.0
2010-08-06 14:00:00,69.37,69.49,69.31,69.48,31100.0,45.6627,45.7416,45.6232,45.7351,31100.0
2010-08-06 14:30:00,69.48,69.65,69.48,69.6,15000.0,45.7351,45.847,45.7351,45.8141,15000.0
2010-08-06 15:00:00,69.6,69.71,69.5,69.64,25900.0,45.8141,45.8865,45.7482,45.8404,25900.0
2010-08-06 15:30:00,69.65,69.73,69.58,69.73,62300.0,45.847,45.8996,45.8009,45.8996,62300.0
2010-08-09 09:30:00,69.98,70.19,69.9,70.17,28200.0,46.0642,46.2024,46.0115,46.1893,28200.0
2010-08-09 10:00:00,70.17,70.39,70.17,70.33,19700.0,46.1893,46.3341,46.1893,46.2946,19700.0
2010-08-09 10:30:00,70.36,70.4,70.32,70.35,13700.0,46.3143,46.3407,46.288,46.3077,13700.0
2010-08-09 11:00:00,70.37,70.62,70.32,70.59,14600.0,46.3209,46.4855,46.288,46.4657,14600.0
2010-08-09 11:30:00,70.62,70.67,70.56,70.66,11800.0,46.4855,46.5184,46.446,46.5118,11800.0
2010-08-09 12:00:00,70.65,70.74,70.65,70.7,16800.0,46.5052,46.5645,46.5052,46.5381,16800.0
2010-08-09 12:30:00,70.71,70.72,70.64,70.7,13000.0,46.5447,46.5513,46.4986,46.5381,13000.0
2010-08-09 13:00:00,70.7,70.77,70.66,70.66,11300.0,46.5381,46.5842,46.5118,46.5118,11300.0
2010-08-09 13:30:00,70.65,70.68,70.61,70.67,5000.0,46.5052,46.525,46.4789,46.5184,5000.0
2010-08-09 14:00:00,70.66,70.66,70.52,70.6,14100.0,46.5118,46.5118,46.4196,46.4723,14100.0
2010-08-09 14:30:00,70.58,70.66,70.55,70.64,26400.0,46.4591,46.5118,46.4394,46.4986,26400.0
2010-08-09 15:00:00,70.64,70.64,70.45,70.47,10400.0,46.4986,46.4986,46.3736,46.3867,10400.0
2010-08-09 15:30:00,70.47,70.6,70.45,70.5,28900.0,46.3867,46.4723,46.3736,46.4065,28900.0
2010-08-10 09:30:00,69.3,69.33,68.82,68.91,57600.0,45.6166,45.6363,45.3006,45.3599,57600.0
2010-08-10 10:00:00,68.93,69.21,68.92,69.18,24800.0,45.373,45.5573,45.3664,45.5376,24800.0
2010-08-10 10:30:00,69.17,69.18,69.06,69.16,42400.0,45.531,45.5376,45.4586,45.5244,42400.0
2010-08-10 11:00:00,69.15,69.52,69.14,69.52,47700.0,45.5178,45.7614,45.5113,45.7614,47700.0
2010-08-10 11:30:00,69.52,69.68,69.51,69.64,12400.0,45.7614,45.8667,45.7548,45.8404,12400.0
2010-08-10 12:00:00,69.64,69.76,69.63,69.74,6400.0,45.8404,45.9194,45.8338,45.9062,6400.0
2010-08-10 12:30:00,69.76,69.85,69.74,69.83,6900.0,45.9194,45.9786,45.9062,45.9655,6900.0
2010-08-10 13:00:00,69.81,69.83,69.74,69.76,8500.0,45.9523,45.9655,45.9062,45.9194,8500.0
2010-08-10 13:30:00,69.76,69.83,69.71,69.79,12100.0,45.9194,45.9655,45.8865,45.9391,12100.0
2010-08-10 14:00:00,69.77,70.32,69.77,70.19,24500.0,45.926,46.288,45.926,46.2024,24500.0
2010-08-10 14:30:00,70.23,70.61,70.23,70.48,48200.0,46.2287,46.4789,46.2287,46.3933,48200.0
2010-08-10 15:00:00,70.45,70.66,70.3,70.41,36900.0,46.3736,46.5118,46.2748,46.3472,36900.0
2010-08-10 15:30:00,70.39,70.51,70.31,70.36,39000.0,46.3341,46.4131,46.2814,46.3143,39000.0
2010-08-11 09:30:00,69.09,69.13,68.74,69.0,61600.0,45.4783,45.5047,45.248,45.4191,61600.0
2010-08-11 10:00:00,69.0,69.12,68.75,68.79,45300.0,45.4191,45.4981,45.2545,45.2809,45300.0
2010-08-11 10:30:00,68.78,69.05,68.62,68.94,60200.0,45.2743,45.452,45.169,45.3796,60200.0
2010-08-11 11:00:00,68.87,68.95,68.67,68.88,28900.0,45.3335,45.3862,45.2019,45.3401,28900.0
2010-08-11 11:30:00,68.87,68.99,68.78,68.99,11900.0,45.3335,45.4125,45.2743,45.4125,11900.0
2010-08-11 12:00:00,68.96,69.1,68.93,69.06,80000.0,45.3928,45.4849,45.373,45.4586,80000.0
2010-08-11 12:30:00,69.09,69.11,68.9,68.91,8700.0,45.4783,45.4915,45.3533,45.3599,8700.0
2010-08-11 13:00:00,68.89,69.03,68.88,69.01,5500.0,45.3467,45.4389,45.3401,45.4257,5500.0
2010-08-11 13:30:00,69.01,69.06,68.86,68.86,4800.0,45.4257,45.4586,45.327,45.327,4800.0
2010-08-11 14:00:00,68.91,69.02,68.91,68.99,14100.0,45.3599,45.4323,45.3599,45.4125,14100.0
2010-08-11 14:30:00,68.98,69.0,68.74,68.78,11300.0,45.4059,45.4191,45.248,45.2743,11300.0
2010-08-11 15:00:00,68.78,68.95,68.78,68.87,21200.0,45.2743,45.3862,45.2743,45.3335,21200.0
2010-08-11 15:30:00,68.88,69.01,68.75,68.78,68200.0,45.3401,45.4257,45.2545,45.2743,68200.0
2010-08-12 09:30:00,69.29,69.49,69.19,69.45,58100.0,45.61,45.7416,45.5442,45.7153,58100.0
2010-08-12 10:00:00,69.41,69.54,69.14,69.14,24300.0,45.689,45.7746,45.5113,45.5113,24300.0
2010-08-12 10:30:00,69.16,69.46,69.14,69.36,45700.0,45.5244,45.7219,45.5113,45.6561,45700.0
2010-08-12 11:00:00,69.33,69.39,69.11,69.35,46300.0,45.6363,45.6758,45.4915,45.6495,46300.0
2010-08-12 11:30:00,69.33,69.39,69.06,69.14,14600.0,45.6363,45.6758,45.4586,45.5113,14600.0
2010-08-12 12:00:00,69.13,69.33,69.03,69.17,9900.0,45.5047,45.6363,45.4389,45.531,9900.0
2010-08-12 12:30:00,69.18,69.27,69.16,69.27,4600.0,45.5376,45.5968,45.5244,45.5968,4600.0
2010-08-12 13:00:00,69.21,69.24,69.15,69.15,4200.0,45.5573,45.5771,45.5178,45.5178,4200.0
2010-08-12 13:30:00,69.15,69.16,69.04,69.04,6500.0,45.5178,45.5244,45.4454,45.4454,6500.0
2010-08-12 14:00:00,69.07,69.18,69.02,69.07,9700.0,45.4652,45.5376,45.4323,45.4652,9700.0
2010-08-12 14:30:00,69.08,69.16,69.0,69.07,10800.0,45.4718,45.5244,45.4191,45.4652,10800.0
2010-08-12 15:00:00,69.07,69.25,69.06,69.15,42800.0,45.4652,45.5837,45.4586,45.5178,42800.0
2010-08-12 15:30:00,69.17,69.26,69.07,69.16,46000.0,45.531,45.5902,45.4652,45.5244,46000.0
2010-08-13 09:30:00,68.99,69.36,68.97,69.34,66700.0,45.4125,45.6561,45.3994,45.6429,66700.0
2010-08-13 10:00:00,69.35,69.51,69.21,69.41,46200.0,45.6495,45.7548,45.5573,45.689,46200.0
2010-08-13 10:30:00,69.41,69.49,69.29,69.4,33900.0,45.689,45.7416,45.61,45.6824,33900.0
2010-08-13 11:00:00,69.37,69.55,69.34,69.36,38600.0,45.6627,45.7811,45.6429,45.6561,38600.0
2010-08-13 11:30:00,69.37,69.37,69.18,69.26,21400.0,45.6627,45.6627,45.5376,45.5902,21400.0
2010-08-13 12:00:00,69.26,69.31,69.21,69.29,6000.0,45.5902,45.6232,45.5573,45.61,6000.0
2010-08-13 12:30:00,69.3,69.4,69.25,69.39,7200.0,45.6166,45.6824,45.5837,45.6758,7200.0
2010-08-13 13:00:00,69.44,69.51,69.42,69.51,26000.0,45.7087,45.7548,45.6956,45.7548,26000.0
2010-08-13 13:30:00,69.47,69.51,69.39,69.41,5900.0,45.7285,45.7548,45.6758,45.689,5900.0
2010-08-13 14:00:00,69.38,69.46,69.35,69.37,12500.0,45.6692,45.7219,45.6495,45.6627,12500.0
2010-08-13 14:30:00,69.4,69.4,69.26,69.26,6800.0,45.6824,45.6824,45.5902,45.5902,6800.0
2010-08-13 15:00:00,69.27,69.32,69.22,69.22,30600.0,45.5968,45.6297,45.5639,45.5639,30600.0
2010-08-13 15:30:00,69.21,69.32,68.44,69.12,34300.0,45.5573,45.6297,45.0505,45.4981,34300.0
2010-08-16 09:30:00,69.1,69.21,68.88,69.19,36600.0,45.4849,45.5573,45.3401,45.5442,36600.0
2010-08-16 10:00:00,69.17,69.63,69.14,69.56,25400.0,45.531,45.8338,45.5113,45.7877,25400.0
2010-08-16 10:30:00,69.55,69.73,69.51,69.58,29400.0,45.7811,45.8996,45.7548,45.8009,29400.0
2010-08-16 11:00:00,69.59,69.77,69.54,69.66,22900.0,45.8075,45.926,45.7746,45.8535,22900.0
2010-08-16 11:30:00,69.62,69.83,69.62,69.68,12600.0,45.8272,45.9655,45.8272,45.8667,12600.0
2010-08-16 12:00:00,69.66,69.67,69.56,69.67,7800.0,45.8535,45.8601,45.7877,45.8601,7800.0
2010-08-16 12:30:00,69.71,69.78,69.66,69.72,6300.0,45.8865,45.9325,45.8535,45.893,6300.0
2010-08-16 13:00:00,69.71,69.73,69.65,69.65,8900.0,45.8865,45.8996,45.847,45.847,8900.0
2010-08-16 13:30:00,69.65,69.67,69.62,69.64,2900.0,45.847,45.8601,45.8272,45.8404,2900.0
2010-08-16 14:00:00,69.64,69.64,69.51,69.52,8800.0,45.8404,45.8404,45.7548,45.7614,8800.0
2010-08-16 14:30:00,69.53,69.53,69.36,69.37,14100.0,45.768,45.768,45.6561,45.6627,14100.0
2010-08-16 15:00:00,69.37,69.39,69.28,69.38,32200.0,45.6627,45.6758,45.6034,45.6692,32200.0
2010-08-16 15:30:00,69.41,69.51,69.34,69.5,38500.0,45.689,45.7548,45.6429,45.7482,38500.0
2010-08-17 09:30:00,69.0,69.03,68.61,68.66,62100.0,45.4191,45.4389,45.1624,45.1953,62100.0
2010-08-17 10:00:00,68.66,68.73,68.33,68.4,40700.0,45.1953,45.2414,44.9781,45.0242,40700.0
2010-08-17 10:30:00,68.43,68.94,68.39,68.89,24100.0,45.0439,45.3796,45.0176,45.3467,24100.0
2010-08-17 11:00:00,68.88,69.09,68.82,69.02,23500.0,45.3401,45.4783,45.3006,45.4323,23500.0
2010-08-17 11:30:00,68.98,69.14,68.98,69.11,14900.0,45.4059,45.5113,45.4059,45.4915,14900.0
2010-08-17 12:00:00,69.14,69.17,69.1,69.17,15600.0,45.5113,45.531,45.4849,45.531,15600.0
2010-08-17 12:30:00,69.14,69.15,69.11,69.15,7900.0,45.5113,45.5178,45.4915,45.5178,7900.0
2010-08-17 13:00:00,69.14,69.24,69.14,69.22,9000.0,45.5113,45.5771,45.5113,45.5639,9000.0
2010-08-17 13:30:00,69.21,69.32,69.2,69.29,42500.0,45.5573,45.6297,45.5508,45.61,42500.0
2010-08-17 14:00:00,69.27,69.31,69.22,69.25,16600.0,45.5968,45.6232,45.5639,45.5837,16600.0
2010-08-17 14:30:00,69.25,69.27,69.24,69.27,10800.0,45.5837,45.5968,45.5771,45.5968,10800.0
2010-08-17 15:00:00,69.26,69.31,69.23,69.31,22600.0,45.5902,45.6232,45.5705,45.6232,22600.0
2010-08-17 15:30:00,69.32,69.32,69.0,69.0,60600.0,45.6297,45.6297,45.4191,45.4191,60600.0
2010-08-18 09:30:00,68.92,68.92,68.46,68.71,57000.0,45.3664,45.3664,45.0637,45.2282,57000.0
2010-08-18 10:00:00,68.7,68.93,68.53,68.54,23000.0,45.2216,45.373,45.1097,45.1163,23000.0
2010-08-18 10:30:00,68.52,68.65,68.33,68.47,22200.0,45.1031,45.1887,44.9781,45.0702,22200.0
2010-08-18 11:00:00,68.51,68.51,68.35,68.36,23600.0,45.0966,45.0966,44.9912,44.9978,23600.0
2010-08-18 11:30:00,68.4,68.56,68.36,68.54,40300.0,45.0242,45.1295,44.9978,45.1163,40300.0
2010-08-18 12:00:00,68.51,68.51,68.38,68.44,8200.0,45.0966,45.0966,45.011,45.0505,8200.0
2010-08-18 12:30:00,68.45,68.61,68.43,68.61,7900.0,45.0571,45.1624,45.0439,45.1624,7900.0
2010-08-18 13:00:00,68.61,68.71,68.58,68.71,6400.0,45.1624,45.2282,45.1426,45.2282,6400.0
2010-08-18 13:30:00,68.72,68.78,68.7,68.78,18100.0,45.2348,45.2743,45.2216,45.2743,18100.0
2010-08-18 14:00:00,68.77,68.82,68.71,68.81,12000.0,45.2677,45.3006,45.2282,45.294,12000.0
2010-08-18 14:30:00,68.76,68.84,68.74,68.78,12300.0,45.2611,45.3138,45.248,45.2743,12300.0
2010-08-18 15:00:00,68.79,68.8,68.7,68.71,15700.0,45.2809,45.2875,45.2216,45.2282,15700.0
2010-08-18 15:30:00,68.69,68.76,68.57,68.58,42100.0,45.215,45.2611,45.1361,45.1426,42100.0
2010-08-19 09:30:00,68.09,68.35,67.85,68.08,49300.0,44.8201,44.9912,44.6621,44.8135,49300.0
2010-08-19 10:00:00,68.06,68.06,67.63,67.86,40900.0,44.8004,44.8004,44.5173,44.6687,40900.0
2010-08-19 10:30:00,67.85,67.96,67.72,67.84,28200.0,44.6621,44.7345,44.5765,44.6555,28200.0
2010-08-19 11:00:00,67.86,68.0,67.76,68.0,14200.0,44.6687,44.7609,44.6029,44.7609,14200.0
2010-08-19 11:30:00,68.02,68.11,67.78,67.82,35700.0,44.774,44.8333,44.616,44.6424,35700.0
2010-08-19 12:00:00,67.85,67.88,67.74,67.88,22800.0,44.6621,44.6819,44.5897,44.6819,22800.0
2010-08-19 12:30:00,67.87,67.89,67.8,67.88,31900.0,44.6753,44.6884,44.6292,44.6819,31900.0
2010-08-19 13:00:00,67.89,67.94,67.83,67.93,11600.0,44.6884,44.7214,44.649,44.7148,11600.0
2010-08-19 13:30:00,67.89,67.89,67.73,67.77,30600.0,44.6884,44.6884,44.5831,44.6095,30600.0
2010-08-19 14:00:00,67.76,67.8,67.67,67.79,11700.0,44.6029,44.6292,44.5436,44.6226,11700.0
2010-08-19 14:30:00,67.79,67.85,67.63,67.75,19600.0,44.6226,44.6621,44.5173,44.5963,19600.0
2010-08-19 15:00:00,67.75,68.06,67.74,67.95,47200.0,44.5963,44.8004,44.5897,44.7279,47200.0
2010-08-19 15:30:00,67.94,68.0,67.81,67.93,60800.0,44.7214,44.7609,44.6358,44.7148,60800.0
2010-08-20 09:30:00,67.2,67.27,66.95,67.16,50300.0,44.2343,44.2803,44.0697,44.2079,50300.0
2010-08-20 10:00:00,67.17,67.35,67.09,67.27,23500.0,44.2145,44.333,44.1619,44.2803,23500.0
2010-08-20 10:30:00,67.27,67.34,67.18,67.26,19800.0,44.2803,44.3264,44.2211,44.2738,19800.0
2010-08-20 11:00:00,67.25,67.25,66.93,66.98,25100.0,44.2672,44.2672,44.0565,44.0894,25100.0
2010-08-20 11:30:00,66.98,67.13,66.95,66.98,24200.0,44.0894,44.1882,44.0697,44.0894,24200.0
2010-08-20 12:00:00,67.0,67.06,66.96,66.99,13900.0,44.1026,44.1421,44.0763,44.096,13900.0
2010-08-20 12:30:00,67.0,67.03,66.96,67.01,19000.0,44.1026,44.1224,44.0763,44.1092,19000.0
2010-08-20 13:00:00,67.0,67.15,67.0,67.12,6000.0,44.1026,44.2013,44.1026,44.1816,6000.0
2010-08-20 13:30:00,67.08,67.21,67.08,67.15,5600.0,44.1553,44.2408,44.1553,44.2013,5600.0
2010-08-20 14:00:00,67.18,67.32,67.18,67.28,15300.0,44.2211,44.3132,44.2211,44.2869,15300.0
2010-08-20 14:30:00,67.29,67.37,67.26,67.35,7900.0,44.2935,44.3462,44.2738,44.333,7900.0
2010-08-20 15:00:00,67.32,67.4,67.3,67.33,9200.0,44.3132,44.3659,44.3001,44.3198,9200.0
2010-08-20 15:30:00,67.34,67.37,67.26,67.26,27700.0,44.3264,44.3462,44.2738,44.2738,27700.0
2010-08-23 09:30:00,66.99,67.73,66.95,67.72,55400.0,44.096,44.5831,44.0697,44.5765,55400.0
2010-08-23 10:00:00,67.72,67.74,67.48,67.48,13500.0,44.5765,44.5897,44.4186,44.4186,13500.0
2010-08-23 10:30:00,67.53,67.65,67.3,67.31,11600.0,44.4515,44.5305,44.3001,44.3067,11600.0
2010-08-23 11:00:00,67.3,67.34,67.17,67.18,54600.0,44.3001,44.3264,44.2145,44.2211,54600.0
2010-08-23 11:30:00,67.2,67.45,67.2,67.35,24200.0,44.2343,44.3988,44.2343,44.333,24200.0
2010-08-23 12:00:00,67.35,67.53,67.35,67.52,9400.0,44.333,44.4515,44.333,44.4449,9400.0
2010-08-23 12:30:00,67.53,67.56,67.48,67.48,8300.0,44.4515,44.4712,44.4186,44.4186,8300.0
2010-08-23 13:00:00,67.48,67.59,67.44,67.55,9700.0,44.4186,44.491,44.3922,44.4646,9700.0
2010-08-23 13:30:00,67.54,67.61,67.52,67.6,26800.0,44.4581,44.5041,44.4449,44.4976,26800.0
2010-08-23 14:00:00,67.59,67.68,67.56,67.56,9200.0,44.491,44.5502,44.4712,44.4712,9200.0
2010-08-23 14:30:00,67.58,67.62,67.55,67.56,20400.0,44.4844,44.5107,44.4646,44.4712,20400.0
2010-08-23 15:00:00,67.55,67.6,67.42,67.43,29300.0,44.4646,44.4976,44.3791,44.3857,29300.0
2010-08-23 15:30:00,67.43,67.45,67.25,67.28,85200.0,44.3857,44.3988,44.2672,44.2869,85200.0
2010-08-24 09:30:00,66.15,66.32,66.07,66.28,68100.0,43.5431,43.655,43.4904,43.6287,68100.0
2010-08-24 10:00:00,66.27,66.46,65.9,66.24,54200.0,43.6221,43.7472,43.3785,43.6023,54200.0
2010-08-24 10:30:00,66.21,66.55,66.14,66.55,42000.0,43.5826,43.8064,43.5365,43.8064,42000.0
2010-08-24 11:00:00,66.56,66.71,66.53,66.7,28400.0,43.813,43.9117,43.7932,43.9051,28400.0
2010-08-24 11:30:00,66.7,66.74,66.61,66.67,6600.0,43.9051,43.9315,43.8459,43.8854,6600.0
2010-08-24 12:00:00,66.66,66.79,66.63,66.7,7700.0,43.8788,43.9644,43.8591,43.9051,7700.0
2010-08-24 12:30:00,66.71,66.81,66.71,66.78,7400.0,43.9117,43.9775,43.9117,43.9578,7400.0
2010-08-24 13:00:00,66.78,66.91,66.73,66.91,9100.0,43.9578,44.0434,43.9249,44.0434,9100.0
2010-08-24 13:30:00,66.91,66.91,66.7,66.73,8000.0,44.0434,44.0434,43.9051,43.9249,8000.0
2010-08-24 14:00:00,66.75,66.83,66.71,66.75,10200.0,43.938,43.9907,43.9117,43.938,10200.0
2010-08-24 14:30:00,66.74,66.82,66.7,66.75,18900.0,43.9315,43.9841,43.9051,43.938,18900.0
2010-08-24 15:00:00,66.77,66.99,66.76,66.92,23200.0,43.9512,44.096,43.9446,44.0499,23200.0
2010-08-24 15:30:00,66.92,66.92,66.61,66.62,116400.0,44.0499,44.0499,43.8459,43.8525,116400.0
2010-08-25 09:30:00,65.72,65.8,65.58,65.76,67800.0,43.2601,43.3127,43.1679,43.2864,67800.0
2010-08-25 10:00:00,65.72,66.13,65.62,65.95,80500.0,43.2601,43.5299,43.1942,43.4114,80500.0
2010-08-25 10:30:00,65.97,66.05,65.76,66.04,49000.0,43.4246,43.4773,43.2864,43.4707,49000.0
2010-08-25 11:00:00,66.04,66.37,65.87,66.19,53200.0,43.4707,43.6879,43.3588,43.5694,53200.0
2010-08-25 11:30:00,66.15,66.25,66.09,66.25,7100.0,43.5431,43.6089,43.5036,43.6089,7100.0
2010-08-25 12:00:00,66.25,66.32,66.22,66.24,7100.0,43.6089,43.655,43.5892,43.6023,7100.0
2010-08-25 12:30:00,66.24,66.27,66.15,66.25,12600.0,43.6023,43.6221,43.5431,43.6089,12600.0
2010-08-25 13:00:00,66.25,66.39,66.23,66.31,30900.0,43.6089,43.7011,43.5958,43.6484,30900.0
2010-08-25 13:30:00,66.32,66.41,66.31,66.35,15200.0,43.655,43.7142,43.6484,43.6747,15200.0
2010-08-25 14:00:00,66.36,66.45,66.34,66.4,5500.0,43.6813,43.7406,43.6682,43.7077,5500.0
2010-08-25 14:30:00,66.42,66.58,66.36,66.47,15500.0,43.7208,43.8261,43.6813,43.7537,15500.0
2010-08-25 15:00:00,66.47,66.53,66.23,66.24,46200.0,43.7537,43.7932,43.5958,43.6023,46200.0
2010-08-25 15:30:00,66.24,66.49,66.21,66.38,81000.0,43.6023,43.7669,43.5826,43.6945,81000.0
2010-08-26 09:30:00,65.49,65.9,65.4,65.62,117800.0,43.1087,43.3785,43.0494,43.1942,117800.0
2010-08-26 10:00:00,65.59,66.0,65.56,65.63,45400.0,43.1745,43.4444,43.1547,43.2008,45400.0
2010-08-26 10:30:00,65.65,65.83,65.53,65.8,55600.0,43.214,43.3325,43.135,43.3127,55600.0
2010-08-26 11:00:00,65.79,65.79,65.37,65.49,54300.0,43.3061,43.3061,43.0297,43.1087,54300.0
2010-08-26 11:30:00,65.54,65.58,65.35,65.49,33900.0,43.1416,43.1679,43.0165,43.1087,33900.0
2010-08-26 12:00:00,65.52,65.52,65.42,65.49,19100.0,43.1284,43.1284,43.0626,43.1087,19100.0
2010-08-26 12:30:00,65.48,65.53,65.39,65.44,13200.0,43.1021,43.135,43.0428,43.0757,13200.0
2010-08-26 13:00:00,65.48,65.49,65.41,65.45,9800.0,43.1021,43.1087,43.056,43.0823,9800.0
2010-08-26 13:30:00,65.45,65.51,65.45,65.49,23000.0,43.0823,43.1218,43.0823,43.1087,23000.0
2010-08-26 14:00:00,65.49,65.51,65.37,65.42,18700.0,43.1087,43.1218,43.0297,43.0626,18700.0
2010-08-26 14:30:00,65.43,65.43,65.21,65.21,45500.0,43.0692,43.0692,42.9243,42.9243,45500.0
2010-08-26 15:00:00,65.24,65.47,65.24,65.35,46900.0,42.9441,43.0955,42.9441,43.0165,46900.0
2010-08-26 15:30:00,65.34,65.53,65.28,65.3,96600.0,43.0099,43.135,42.9704,42.9836,96600.0
2010-08-27 09:30:00,65.94,65.94,65.29,65.29,103800.0,43.4049,43.4049,42.977,42.977,103800.0
2010-08-27 10:00:00,65.31,65.53,64.79,65.42,84900.0,42.9902,43.135,42.6479,43.0626,84900.0
2010-08-27 10:30:00,65.42,65.76,65.42,65.76,50000.0,43.0626,43.2864,43.0626,43.2864,50000.0
2010-08-27 11:00:00,65.76,66.19,65.76,66.11,46100.0,43.2864,43.5694,43.2864,43.5168,46100.0
2010-08-27 11:30:00,66.1,66.16,65.93,65.94,12200.0,43.5102,43.5497,43.3983,43.4049,12200.0
2010-08-27 12:00:00,65.95,66.06,65.9,66.06,18100.0,43.4114,43.4839,43.3785,43.4839,18100.0
2010-08-27 12:30:00,66.04,66.07,65.94,65.97,11500.0,43.4707,43.4904,43.4049,43.4246,11500.0
2010-08-27 13:00:00,66.0,66.04,65.93,66.0,4500.0,43.4444,43.4707,43.3983,43.4444,4500.0
2010-08-27 13:30:00,66.05,66.12,66.0,66.09,7100.0,43.4773,43.5234,43.4444,43.5036,7100.0
2010-08-27 14:00:00,66.09,66.12,65.95,66.06,9500.0,43.5036,43.5234,43.4114,43.4839,9500.0
2010-08-27 14:30:00,66.06,66.18,66.05,66.05,13200.0,43.4839,43.5628,43.4773,43.4773,13200.0
2010-08-27 15:00:00,66.08,66.13,65.96,66.13,19500.0,43.497,43.5299,43.418,43.5299,19500.0
2010-08-27 15:30:00,66.12,66.14,66.02,66.11,67600.0,43.5234,43.5365,43.4575,43.5168,67600.0
2010-08-30 09:30:00,66.0,66.11,65.79,66.07,19900.0,43.4444,43.5168,43.3061,43.4904,19900.0
2010-08-30 10:00:00,66.1,66.11,65.84,65.93,15300.0,43.5102,43.5168,43.339,43.3983,15300.0
2010-08-30 10:30:00,65.91,65.91,65.71,65.78,16400.0,43.3851,43.3851,43.2535,43.2995,16400.0
2010-08-30 11:00:00,65.79,65.84,65.71,65.76,15600.0,43.3061,43.339,43.2535,43.2864,15600.0
2010-08-30 11:30:00,65.76,65.83,65.69,65.82,13000.0,43.2864,43.3325,43.2403,43.3259,13000.0
2010-08-30 12:00:00,65.83,65.87,65.79,65.82,13600.0,43.3325,43.3588,43.3061,43.3259,13600.0
2010-08-30 12:30:00,65.82,65.82,65.72,65.75,24300.0,43.3259,43.3259,43.2601,43.2798,24300.0
2010-08-30 13:00:00,65.75,65.77,65.58,65.58,15200.0,43.2798,43.293,43.1679,43.1679,15200.0
2010-08-30 13:30:00,65.61,65.7,65.49,65.52,43300.0,43.1876,43.2469,43.1087,43.1284,43300.0
2010-08-30 14:00:00,65.52,65.58,65.41,65.51,19100.0,43.1284,43.1679,43.056,43.1218,19100.0
2010-08-30 14:30:00,65.51,65.58,65.47,65.58,12700.0,43.1218,43.1679,43.0955,43.1679,12700.0
2010-08-30 15:00:00,65.59,65.59,65.46,65.48,21000.0,43.1745,43.1745,43.0889,43.1021,21000.0
2010-08-30 15:30:00,65.48,65.49,65.26,65.27,54300.0,43.1021,43.1087,42.9573,42.9638,54300.0
2010-08-31 09:30:00,65.16,65.36,64.86,65.05,216300.0,42.8914,43.0231,42.694,42.819,216300.0
2010-08-31 10:00:00,65.08,65.43,65.05,65.31,43400.0,42.8388,43.0692,42.819,42.9902,43400.0
2010-08-31 10:30:00,65.38,65.5,65.1,65.33,95900.0,43.0362,43.1152,42.8519,43.0033,95900.0
2010-08-31 11:00:00,65.32,65.44,64.99,64.99,44200.0,42.9968,43.0757,42.7795,42.7795,44200.0
2010-08-31 11:30:00,64.99,65.2,64.92,65.1,72300.0,42.7795,42.9178,42.7335,42.8519,72300.0
2010-08-31 12:00:00,65.1,65.26,65.1,65.16,13200.0,42.8519,42.9573,42.8519,42.8914,13200.0
2010-08-31 12:30:00,65.16,65.33,65.16,65.33,19700.0,42.8914,43.0033,42.8914,43.0033,19700.0
2010-08-31 13:00:00,65.33,65.62,65.31,65.62,28400.0,43.0033,43.1942,42.9902,43.1942,28400.0
2010-08-31 13:30:00,65.59,65.75,65.59,65.73,22100.0,43.1745,43.2798,43.1745,43.2666,22100.0
2010-08-31 14:00:00,65.73,65.79,65.61,65.66,38100.0,43.2666,43.3061,43.1876,43.2206,38100.0
2010-08-31 14:30:00,65.65,65.67,65.47,65.55,34300.0,43.214,43.2271,43.0955,43.1481,34300.0
2010-08-31 15:00:00,65.55,65.58,65.44,65.52,33500.0,43.1481,43.1679,43.0757,43.1284,33500.0
2010-08-31 15:30:00,65.52,65.74,65.48,65.5,79000.0,43.1284,43.2732,43.1021,43.1152,79000.0
2010-09-01 09:30:00,66.98,67.23,66.8,67.23,125900.0,44.0894,44.254,43.971,44.254,125900.0
2010-09-01 10:00:00,67.21,67.71,67.08,67.59,98600.0,44.2408,44.57,44.1553,44.491,98600.0
2010-09-01 10:30:00,67.57,67.9,67.56,67.78,46600.0,44.4778,44.695,44.4712,44.616,46600.0
2010-09-01 11:00:00,67.81,67.89,67.73,67.89,27100.0,44.6358,44.6884,44.5831,44.6884,27100.0
2010-09-01 11:30:00,67.83,68.02,67.83,67.97,22300.0,44.649,44.774,44.649,44.7411,22300.0
2010-09-01 12:00:00,67.98,67.98,67.69,67.71,29600.0,44.7477,44.7477,44.5568,44.57,29600.0
2010-09-01 12:30:00,67.67,67.71,67.55,67.55,12400.0,44.5436,44.57,44.4646,44.4646,12400.0
2010-09-01 13:00:00,67.55,67.62,67.52,67.62,12600.0,44.4646,44.5107,44.4449,44.5107,12600.0
2010-09-01 13:30:00,67.61,67.72,67.59,67.61,13300.0,44.5041,44.5765,44.491,44.5041,13300.0
2010-09-01 14:00:00,67.6,67.61,67.42,67.45,15600.0,44.4976,44.5041,44.3791,44.3988,15600.0
2010-09-01 14:30:00,67.47,67.48,67.36,67.38,21000.0,44.412,44.4186,44.3396,44.3527,21000.0
2010-09-01 15:00:00,67.39,67.45,67.35,67.38,31500.0,44.3593,44.3988,44.333,44.3527,31500.0
2010-09-01 15:30:00,67.37,67.57,67.35,67.52,52200.0,44.3462,44.4778,44.333,44.4449,52200.0
2010-09-02 09:30:00,67.25,67.52,67.1,67.42,44900.0,44.2672,44.4449,44.1684,44.3791,44900.0
2010-09-02 10:00:00,67.4,67.54,67.24,67.32,53600.0,44.3659,44.4581,44.2606,44.3132,53600.0
2010-09-02 10:30:00,67.3,67.6,67.19,67.57,36200.0,44.3001,44.4976,44.2277,44.4778,36200.0
2010-09-02 11:00:00,67.56,67.65,67.44,67.61,28400.0,44.4712,44.5305,44.3922,44.5041,28400.0
2010-09-02 11:30:00,67.59,67.62,67.5,67.59,12600.0,44.491,44.5107,44.4317,44.491,12600.0
2010-09-02 12:00:00,67.58,67.59,67.52,67.57,15600.0,44.4844,44.491,44.4449,44.4778,15600.0
2010-09-02 12:30:00,67.59,67.63,67.46,67.46,11300.0,44.491,44.5173,44.4054,44.4054,11300.0
2010-09-02 13:00:00,67.46,67.46,67.4,67.4,8600.0,44.4054,44.4054,44.3659,44.3659,8600.0
2010-09-02 13:30:00,67.4,67.5,67.4,67.5,11500.0,44.3659,44.4317,44.3659,44.4317,11500.0
2010-09-02 14:00:00,67.5,67.61,67.49,67.53,12400.0,44.4317,44.5041,44.4252,44.4515,12400.0
2010-09-02 14:30:00,67.49,67.59,67.47,67.59,4000.0,44.4252,44.491,44.412,44.491,4000.0
2010-09-02 15:00:00,67.58,67.67,67.52,67.63,23900.0,44.4844,44.5436,44.4449,44.5173,23900.0
2010-09-02 15:30:00,67.61,67.72,67.61,67.69,32800.0,44.5041,44.5765,44.5041,44.5568,32800.0
2010-09-03 09:30:00,68.0,68.13,67.92,67.94,26300.0,44.7609,44.8464,44.7082,44.7214,26300.0
2010-09-03 10:00:00,67.93,67.98,67.67,67.69,43900.0,44.7148,44.7477,44.5436,44.5568,43900.0
2010-09-03 10:30:00,67.68,67.86,67.62,67.69,14800.0,44.5502,44.6687,44.5107,44.5568,14800.0
2010-09-03 11:00:00,67.75,67.88,67.75,67.85,22500.0,44.5963,44.6819,44.5963,44.6621,22500.0
2010-09-03 11:30:00,67.83,68.0,67.71,67.99,24500.0,44.649,44.7609,44.57,44.7543,24500.0
2010-09-03 12:00:00,67.99,68.07,67.97,67.98,14700.0,44.7543,44.8069,44.7411,44.7477,14700.0
2010-09-03 12:30:00,67.99,68.06,67.99,68.01,11200.0,44.7543,44.8004,44.7543,44.7674,11200.0
2010-09-03 13:00:00,68.01,68.09,67.98,68.06,15100.0,44.7674,44.8201,44.7477,44.8004,15100.0
2010-09-03 13:30:00,68.06,68.14,68.04,68.06,6100.0,44.8004,44.853,44.7872,44.8004,6100.0
2010-09-03 14:00:00,68.05,68.08,68.03,68.03,7000.0,44.7938,44.8135,44.7806,44.7806,7000.0
2010-09-03 14:30:00,68.02,68.06,67.98,67.98,11600.0,44.774,44.8004,44.7477,44.7477,11600.0
2010-09-03 15:00:00,67.95,68.01,67.94,67.99,16500.0,44.7279,44.7674,44.7214,44.7543,16500.0
2010-09-03 15:30:00,68.0,68.06,67.94,68.05,25800.0,44.7609,44.8004,44.7214,44.7938,25800.0
2010-09-07 09:30:00,67.83,67.98,67.69,67.79,67100.0,44.649,44.7477,44.5568,44.6226,67100.0
2010-09-07 10:00:00,67.78,67.81,67.53,67.69,45500.0,44.616,44.6358,44.4515,44.5568,45500.0
2010-09-07 10:30:00,67.62,67.96,67.54,67.96,23400.0,44.5107,44.7345,44.4581,44.7345,23400.0
2010-09-07 11:00:00,67.96,67.97,67.79,67.92,16100.0,44.7345,44.7411,44.6226,44.7082,16100.0
2010-09-07 11:30:00,67.91,68.03,67.91,68.02,17700.0,44.7016,44.7806,44.7016,44.774,17700.0
2010-09-07 12:00:00,68.01,68.04,67.9,68.01,18700.0,44.7674,44.7872,44.695,44.7674,18700.0
2010-09-07 12:30:00,68.01,68.09,67.94,68.0,11500.0,44.7674,44.8201,44.7214,44.7609,11500.0
2010-09-07 13:00:00,68.02,68.12,67.95,68.1,17700.0,44.774,44.8398,44.7279,44.8267,17700.0
2010-09-07 13:30:00,68.1,68.12,68.01,68.05,10700.0,44.8267,44.8398,44.7674,44.7938,10700.0
2010-09-07 14:00:00,68.05,68.05,67.96,67.98,13300.0,44.7938,44.7938,44.7345,44.7477,13300.0
2010-09-07 14:30:00,67.97,68.04,67.86,67.95,21900.0,44.7411,44.7872,44.6687,44.7279,21900.0
2010-09-07 15:00:00,67.96,67.98,67.86,67.9,29400.0,44.7345,44.7477,44.6687,44.695,29400.0
2010-09-07 15:30:00,67.92,67.93,67.76,67.82,77700.0,44.7082,44.7148,44.6029,44.6424,77700.0
2010-09-08 09:30:00,67.29,67.56,67.09,67.51,88400.0,45.2685,45.4502,45.134,45.4165,88400.0
2010-09-08 10:00:00,67.45,67.48,67.19,67.19,36000.0,45.3762,45.3964,45.2013,45.2013,36000.0
2010-09-08 10:30:00,67.18,67.29,67.13,67.29,29800.0,45.1945,45.2685,45.1609,45.2685,29800.0
2010-09-08 11:00:00,67.3,67.56,67.3,67.47,20100.0,45.2753,45.4502,45.2753,45.3896,20100.0
2010-09-08 11:30:00,67.46,67.58,67.46,67.48,15800.0,45.3829,45.4636,45.3829,45.3964,15800.0
2010-09-08 12:00:00,67.48,67.48,67.34,67.42,6700.0,45.3964,45.3964,45.3022,45.356,6700.0
2010-09-08 12:30:00,67.41,67.46,67.36,67.37,10600.0,45.3493,45.3829,45.3156,45.3224,10600.0
2010-09-08 13:00:00,67.37,67.37,67.28,67.31,10000.0,45.3224,45.3224,45.2618,45.282,10000.0
2010-09-08 13:30:00,67.32,67.34,67.16,67.21,9400.0,45.2887,45.3022,45.1811,45.2147,9400.0
2010-09-08 14:00:00,67.2,67.23,67.09,67.16,14100.0,45.208,45.2282,45.134,45.1811,14100.0
2010-09-08 14:30:00,67.15,67.25,67.15,67.18,9500.0,45.1744,45.2416,45.1744,45.1945,9500.0
2010-09-08 15:00:00,67.18,67.3,67.09,67.1,44100.0,45.1945,45.2753,45.134,45.1407,44100.0
2010-09-08 15:30:00,67.09,67.21,67.07,67.17,60100.0,45.134,45.2147,45.1205,45.1878,60100.0
2010-09-09 09:30:00,67.89,67.89,67.64,67.79,63900.0,45.6722,45.6722,45.504,45.6049,63900.0
2010-09-09 10:00:00,67.83,67.85,67.58,67.6,23700.0,45.6318,45.6453,45.4636,45.4771,23700.0
2010-09-09 10:30:00,67.6,67.72,67.5,67.7,12500.0,45.4771,45.5578,45.4098,45.5444,12500.0
2010-09-09 11:00:00,67.67,67.74,67.59,67.67,11200.0,45.5242,45.5713,45.4704,45.5242,11200.0
2010-09-09 11:30:00,67.63,67.78,67.63,67.66,12700.0,45.4973,45.5982,45.4973,45.5175,12700.0
2010-09-09 12:00:00,67.66,67.75,67.65,67.75,14700.0,45.5175,45.578,45.5107,45.578,14700.0
2010-09-09 12:30:00,67.74,67.81,67.66,67.66,8300.0,45.5713,45.6184,45.5175,45.5175,8300.0
2010-09-09 13:00:00,67.64,67.64,67.56,67.59,6300.0,45.504,45.504,45.4502,45.4704,6300.0
2010-09-09 13:30:00,67.58,67.65,67.54,67.59,8900.0,45.4636,45.5107,45.4367,45.4704,8900.0
2010-09-09 14:00:00,67.58,67.64,67.52,67.57,11600.0,45.4636,45.504,45.4233,45.4569,11600.0
2010-09-09 14:30:00,67.58,67.62,67.52,67.59,5400.0,45.4636,45.4905,45.4233,45.4704,5400.0
2010-09-09 15:00:00,67.59,67.76,67.57,67.76,19900.0,45.4704,45.5847,45.4569,45.5847,19900.0
2010-09-09 15:30:00,67.74,67.78,67.62,67.64,47000.0,45.5713,45.5982,45.4905,45.504,47000.0
2010-09-10 09:30:00,67.56,67.66,67.39,67.5,23500.0,45.4502,45.5175,45.3358,45.4098,23500.0
2010-09-10 10:00:00,67.49,67.8,67.46,67.77,22900.0,45.4031,45.6116,45.3829,45.5915,22900.0
2010-09-10 10:30:00,67.8,67.87,67.66,67.73,25300.0,45.6116,45.6587,45.5175,45.5645,25300.0
2010-09-10 11:00:00,67.72,67.81,67.59,67.77,28900.0,45.5578,45.6184,45.4704,45.5915,28900.0
2010-09-10 11:30:00,67.8,67.85,67.72,67.72,21300.0,45.6116,45.6453,45.5578,45.5578,21300.0
2010-09-10 12:00:00,67.72,67.84,67.7,67.81,9900.0,45.5578,45.6385,45.5444,45.6184,9900.0
2010-09-10 12:30:00,67.8,67.82,67.71,67.77,20000.0,45.6116,45.6251,45.5511,45.5915,20000.0
2010-09-10 13:00:00,67.75,67.8,67.7,67.78,10500.0,45.578,45.6116,45.5444,45.5982,10500.0
2010-09-10 13:30:00,67.76,67.8,67.7,67.78,89200.0,45.5847,45.6116,45.5444,45.5982,89200.0
2010-09-10 14:00:00,67.78,67.81,67.74,67.78,55300.0,45.5982,45.6184,45.5713,45.5982,55300.0
2010-09-10 14:30:00,67.78,67.78,67.68,67.71,58700.0,45.5982,45.5982,45.5309,45.5511,58700.0
2010-09-10 15:00:00,67.71,67.81,67.68,67.81,21500.0,45.5511,45.6184,45.5309,45.6184,21500.0
2010-09-10 15:30:00,67.8,67.84,67.75,67.79,30000.0,45.6116,45.6385,45.578,45.6049,30000.0
2010-09-13 09:30:00,67.8,67.8,67.59,67.59,41500.0,45.6116,45.6116,45.4704,45.4704,41500.0
2010-09-13 10:00:00,67.59,67.71,67.54,67.64,50600.0,45.4704,45.5511,45.4367,45.504,50600.0
2010-09-13 10:30:00,67.65,67.7,67.61,67.62,17500.0,45.5107,45.5444,45.4838,45.4905,17500.0
2010-09-13 11:00:00,67.61,67.66,67.51,67.53,37000.0,45.4838,45.5175,45.4165,45.43,37000.0
2010-09-13 11:30:00,67.5,67.51,67.3,67.48,38700.0,45.4098,45.4165,45.2753,45.3964,38700.0
2010-09-13 12:00:00,67.47,67.49,67.29,67.34,20600.0,45.3896,45.4031,45.2685,45.3022,20600.0
2010-09-13 12:30:00,67.35,67.44,67.29,67.39,50800.0,45.3089,45.3694,45.2685,45.3358,50800.0
2010-09-13 13:00:00,67.42,67.43,67.25,67.28,45200.0,45.356,45.3627,45.2416,45.2618,45200.0
2010-09-13 13:30:00,67.25,67.36,67.23,67.23,23400.0,45.2416,45.3156,45.2282,45.2282,23400.0
2010-09-13 14:00:00,67.27,67.27,67.12,67.2,61600.0,45.2551,45.2551,45.1542,45.208,61600.0
2010-09-13 14:30:00,67.22,67.34,67.2,67.32,33200.0,45.2214,45.3022,45.208,45.2887,33200.0
2010-09-13 15:00:00,67.32,67.32,67.2,67.22,71700.0,45.2887,45.2887,45.208,45.2214,71700.0
2010-09-13 15:30:00,67.25,67.39,67.23,67.33,40200.0,45.2416,45.3358,45.2282,45.2954,40200.0
2010-09-14 09:30:00,67.31,67.41,67.17,67.24,27400.0,45.282,45.3493,45.1878,45.2349,27400.0
2010-09-14 10:00:00,67.29,67.61,67.25,67.61,18500.0,45.2685,45.4838,45.2416,45.4838,18500.0
2010-09-14 10:30:00,67.62,67.89,67.59,67.69,34900.0,45.4905,45.6722,45.4704,45.5376,34900.0
2010-09-14 11:00:00,67.68,67.81,67.68,67.78,38500.0,45.5309,45.6184,45.5309,45.5982,38500.0
2010-09-14 11:30:00,67.79,68.02,67.73,68.02,29300.0,45.6049,45.7596,45.5645,45.7596,29300.0
2010-09-14 12:00:00,68.01,68.1,67.98,68.08,21200.0,45.7529,45.8135,45.7327,45.8,21200.0
2010-09-14 12:30:00,68.07,68.08,68.01,68.01,8900.0,45.7933,45.8,45.7529,45.7529,8900.0
2010-09-14 13:00:00,68.04,68.08,67.96,68.06,16400.0,45.7731,45.8,45.7193,45.7865,16400.0
2010-09-14 13:30:00,68.03,68.14,67.94,68.0,62500.0,45.7664,45.8404,45.7058,45.7462,62500.0
2010-09-14 14:00:00,68.02,68.03,67.88,67.97,18600.0,45.7596,45.7664,45.6655,45.726,18600.0
2010-09-14 14:30:00,67.96,68.05,67.95,68.04,15700.0,45.7193,45.7798,45.7125,45.7731,15700.0
2010-09-14 15:00:00,68.05,68.05,67.93,68.04,19000.0,45.7798,45.7798,45.6991,45.7731,19000.0
2010-09-14 15:30:00,68.04,68.14,67.9,67.91,47000.0,45.7731,45.8404,45.6789,45.6856,47000.0
2010-09-15 09:30:00,67.61,67.7,67.48,67.57,23800.0,45.4838,45.5444,45.3964,45.4569,23800.0
2010-09-15 10:00:00,67.61,68.07,67.61,68.01,43400.0,45.4838,45.7933,45.4838,45.7529,43400.0
2010-09-15 10:30:00,68.0,68.25,67.93,68.25,23600.0,45.7462,45.9144,45.6991,45.9144,23600.0
2010-09-15 11:00:00,68.24,68.46,68.2,68.4,86600.0,45.9076,46.0556,45.8807,46.0153,86600.0
2010-09-15 11:30:00,68.4,68.44,68.21,68.27,17600.0,46.0153,46.0422,45.8875,45.9278,17600.0
2010-09-15 12:00:00,68.3,68.39,68.25,68.27,6200.0,45.948,46.0086,45.9144,45.9278,6200.0
2010-09-15 12:30:00,68.28,68.3,68.19,68.21,6700.0,45.9345,45.948,45.874,45.8875,6700.0
2010-09-15 13:00:00,68.18,68.29,68.16,68.25,49100.0,45.8673,45.9413,45.8538,45.9144,49100.0
2010-09-15 13:30:00,68.22,68.29,68.19,68.19,23800.0,45.8942,45.9413,45.874,45.874,23800.0
2010-09-15 14:00:00,68.23,68.26,68.17,68.23,10200.0,45.9009,45.9211,45.8605,45.9009,10200.0
2010-09-15 14:30:00,68.23,68.4,68.23,68.35,29600.0,45.9009,46.0153,45.9009,45.9816,29600.0
2010-09-15 15:00:00,68.37,68.5,68.32,68.48,44400.0,45.9951,46.0826,45.9615,46.0691,44400.0
2010-09-15 15:30:00,68.49,68.5,68.33,68.39,38000.0,46.0758,46.0826,45.9682,46.0086,38000.0
2010-09-16 09:30:00,67.85,68.0,67.71,67.81,58100.0,45.6453,45.7462,45.5511,45.6184,58100.0
2010-09-16 10:00:00,67.79,67.97,67.65,67.87,43500.0,45.6049,45.726,45.5107,45.6587,43500.0
2010-09-16 10:30:00,67.87,67.95,67.74,67.92,30800.0,45.6587,45.7125,45.5713,45.6924,30800.0
2010-09-16 11:00:00,67.92,67.92,67.66,67.68,17400.0,45.6924,45.6924,45.5175,45.5309,17400.0
2010-09-16 11:30:00,67.68,67.73,67.47,67.55,27700.0,45.5309,45.5645,45.3896,45.4435,27700.0
2010-09-16 12:00:00,67.57,67.62,67.53,67.6,16900.0,45.4569,45.4905,45.43,45.4771,16900.0
2010-09-16 12:30:00,67.62,67.74,67.62,67.74,10200.0,45.4905,45.5713,45.4905,45.5713,10200.0
2010-09-16 13:00:00,67.75,67.78,67.7,67.72,6800.0,45.578,45.5982,45.5444,45.5578,6800.0
2010-09-16 13:30:00,67.74,67.74,67.65,67.69,11300.0,45.5713,45.5713,45.5107,45.5376,11300.0
2010-09-16 14:00:00,67.68,67.95,67.67,67.95,23600.0,45.5309,45.7125,45.5242,45.7125,23600.0
2010-09-16 14:30:00,67.95,67.97,67.87,67.9,13400.0,45.7125,45.726,45.6587,45.6789,13400.0
2010-09-16 15:00:00,67.89,67.96,67.88,67.94,13400.0,45.6722,45.7193,45.6655,45.7058,13400.0
2010-09-16 15:30:00,67.94,67.97,67.85,67.89,42700.0,45.7058,45.726,45.6453,45.6722,42700.0
2010-09-17 09:30:00,67.6,67.93,67.51,67.57,57600.0,45.4771,45.6991,45.4165,45.4569,57600.0
2010-09-17 10:00:00,67.57,67.58,67.38,67.45,31500.0,45.4569,45.4636,45.3291,45.3762,31500.0
2010-09-17 10:30:00,67.43,67.43,67.26,67.39,16900.0,45.3627,45.3627,45.2484,45.3358,16900.0
2010-09-17 11:00:00,67.37,67.48,67.18,67.21,19400.0,45.3224,45.3964,45.1945,45.2147,19400.0
2010-09-17 11:30:00,67.25,67.32,67.14,67.29,19800.0,45.2416,45.2887,45.1676,45.2685,19800.0
2010-09-17 12:00:00,67.29,67.33,67.27,67.3,6300.0,45.2685,45.2954,45.2551,45.2753,6300.0
2010-09-17 12:30:00,67.3,67.35,67.28,67.28,5100.0,45.2753,45.3089,45.2618,45.2618,5100.0
2010-09-17 13:00:00,67.27,67.34,67.26,67.34,7100.0,45.2551,45.3022,45.2484,45.3022,7100.0
2010-09-17 13:30:00,67.33,67.36,67.26,67.33,6700.0,45.2954,45.3156,45.2484,45.2954,6700.0
2010-09-17 14:00:00,67.32,67.36,67.28,67.36,6400.0,45.2887,45.3156,45.2618,45.3156,6400.0
2010-09-17 14:30:00,67.36,67.4,67.28,67.28,12500.0,45.3156,45.3425,45.2618,45.2618,12500.0
2010-09-17 15:00:00,67.29,67.3,67.22,67.22,22900.0,45.2685,45.2753,45.2214,45.2214,22900.0
2010-09-17 15:30:00,67.24,67.25,67.22,67.23,46700.0,45.2349,45.2416,45.2214,45.2282,46700.0
2010-09-20 09:30:00,67.37,67.63,67.33,67.62,27400.0,45.3224,45.4973,45.2954,45.4905,27400.0
2010-09-20 10:00:00,67.61,68.31,67.6,68.28,47200.0,45.4838,45.9547,45.4771,45.9345,47200.0
2010-09-20 10:30:00,68.27,68.29,68.09,68.1,9800.0,45.9278,45.9413,45.8067,45.8135,9800.0
2010-09-20 11:00:00,68.1,68.19,68.07,68.12,32500.0,45.8135,45.874,45.7933,45.8269,32500.0
2010-09-20 11:30:00,68.17,68.34,68.16,68.2,15400.0,45.8605,45.9749,45.8538,45.8807,15400.0
2010-09-20 12:00:00,68.2,68.22,68.1,68.1,6400.0,45.8807,45.8942,45.8135,45.8135,6400.0
2010-09-20 12:30:00,68.09,68.21,68.09,68.2,8300.0,45.8067,45.8875,45.8067,45.8807,8300.0
2010-09-20 13:00:00,68.21,68.22,68.1,68.16,12900.0,45.8875,45.8942,45.8135,45.8538,12900.0
2010-09-20 13:30:00,68.16,68.2,68.08,68.1,10600.0,45.8538,45.8807,45.8,45.8135,10600.0
2010-09-20 14:00:00,68.08,68.18,68.01,68.18,15400.0,45.8,45.8673,45.7529,45.8673,15400.0
2010-09-20 14:30:00,68.18,68.22,68.13,68.22,14600.0,45.8673,45.8942,45.8336,45.8942,14600.0
2010-09-20 15:00:00,68.19,68.27,68.17,68.26,18300.0,45.874,45.9278,45.8605,45.9211,18300.0
2010-09-20 15:30:00,68.27,68.37,68.24,68.31,37700.0,45.9278,45.9951,45.9076,45.9547,37700.0
2010-09-21 09:30:00,69.33,69.34,68.51,68.52,104300.0,46.6409,46.6477,46.0893,46.096,104300.0
2010-09-21 10:00:00,68.54,68.7,68.36,68.57,40700.0,46.1095,46.2171,45.9884,46.1296,40700.0
2010-09-21 10:30:00,68.56,68.61,68.21,68.26,23200.0,46.1229,46.1566,45.8875,45.9211,23200.0
2010-09-21 11:00:00,68.28,68.51,68.15,68.15,38300.0,45.9345,46.0893,45.8471,45.8471,38300.0
2010-09-21 11:30:00,68.18,68.3,68.16,68.2,45600.0,45.8673,45.948,45.8538,45.8807,45600.0
2010-09-21 12:00:00,68.19,68.24,68.15,68.24,12300.0,45.874,45.9076,45.8471,45.9076,12300.0
2010-09-21 12:30:00,68.22,68.3,68.22,68.3,12200.0,45.8942,45.948,45.8942,45.948,12200.0
2010-09-21 13:00:00,68.26,68.29,68.15,68.15,10400.0,45.9211,45.9413,45.8471,45.8471,10400.0
2010-09-21 13:30:00,68.16,68.19,68.11,68.15,9700.0,45.8538,45.874,45.8202,45.8471,9700.0
2010-09-21 14:00:00,68.17,68.53,68.13,68.44,73400.0,45.8605,46.1027,45.8336,46.0422,73400.0
2010-09-21 14:30:00,68.48,68.79,68.48,68.6,32900.0,46.0691,46.2776,46.0691,46.1498,32900.0
2010-09-21 15:00:00,68.6,68.63,68.34,68.39,37800.0,46.1498,46.17,45.9749,46.0086,37800.0
2010-09-21 15:30:00,68.39,68.47,68.22,68.29,65200.0,46.0086,46.0624,45.8942,45.9413,65200.0
2010-09-22 09:30:00,68.59,68.82,68.54,68.62,29600.0,46.1431,46.2978,46.1095,46.1633,29600.0
2010-09-22 10:00:00,68.58,68.71,68.47,68.63,35500.0,46.1364,46.2238,46.0624,46.17,35500.0
2010-09-22 10:30:00,68.63,68.9,68.55,68.72,24900.0,46.17,46.3516,46.1162,46.2306,24900.0
2010-09-22 11:00:00,68.73,68.83,68.51,68.57,43500.0,46.2373,46.3046,46.0893,46.1296,43500.0
2010-09-22 11:30:00,68.55,68.57,68.39,68.46,22200.0,46.1162,46.1296,46.0086,46.0556,22200.0
2010-09-22 12:00:00,68.48,68.67,68.45,68.61,8800.0,46.0691,46.1969,46.0489,46.1566,8800.0
2010-09-22 12:30:00,68.6,68.64,68.57,68.63,6500.0,46.1498,46.1767,46.1296,46.17,6500.0
2010-09-22 13:00:00,68.6,68.63,68.55,68.56,11100.0,46.1498,46.17,46.1162,46.1229,11100.0
2010-09-22 13:30:00,68.56,68.74,68.55,68.71,9900.0,46.1229,46.244,46.1162,46.2238,9900.0
2010-09-22 14:00:00,68.7,68.71,68.61,68.63,7900.0,46.2171,46.2238,46.1566,46.17,7900.0
2010-09-22 14:30:00,68.65,68.77,68.63,68.69,7500.0,46.1835,46.2642,46.17,46.2104,7500.0
2010-09-22 15:00:00,68.7,68.71,68.49,68.55,15600.0,46.2171,46.2238,46.0758,46.1162,15600.0
2010-09-22 15:30:00,68.55,68.67,68.51,68.58,96300.0,46.1162,46.1969,46.0893,46.1364,96300.0
2010-09-23 09:30:00,68.36,68.4,68.16,68.16,27500.0,45.9884,46.0153,45.8538,45.8538,27500.0
2010-09-23 10:00:00,68.21,68.61,68.21,68.47,67000.0,45.8875,46.1566,45.8875,46.0624,67000.0
2010-09-23 10:30:00,68.47,68.73,68.47,68.62,21200.0,46.0624,46.2373,46.0624,46.1633,21200.0
2010-09-23 11:00:00,68.6,68.88,68.56,68.85,24000.0,46.1498,46.3382,46.1229,46.318,24000.0
2010-09-23 11:30:00,68.86,68.9,68.59,68.83,40500.0,46.3247,46.3516,46.1431,46.3046,40500.0
2010-09-23 12:00:00,68.77,68.98,68.75,68.88,12700.0,46.2642,46.4055,46.2507,46.3382,12700.0
2010-09-23 12:30:00,68.88,68.96,68.84,68.92,8800.0,46.3382,46.392,46.3113,46.3651,8800.0
2010-09-23 13:00:00,68.94,69.0,68.9,68.98,12000.0,46.3786,46.4189,46.3516,46.4055,12000.0
2010-09-23 13:30:00,68.98,69.03,68.93,68.94,22100.0,46.4055,46.4391,46.3718,46.3786,22100.0
2010-09-23 14:00:00,68.97,69.01,68.94,68.95,8400.0,46.3987,46.4256,46.3786,46.3853,8400.0
2010-09-23 14:30:00,68.96,69.0,68.82,68.84,38300.0,46.392,46.4189,46.2978,46.3113,38300.0
2010-09-23 15:00:00,68.81,68.82,68.56,68.56,16700.0,46.2911,46.2978,46.1229,46.1229,16700.0
2010-09-23 15:30:00,68.57,68.66,68.48,68.62,35200.0,46.1296,46.1902,46.0691,46.1633,35200.0
2010-09-24 09:30:00,69.28,69.48,69.28,69.45,25300.0,46.6073,46.7418,46.6073,46.7217,25300.0
2010-09-24 10:00:00,69.46,69.78,69.41,69.67,47200.0,46.7284,46.9437,46.6947,46.8697,47200.0
2010-09-24 10:30:00,69.7,69.82,69.64,69.67,72000.0,46.8898,46.9706,46.8495,46.8697,72000.0
2010-09-24 11:00:00,69.67,69.86,69.62,69.82,36600.0,46.8697,46.9975,46.836,46.9706,36600.0
2010-09-24 11:30:00,69.83,69.97,69.77,69.97,33400.0,46.9773,47.0715,46.9369,47.0715,33400.0
2010-09-24 12:00:00,69.95,70.0,69.8,69.81,21400.0,47.058,47.0917,46.9571,46.9638,21400.0
2010-09-24 12:30:00,69.82,69.84,69.75,69.77,10400.0,46.9706,46.984,46.9235,46.9369,10400.0
2010-09-24 13:00:00,69.76,69.78,69.7,69.78,8200.0,46.9302,46.9437,46.8898,46.9437,8200.0
2010-09-24 13:30:00,69.76,69.82,69.65,69.68,8100.0,46.9302,46.9706,46.8562,46.8764,8100.0
2010-09-24 14:00:00,69.65,69.73,69.56,69.64,25800.0,46.8562,46.91,46.7957,46.8495,25800.0
2010-09-24 14:30:00,69.64,69.69,69.62,69.65,11600.0,46.8495,46.8831,46.836,46.8562,11600.0
2010-09-24 15:00:00,69.62,69.63,69.56,69.59,15100.0,46.836,46.8427,46.7957,46.8158,15100.0
2010-09-24 15:30:00,69.59,69.7,69.57,69.6,43300.0,46.8158,46.8898,46.8024,46.8226,43300.0
2010-09-27 09:30:00,70.25,70.3,69.86,69.96,57700.0,47.2598,47.2935,46.9975,47.0647,57700.0
2010-09-27 10:00:00,69.97,70.1,69.93,70.09,32100.0,47.0715,47.1589,47.0446,47.1522,32100.0
2010-09-27 10:30:00,70.1,70.1,69.73,69.97,56600.0,47.1589,47.1589,46.91,47.0715,56600.0
2010-09-27 11:00:00,69.98,70.05,69.9,70.0,47900.0,47.0782,47.1253,47.0244,47.0917,47900.0
2010-09-27 11:30:00,70.04,70.04,69.89,69.94,9900.0,47.1186,47.1186,47.0177,47.0513,9900.0
2010-09-27 12:00:00,69.91,70.13,69.91,70.09,14800.0,47.0311,47.1791,47.0311,47.1522,14800.0
2010-09-27 12:30:00,70.14,70.14,70.03,70.07,4900.0,47.1858,47.1858,47.1118,47.1388,4900.0
2010-09-27 13:00:00,70.04,70.15,69.98,70.15,25700.0,47.1186,47.1926,47.0782,47.1926,25700.0
2010-09-27 13:30:00,70.14,70.31,70.14,70.28,29900.0,47.1858,47.3002,47.1858,47.28,29900.0
2010-09-27 14:00:00,70.27,70.32,70.25,70.29,19700.0,47.2733,47.3069,47.2598,47.2868,19700.0
2010-09-27 14:30:00,70.3,70.3,70.2,70.2,46400.0,47.2935,47.2935,47.2262,47.2262,46400.0
2010-09-27 15:00:00,70.2,70.21,70.12,70.14,27400.0,47.2262,47.2329,47.1724,47.1858,27400.0
2010-09-27 15:30:00,70.14,70.14,69.74,69.8,95500.0,47.1858,47.1858,46.9167,46.9571,95500.0
2010-09-28 09:30:00,69.19,69.21,68.75,68.94,83000.0,46.5467,46.5602,46.2507,46.3786,83000.0
2010-09-28 10:00:00,68.9,69.29,68.63,69.29,85200.0,46.3516,46.614,46.17,46.614,85200.0
2010-09-28 10:30:00,69.25,69.44,69.19,69.42,24600.0,46.5871,46.7149,46.5467,46.7015,24600.0
2010-09-28 11:00:00,69.42,69.5,69.25,69.45,24300.0,46.7015,46.7553,46.5871,46.7217,24300.0
2010-09-28 11:30:00,69.41,69.42,69.29,69.32,16500.0,46.6947,46.7015,46.614,46.6342,16500.0
2010-09-28 12:00:00,69.34,69.4,69.22,69.37,25200.0,46.6477,46.688,46.5669,46.6678,25200.0
2010-09-28 12:30:00,69.38,69.42,69.25,69.41,22100.0,46.6746,46.7015,46.5871,46.6947,22100.0
2010-09-28 13:00:00,69.4,69.42,69.24,69.27,26900.0,46.688,46.7015,46.5804,46.6006,26900.0
2010-09-28 13:30:00,69.27,69.46,69.26,69.39,43800.0,46.6006,46.7284,46.5938,46.6813,43800.0
2010-09-28 14:00:00,69.39,69.39,69.25,69.26,15300.0,46.6813,46.6813,46.5871,46.5938,15300.0
2010-09-28 14:30:00,69.25,69.25,68.91,68.96,39800.0,46.5871,46.5871,46.3584,46.392,39800.0
2010-09-28 15:00:00,68.96,69.16,68.93,69.15,49600.0,46.392,46.5266,46.3718,46.5198,49600.0
2010-09-28 15:30:00,69.16,69.35,69.15,69.16,143400.0,46.5266,46.6544,46.5198,46.5266,143400.0
2010-09-29 09:30:00,69.61,69.83,69.46,69.65,73000.0,46.8293,46.9773,46.7284,46.8562,73000.0
2010-09-29 10:00:00,69.66,69.76,69.26,69.32,42600.0,46.8629,46.9302,46.5938,46.6342,42600.0
2010-09-29 10:30:00,69.32,69.43,69.25,69.38,27700.0,46.6342,46.7082,46.5871,46.6746,27700.0
2010-09-29 11:00:00,69.42,69.64,69.39,69.45,23200.0,46.7015,46.8495,46.6813,46.7217,23200.0
2010-09-29 11:30:00,69.42,69.55,69.33,69.55,20000.0,46.7015,46.7889,46.6409,46.7889,20000.0
2010-09-29 12:00:00,69.53,69.54,69.46,69.49,7000.0,46.7755,46.7822,46.7284,46.7486,7000.0
2010-09-29 12:30:00,69.51,69.54,69.45,69.46,7100.0,46.762,46.7822,46.7217,46.7284,7100.0
2010-09-29 13:00:00,69.48,69.49,69.39,69.4,8400.0,46.7418,46.7486,46.6813,46.688,8400.0
2010-09-29 13:30:00,69.43,69.45,69.29,69.43,11100.0,46.7082,46.7217,46.614,46.7082,11100.0
2010-09-29 14:00:00,69.43,69.5,69.42,69.47,29100.0,46.7082,46.7553,46.7015,46.7351,29100.0
2010-09-29 14:30:00,69.47,69.64,69.45,69.62,42300.0,46.7351,46.8495,46.7217,46.836,42300.0
2010-09-29 15:00:00,69.62,69.64,69.28,69.37,49200.0,46.836,46.8495,46.6073,46.6678,49200.0
2010-09-29 15:30:00,69.35,69.36,69.21,69.28,74300.0,46.6544,46.6611,46.5602,46.6073,74300.0
2010-09-30 09:30:00,70.13,70.13,69.64,69.77,77200.0,47.1791,47.1791,46.8495,46.9369,77200.0
2010-09-30 10:00:00,69.75,69.78,69.46,69.53,29600.0,46.9235,46.9437,46.7284,46.7755,29600.0
2010-09-30 10:30:00,69.63,69.83,69.61,69.77,33400.0,46.8427,46.9773,46.8293,46.9369,33400.0
2010-09-30 11:00:00,69.75,69.79,69.2,69.2,33900.0,46.9235,46.9504,46.5535,46.5535,33900.0
2010-09-30 11:30:00,69.21,69.4,69.19,69.28,15900.0,46.5602,46.688,46.5467,46.6073,15900.0
2010-09-30 12:00:00,69.28,69.29,69.01,69.07,14600.0,46.6073,46.614,46.4256,46.466,14600.0
2010-09-30 12:30:00,69.07,69.13,69.04,69.13,16700.0,46.466,46.5064,46.4458,46.5064,16700.0
2010-09-30 13:00:00,69.15,69.19,69.1,69.15,11500.0,46.5198,46.5467,46.4862,46.5198,11500.0
2010-09-30 13:30:00,69.15,69.17,69.06,69.09,8400.0,46.5198,46.5333,46.4593,46.4795,8400.0
2010-09-30 14:00:00,69.1,69.1,68.94,69.06,20900.0,46.4862,46.4862,46.3786,46.4593,20900.0
2010-09-30 14:30:00,69.06,69.21,69.01,69.15,20000.0,46.4593,46.5602,46.4256,46.5198,20000.0
2010-09-30 15:00:00,69.15,69.24,69.09,69.23,45900.0,46.5198,46.5804,46.4795,46.5737,45900.0
2010-09-30 15:30:00,69.21,69.23,69.0,69.02,60300.0,46.5602,46.5737,46.4189,46.4324,60300.0
2010-10-01 09:30:00,70.17,70.21,69.9,70.08,70400.0,47.206,47.2329,47.0244,47.1455,70400.0
2010-10-01 10:00:00,70.05,70.1,69.75,69.83,69500.0,47.1253,47.1589,46.9235,46.9773,69500.0
2010-10-01 10:30:00,69.78,69.89,69.67,69.83,38900.0,46.9437,47.0177,46.8697,46.9773,38900.0
2010-10-01 11:00:00,69.83,70.07,69.75,69.89,29000.0,46.9773,47.1388,46.9235,47.0177,29000.0
2010-10-01 11:30:00,69.92,70.13,69.88,70.09,11900.0,47.0378,47.1791,47.0109,47.1522,11900.0
2010-10-01 12:00:00,70.08,70.15,70.06,70.13,9700.0,47.1455,47.1926,47.132,47.1791,9700.0
2010-10-01 12:30:00,70.12,70.23,70.11,70.22,18000.0,47.1724,47.2464,47.1657,47.2397,18000.0
2010-10-01 13:00:00,70.22,70.29,70.21,70.22,10800.0,47.2397,47.2868,47.2329,47.2397,10800.0
2010-10-01 13:30:00,70.23,70.27,70.13,70.26,15900.0,47.2464,47.2733,47.1791,47.2666,15900.0
2010-10-01 14:00:00,70.25,70.39,70.25,70.37,19900.0,47.2598,47.354,47.2598,47.3406,19900.0
2010-10-01 14:30:00,70.38,70.44,70.34,70.38,30600.0,47.3473,47.3877,47.3204,47.3473,30600.0
2010-10-01 15:00:00,70.38,70.44,70.3,70.32,41500.0,47.3473,47.3877,47.2935,47.3069,41500.0
2010-10-01 15:30:00,70.3,70.38,70.09,70.11,120300.0,47.2935,47.3473,47.1522,47.1657,120300.0
2010-10-04 09:30:00,69.74,69.84,69.69,69.72,29000.0,46.9167,46.984,46.8831,46.9033,29000.0
2010-10-04 10:00:00,69.72,69.79,69.54,69.68,31300.0,46.9033,46.9504,46.7822,46.8764,31300.0
2010-10-04 10:30:00,69.69,69.74,69.51,69.55,11900.0,46.8831,46.9167,46.762,46.7889,11900.0
2010-10-04 11:00:00,69.54,69.54,69.35,69.4,38900.0,46.7822,46.7822,46.6544,46.688,38900.0
2010-10-04 11:30:00,69.4,69.41,69.2,69.22,25700.0,46.688,46.6947,46.5535,46.5669,25700.0
2010-10-04 12:00:00,69.2,69.2,69.02,69.12,22300.0,46.5535,46.5535,46.4324,46.4996,22300.0
2010-10-04 12:30:00,69.11,69.15,69.02,69.1,11100.0,46.4929,46.5198,46.4324,46.4862,11100.0
2010-10-04 13:00:00,69.13,69.17,69.07,69.12,12600.0,46.5064,46.5333,46.466,46.4996,12600.0
2010-10-04 13:30:00,69.08,69.16,69.03,69.15,11700.0,46.4727,46.5266,46.4391,46.5198,11700.0
2010-10-04 14:00:00,69.16,69.21,69.13,69.18,10800.0,46.5266,46.5602,46.5064,46.54,10800.0
2010-10-04 14:30:00,69.18,69.3,69.18,69.24,11200.0,46.54,46.6207,46.54,46.5804,11200.0
2010-10-04 15:00:00,69.25,69.41,69.23,69.37,19600.0,46.5871,46.6947,46.5737,46.6678,19600.0
2010-10-04 15:30:00,69.37,69.41,69.22,69.29,42200.0,46.6678,46.6947,46.5669,46.614,42200.0
2010-10-05 09:30:00,69.63,69.89,69.59,69.88,31400.0,46.8427,47.0177,46.8158,47.0109,31400.0
2010-10-05 10:00:00,69.88,70.02,69.75,70.02,27500.0,47.0109,47.1051,46.9235,47.1051,27500.0
2010-10-05 10:30:00,70.04,70.46,70.04,70.35,29200.0,47.1186,47.4011,47.1186,47.3271,29200.0
2010-10-05 11:00:00,70.33,70.36,70.11,70.14,20300.0,47.3137,47.3338,47.1657,47.1858,20300.0
2010-10-05 11:30:00,70.12,70.34,70.07,70.23,24200.0,47.1724,47.3204,47.1388,47.2464,24200.0
2010-10-05 12:00:00,70.23,70.29,70.08,70.15,8300.0,47.2464,47.2868,47.1455,47.1926,8300.0
2010-10-05 12:30:00,70.14,70.23,70.09,70.23,12300.0,47.1858,47.2464,47.1522,47.2464,12300.0
2010-10-05 13:00:00,70.18,70.29,70.17,70.25,14300.0,47.2128,47.2868,47.206,47.2598,14300.0
2010-10-05 13:30:00,70.21,70.27,70.18,70.24,9600.0,47.2329,47.2733,47.2128,47.2531,9600.0
2010-10-05 14:00:00,70.25,70.26,70.18,70.22,10900.0,47.2598,47.2666,47.2128,47.2397,10900.0
2010-10-05 14:30:00,70.24,70.3,70.19,70.23,9200.0,47.2531,47.2935,47.2195,47.2464,9200.0
2010-10-05 15:00:00,70.23,70.33,70.2,70.29,29400.0,47.2464,47.3137,47.2262,47.2868,29400.0
2010-10-05 15:30:00,70.3,70.32,70.12,70.19,41000.0,47.2935,47.3069,47.1724,47.2195,41000.0
2010-10-06 09:30:00,70.26,70.39,70.19,70.35,19900.0,47.2666,47.354,47.2195,47.3271,19900.0
2010-10-06 10:00:00,70.37,70.5,70.25,70.33,13100.0,47.3406,47.428,47.2598,47.3137,13100.0
2010-10-06 10:30:00,70.32,70.38,70.16,70.23,33700.0,47.3069,47.3473,47.1993,47.2464,33700.0
2010-10-06 11:00:00,70.24,70.29,70.08,70.15,73400.0,47.2531,47.2868,47.1455,47.1926,73400.0
2010-10-06 11:30:00,70.14,70.28,70.08,70.19,41500.0,47.1858,47.28,47.1455,47.2195,41500.0
2010-10-06 12:00:00,70.2,70.25,70.17,70.2,8500.0,47.2262,47.2598,47.206,47.2262,8500.0
2010-10-06 12:30:00,70.17,70.22,70.13,70.13,9300.0,47.206,47.2397,47.1791,47.1791,9300.0
2010-10-06 13:00:00,70.14,70.14,69.94,70.02,11600.0,47.1858,47.1858,47.0513,47.1051,11600.0
2010-10-06 13:30:00,70.03,70.06,69.94,70.04,11500.0,47.1118,47.132,47.0513,47.1186,11500.0
2010-10-06 14:00:00,70.03,70.09,69.96,70.05,7900.0,47.1118,47.1522,47.0647,47.1253,7900.0
2010-10-06 14:30:00,70.06,70.1,70.02,70.1,8400.0,47.132,47.1589,47.1051,47.1589,8400.0
2010-10-06 15:00:00,70.08,70.11,70.04,70.06,14200.0,47.1455,47.1657,47.1186,47.132,14200.0
2010-10-06 15:30:00,70.07,70.15,70.06,70.12,24600.0,47.1388,47.1926,47.132,47.1724,24600.0
2010-10-07 09:30:00,71.06,71.06,70.52,70.64,74800.0,47.8048,47.8048,47.4415,47.5222,74800.0
2010-10-07 10:00:00,70.57,70.82,70.52,70.66,58700.0,47.4751,47.6433,47.4415,47.5357,58700.0
2010-10-07 10:30:00,70.68,70.92,70.66,70.83,23900.0,47.5491,47.7106,47.5357,47.65,23900.0
2010-10-07 11:00:00,70.81,70.85,70.66,70.67,19900.0,47.6366,47.6635,47.5357,47.5424,19900.0
2010-10-07 11:30:00,70.68,70.73,70.54,70.59,20600.0,47.5491,47.5828,47.4549,47.4886,20600.0
2010-10-07 12:00:00,70.59,70.64,70.35,70.35,10500.0,47.4886,47.5222,47.3271,47.3271,10500.0
2010-10-07 12:30:00,70.32,70.32,70.19,70.29,5700.0,47.3069,47.3069,47.2195,47.2868,5700.0
2010-10-07 13:00:00,70.28,70.3,70.25,70.26,3700.0,47.28,47.2935,47.2598,47.2666,3700.0
2010-10-07 13:30:00,70.27,70.33,70.19,70.33,6500.0,47.2733,47.3137,47.2195,47.3137,6500.0
2010-10-07 14:00:00,70.32,70.41,70.25,70.36,10900.0,47.3069,47.3675,47.2598,47.3338,10900.0
2010-10-07 14:30:00,70.38,70.46,70.36,70.44,8500.0,47.3473,47.4011,47.3338,47.3877,8500.0
2010-10-07 15:00:00,70.5,70.54,70.42,70.5,15500.0,47.428,47.4549,47.3742,47.428,15500.0
2010-10-07 15:30:00,70.47,70.5,70.32,70.39,51000.0,47.4078,47.428,47.3069,47.354,51000.0
2010-10-08 09:30:00,70.45,70.64,70.25,70.63,33200.0,47.3944,47.5222,47.2598,47.5155,33200.0
2010-10-08 10:00:00,70.63,70.71,70.38,70.43,40600.0,47.5155,47.5693,47.3473,47.3809,40600.0
2010-10-08 10:30:00,70.5,70.74,70.5,70.58,28000.0,47.428,47.5895,47.428,47.4818,28000.0
2010-10-08 11:00:00,70.58,70.74,70.44,70.66,24100.0,47.4818,47.5895,47.3877,47.5357,24100.0
2010-10-08 11:30:00,70.69,70.77,70.59,70.77,16700.0,47.5558,47.6097,47.4886,47.6097,16700.0
2010-10-08 12:00:00,70.78,70.78,70.64,70.69,6700.0,47.6164,47.6164,47.5222,47.5558,6700.0
2010-10-08 12:30:00,70.71,70.79,70.66,70.73,6500.0,47.5693,47.6231,47.5357,47.5828,6500.0
2010-10-08 13:00:00,70.71,70.73,70.65,70.73,5700.0,47.5693,47.5828,47.5289,47.5828,5700.0
2010-10-08 13:30:00,70.71,70.73,70.58,70.58,8600.0,47.5693,47.5828,47.4818,47.4818,8600.0
2010-10-08 14:00:00,70.6,70.78,70.56,70.78,8700.0,47.4953,47.6164,47.4684,47.6164,8700.0
2010-10-08 14:30:00,70.75,70.85,70.72,70.74,11300.0,47.5962,47.6635,47.576,47.5895,11300.0
2010-10-08 15:00:00,70.73,70.87,70.71,70.76,18200.0,47.5828,47.6769,47.5693,47.6029,18200.0
2010-10-08 15:30:00,70.76,70.89,70.76,70.8,41500.0,47.6029,47.6904,47.6029,47.6298,41500.0
2010-10-11 09:30:00,70.85,71.03,70.85,70.87,38000.0,47.6635,47.7846,47.6635,47.6769,38000.0
2010-10-11 10:00:00,70.88,71.09,70.87,71.09,22700.0,47.6837,47.8249,47.6769,47.8249,22700.0
2010-10-11 10:30:00,71.09,71.2,71.05,71.06,23400.0,47.8249,47.8989,47.798,47.8048,23400.0
2010-10-11 11:00:00,71.12,71.13,70.99,71.07,12400.0,47.8451,47.8519,47.7577,47.8115,12400.0
2010-10-11 11:30:00,71.07,71.07,70.91,70.91,16100.0,47.8115,47.8115,47.7038,47.7038,16100.0
2010-10-11 12:00:00,70.92,70.96,70.84,70.92,6900.0,47.7106,47.7375,47.6568,47.7106,6900.0
2010-10-11 12:30:00,70.93,71.0,70.84,70.91,8400.0,47.7173,47.7644,47.6568,47.7038,8400.0
2010-10-11 13:00:00,70.88,70.94,70.86,70.91,9900.0,47.6837,47.724,47.6702,47.7038,9900.0
2010-10-11 13:30:00,70.9,70.92,70.84,70.86,16800.0,47.6971,47.7106,47.6568,47.6702,16800.0
2010-10-11 14:00:00,70.88,70.95,70.86,70.86,8000.0,47.6837,47.7308,47.6702,47.6702,8000.0
2010-10-11 14:30:00,70.87,70.98,70.87,70.9,4500.0,47.6769,47.7509,47.6769,47.6971,4500.0
2010-10-11 15:00:00,70.87,70.93,70.81,70.81,7600.0,47.6769,47.7173,47.6366,47.6366,7600.0
2010-10-11 15:30:00,70.82,70.93,70.73,70.91,54500.0,47.6433,47.7173,47.5828,47.7038,54500.0
2010-10-12 09:30:00,71.66,71.72,71.11,71.2,64500.0,48.2084,48.2488,47.8384,47.8989,64500.0
2010-10-12 10:00:00,71.19,71.29,70.97,71.13,38200.0,47.8922,47.9595,47.7442,47.8519,38200.0
2010-10-12 10:30:00,71.11,71.28,71.05,71.16,31100.0,47.8384,47.9528,47.798,47.872,31100.0
2010-10-12 11:00:00,71.16,71.4,71.16,71.21,30900.0,47.872,48.0335,47.872,47.9057,30900.0
2010-10-12 11:30:00,71.2,71.2,71.0,71.04,20800.0,47.8989,47.8989,47.7644,47.7913,20800.0
2010-10-12 12:00:00,71.02,71.1,70.89,70.89,15000.0,47.7779,47.8317,47.6904,47.6904,15000.0
2010-10-12 12:30:00,70.92,70.94,70.82,70.82,13800.0,47.7106,47.724,47.6433,47.6433,13800.0
2010-10-12 13:00:00,70.86,70.91,70.76,70.81,22400.0,47.6702,47.7038,47.6029,47.6366,22400.0
2010-10-12 13:30:00,70.81,70.84,70.72,70.75,22000.0,47.6366,47.6568,47.576,47.5962,22000.0
2010-10-12 14:00:00,70.75,70.92,70.65,70.85,78700.0,47.5962,47.7106,47.5289,47.6635,78700.0
2010-10-12 14:30:00,70.9,71.01,70.73,70.91,18900.0,47.6971,47.7711,47.5828,47.7038,18900.0
2010-10-12 15:00:00,70.87,71.11,70.82,71.11,22000.0,47.6769,47.8384,47.6433,47.8384,22000.0
2010-10-12 15:30:00,71.1,71.13,70.99,71.01,42900.0,47.8317,47.8519,47.7577,47.7711,42900.0
2010-10-13 09:30:00,71.89,71.95,71.73,71.84,54500.0,48.3631,48.4035,48.2555,48.3295,54500.0
2010-10-13 10:00:00,71.88,72.07,71.85,72.05,44500.0,48.3564,48.4842,48.3362,48.4708,44500.0
2010-10-13 10:30:00,72.03,72.25,71.98,72.25,33500.0,48.4573,48.6053,48.4237,48.6053,33500.0
2010-10-13 11:00:00,72.26,72.56,72.21,72.42,46000.0,48.612,48.8139,48.5784,48.7197,46000.0
2010-10-13 11:30:00,72.33,72.52,72.31,72.35,20700.0,48.6591,48.787,48.6457,48.6726,20700.0
2010-10-13 12:00:00,72.36,72.41,72.28,72.38,30100.0,48.6793,48.713,48.6255,48.6928,30100.0
2010-10-13 12:30:00,72.38,72.45,72.33,72.33,29600.0,48.6928,48.7399,48.6591,48.6591,29600.0
2010-10-13 13:00:00,72.34,72.42,72.29,72.32,29500.0,48.6659,48.7197,48.6322,48.6524,29500.0
2010-10-13 13:30:00,72.34,72.49,72.34,72.47,22400.0,48.6659,48.7668,48.6659,48.7533,22400.0
2010-10-13 14:00:00,72.45,72.57,72.44,72.48,18700.0,48.7399,48.8206,48.7331,48.76,18700.0
2010-10-13 14:30:00,72.47,72.48,72.32,72.35,40900.0,48.7533,48.76,48.6524,48.6726,40900.0
2010-10-13 15:00:00,72.34,72.36,72.21,72.21,38100.0,48.6659,48.6793,48.5784,48.5784,38100.0
2010-10-13 15:30:00,72.19,72.31,72.17,72.22,70900.0,48.565,48.6457,48.5515,48.5851,70900.0
2010-10-14 09:30:00,72.68,72.92,72.57,72.65,80400.0,48.8946,49.0561,48.8206,48.8744,80400.0
2010-10-14 10:00:00,72.63,73.0,72.58,72.96,56400.0,48.861,49.1099,48.8273,49.083,56400.0
2010-10-14 10:30:00,72.97,73.02,72.8,72.82,34500.0,49.0897,49.1233,48.9753,48.9888,34500.0
2010-10-14 11:00:00,72.8,72.8,72.61,72.61,19500.0,48.9753,48.9753,48.8475,48.8475,19500.0
2010-10-14 11:30:00,72.65,72.66,72.41,72.51,35900.0,48.8744,48.8811,48.713,48.7802,35900.0
2010-10-14 12:00:00,72.54,72.61,72.43,72.5,13800.0,48.8004,48.8475,48.7264,48.7735,13800.0
2010-10-14 12:30:00,72.49,72.53,72.44,72.44,23700.0,48.7668,48.7937,48.7331,48.7331,23700.0
2010-10-14 13:00:00,72.43,72.5,72.4,72.48,32000.0,48.7264,48.7735,48.7062,48.76,32000.0
2010-10-14 13:30:00,72.49,72.78,72.48,72.75,21800.0,48.7668,48.9619,48.76,48.9417,21800.0
2010-10-14 14:00:00,72.73,72.75,72.47,72.47,42800.0,48.9282,48.9417,48.7533,48.7533,42800.0
2010-10-14 14:30:00,72.49,72.54,72.44,72.53,33100.0,48.7668,48.8004,48.7331,48.7937,33100.0
2010-10-14 15:00:00,72.48,72.52,72.41,72.49,21000.0,48.76,48.787,48.713,48.7668,21000.0
2010-10-14 15:30:00,72.49,72.62,72.47,72.59,50300.0,48.7668,48.8542,48.7533,48.834,50300.0
2010-10-15 09:30:00,72.66,72.75,72.37,72.37,47400.0,48.8811,48.9417,48.686,48.686,47400.0
2010-10-15 10:00:00,72.37,72.51,71.61,71.76,95700.0,48.686,48.7802,48.1748,48.2757,95700.0
2010-10-15 10:30:00,71.77,71.92,71.65,71.89,28400.0,48.2824,48.3833,48.2017,48.3631,28400.0
2010-10-15 11:00:00,71.91,72.16,71.89,72.13,51700.0,48.3766,48.5448,48.3631,48.5246,51700.0
2010-10-15 11:30:00,72.18,72.3,72.0,72.04,20100.0,48.5582,48.639,48.4371,48.464,20100.0
2010-10-15 12:00:00,72.04,72.11,71.96,72.1,15900.0,48.464,48.5111,48.4102,48.5044,15900.0
2010-10-15 12:30:00,72.1,72.18,72.04,72.04,8100.0,48.5044,48.5582,48.464,48.464,8100.0
2010-10-15 13:00:00,72.07,72.16,72.05,72.13,15800.0,48.4842,48.5448,48.4708,48.5246,15800.0
2010-10-15 13:30:00,72.12,72.12,71.93,71.93,10100.0,48.5179,48.5179,48.39,48.39,10100.0
2010-10-15 14:00:00,71.93,72.09,71.92,72.08,15200.0,48.39,48.4977,48.3833,48.491,15200.0
2010-10-15 14:30:00,72.07,72.12,71.99,72.12,29500.0,48.4842,48.5179,48.4304,48.5179,29500.0
2010-10-15 15:00:00,72.11,72.16,72.04,72.09,21200.0,48.5111,48.5448,48.464,48.4977,21200.0
2010-10-15 15:30:00,72.07,72.22,72.06,72.14,65400.0,48.4842,48.5851,48.4775,48.5313,65400.0
2010-10-18 09:30:00,71.99,72.12,71.88,72.09,39000.0,48.4304,48.5179,48.3564,48.4977,39000.0
2010-10-18 10:00:00,72.06,72.25,71.95,72.02,36100.0,48.4775,48.6053,48.4035,48.4506,36100.0
2010-10-18 10:30:00,72.03,72.34,71.97,72.34,27200.0,48.4573,48.6659,48.417,48.6659,27200.0
2010-10-18 11:00:00,72.33,72.35,72.16,72.27,20800.0,48.6591,48.6726,48.5448,48.6188,20800.0
2010-10-18 11:30:00,72.28,72.3,72.07,72.1,17500.0,48.6255,48.639,48.4842,48.5044,17500.0
2010-10-18 12:00:00,72.13,72.29,72.13,72.2,14900.0,48.5246,48.6322,48.5246,48.5717,14900.0
2010-10-18 12:30:00,72.22,72.32,72.19,72.26,6600.0,48.5851,48.6524,48.565,48.612,6600.0
2010-10-18 13:00:00,72.23,72.28,72.22,72.26,6000.0,48.5919,48.6255,48.5851,48.612,6000.0
2010-10-18 13:30:00,72.24,72.26,72.22,72.23,5100.0,48.5986,48.612,48.5851,48.5919,5100.0
2010-10-18 14:00:00,72.24,72.39,72.21,72.39,7700.0,48.5986,48.6995,48.5784,48.6995,7700.0
2010-10-18 14:30:00,72.38,72.49,72.35,72.49,23600.0,48.6928,48.7668,48.6726,48.7668,23600.0
2010-10-18 15:00:00,72.51,72.56,72.4,72.45,18200.0,48.7802,48.8139,48.7062,48.7399,18200.0
2010-10-18 15:30:00,72.45,72.5,72.35,72.41,45800.0,48.7399,48.7735,48.6726,48.713,45800.0
2010-10-19 09:30:00,72.77,72.92,72.64,72.91,110600.0,48.9551,49.0561,48.8677,49.0493,110600.0
2010-10-19 10:00:00,72.9,73.47,72.83,73.43,115700.0,49.0426,49.4261,48.9955,49.3991,115700.0
2010-10-19 10:30:00,73.47,73.6,73.39,73.49,54900.0,49.4261,49.5135,49.3722,49.4395,54900.0
2010-10-19 11:00:00,73.5,73.63,72.94,73.18,83400.0,49.4462,49.5337,49.0695,49.231,83400.0
2010-10-19 11:30:00,73.16,73.27,73.03,73.21,23100.0,49.2175,49.2915,49.1301,49.2511,23100.0
2010-10-19 12:00:00,73.2,73.35,73.2,73.26,10600.0,49.2444,49.3453,49.2444,49.2848,10600.0
2010-10-19 12:30:00,73.28,73.29,73.2,73.29,11200.0,49.2982,49.305,49.2444,49.305,11200.0
2010-10-19 13:00:00,73.28,73.32,73.23,73.23,28200.0,49.2982,49.3251,49.2646,49.2646,28200.0
2010-10-19 13:30:00,73.21,73.28,72.98,73.05,24000.0,49.2511,49.2982,49.0964,49.1435,24000.0
2010-10-19 14:00:00,73.06,73.06,72.57,72.62,36600.0,49.1502,49.1502,48.8206,48.8542,36600.0
2010-10-19 14:30:00,72.62,72.71,72.56,72.65,35700.0,48.8542,48.9148,48.8139,48.8744,35700.0
2010-10-19 15:00:00,72.65,72.67,72.51,72.56,26900.0,48.8744,48.8879,48.7802,48.8139,26900.0
2010-10-19 15:30:00,72.56,72.82,72.5,72.76,44700.0,48.8139,48.9888,48.7735,48.9484,44700.0
2010-10-20 09:30:00,72.9,73.43,72.83,73.2,59900.0,49.0426,49.3991,48.9955,49.2444,59900.0
2010-10-20 10:00:00,73.26,73.35,73.09,73.21,53700.0,49.2848,49.3453,49.1704,49.2511,53700.0
2010-10-20 10:30:00,73.19,73.8,73.18,73.71,51900.0,49.2377,49.6481,49.231,49.5875,51900.0
2010-10-20 11:00:00,73.7,73.71,73.46,73.58,72200.0,49.5808,49.5875,49.4193,49.5001,72200.0
2010-10-20 11:30:00,73.59,73.6,73.46,73.57,29700.0,49.5068,49.5135,49.4193,49.4933,29700.0
2010-10-20 12:00:00,73.54,73.73,73.51,73.54,26500.0,49.4732,49.601,49.453,49.4732,26500.0
2010-10-20 12:30:00,73.55,73.62,73.48,73.56,24100.0,49.4799,49.527,49.4328,49.4866,24100.0
2010-10-20 13:00:00,73.54,73.72,73.53,73.69,19000.0,49.4732,49.5942,49.4664,49.5741,19000.0
2010-10-20 13:30:00,73.66,73.68,73.51,73.57,16200.0,49.5539,49.5673,49.453,49.4933,16200.0
2010-10-20 14:00:00,73.54,73.61,73.33,73.35,65200.0,49.4732,49.5202,49.3319,49.3453,65200.0
2010-10-20 14:30:00,73.35,73.39,73.23,73.3,41200.0,49.3453,49.3722,49.2646,49.3117,41200.0
2010-10-20 15:00:00,73.3,73.31,73.14,73.18,45400.0,49.3117,49.3184,49.2041,49.231,45400.0
2010-10-20 15:30:00,73.19,73.19,73.0,73.13,133200.0,49.2377,49.2377,49.1099,49.1973,133200.0
2010-10-21 09:30:00,75.37,75.37,74.85,75.03,197100.0,50.7043,50.7043,50.3544,50.4755,197100.0
2010-10-21 10:00:00,75.05,75.18,74.75,75.03,170300.0,50.489,50.5764,50.2872,50.4755,170300.0
2010-10-21 10:30:00,75.03,75.12,74.98,75.04,91600.0,50.4755,50.5361,50.4419,50.4823,91600.0
2010-10-21 11:00:00,75.08,75.15,74.83,74.91,44800.0,50.5092,50.5563,50.341,50.3948,44800.0
2010-10-21 11:30:00,74.88,74.96,74.6,74.86,93300.0,50.3746,50.4284,50.1863,50.3612,93300.0
2010-10-21 12:00:00,74.86,74.86,74.68,74.71,23100.0,50.3612,50.3612,50.2401,50.2603,23100.0
2010-10-21 12:30:00,74.69,74.73,74.44,74.44,20600.0,50.2468,50.2737,50.0786,50.0786,20600.0
2010-10-21 13:00:00,74.48,74.52,74.4,74.49,30600.0,50.1055,50.1324,50.0517,50.1123,30600.0
2010-10-21 13:30:00,74.47,74.47,73.99,74.02,31800.0,50.0988,50.0988,49.7759,49.7961,31800.0
2010-10-21 14:00:00,73.99,74.08,73.95,74.06,29200.0,49.7759,49.8364,49.749,49.823,29200.0
2010-10-21 14:30:00,74.02,74.19,74.0,74.11,34700.0,49.7961,49.9104,49.7826,49.8566,34700.0
2010-10-21 15:00:00,74.12,74.31,74.06,74.18,53300.0,49.8633,49.9912,49.823,49.9037,53300.0
2010-10-21 15:30:00,74.18,74.29,74.09,74.27,86100.0,49.9037,49.9777,49.8432,49.9642,86100.0
2010-10-22 09:30:00,74.54,74.6,74.25,74.25,69800.0,50.1459,50.1863,49.9508,49.9508,69800.0
2010-10-22 10:00:00,74.22,74.25,73.96,74.04,47700.0,49.9306,49.9508,49.7557,49.8095,47700.0
2010-10-22 10:30:00,74.05,74.33,74.02,74.13,42700.0,49.8162,50.0046,49.7961,49.8701,42700.0
2010-10-22 11:00:00,74.12,74.2,73.88,73.94,24000.0,49.8633,49.9172,49.7019,49.7422,24000.0
2010-10-22 11:30:00,73.92,73.97,73.77,73.79,19400.0,49.7288,49.7624,49.6279,49.6413,19400.0
2010-10-22 12:00:00,73.79,73.92,73.78,73.9,19700.0,49.6413,49.7288,49.6346,49.7153,19700.0
2010-10-22 12:30:00,73.9,73.94,73.73,73.75,48700.0,49.7153,49.7422,49.601,49.6144,48700.0
2010-10-22 13:00:00,73.74,73.81,73.74,73.75,14400.0,49.6077,49.6548,49.6077,49.6144,14400.0
2010-10-22 13:30:00,73.76,73.82,73.72,73.74,20900.0,49.6212,49.6615,49.5942,49.6077,20900.0
2010-10-22 14:00:00,73.75,73.77,73.69,73.75,14200.0,49.6144,49.6279,49.5741,49.6144,14200.0
2010-10-22 14:30:00,73.75,73.78,73.67,73.71,17100.0,49.6144,49.6346,49.5606,49.5875,17100.0
2010-10-22 15:00:00,73.7,73.77,73.62,73.65,30600.0,49.5808,49.6279,49.527,49.5472,30600.0
2010-10-22 15:30:00,73.66,73.77,73.66,73.75,44200.0,49.5539,49.6279,49.5539,49.6144,44200.0
2010-10-25 09:30:00,75.15,75.25,74.98,74.99,176700.0,50.5563,50.6235,50.4419,50.4486,176700.0
2010-10-25 10:00:00,75.05,75.25,75.02,75.21,60500.0,50.489,50.6235,50.4688,50.5966,60500.0
2010-10-25 10:30:00,75.22,75.24,74.58,74.7,56400.0,50.6034,50.6168,50.1728,50.2535,56400.0
2010-10-25 11:00:00,74.65,74.91,74.62,74.8,45000.0,50.2199,50.3948,50.1997,50.3208,45000.0
2010-10-25 11:30:00,74.82,74.87,74.7,74.7,50000.0,50.3343,50.3679,50.2535,50.2535,50000.0
2010-10-25 12:00:00,74.7,74.7,74.39,74.44,15800.0,50.2535,50.2535,50.045,50.0786,15800.0
2010-10-25 12:30:00,74.45,74.5,74.41,74.43,9900.0,50.0853,50.119,50.0584,50.0719,9900.0
2010-10-25 13:00:00,74.45,74.5,74.4,74.47,20200.0,50.0853,50.119,50.0517,50.0988,20200.0
2010-10-25 13:30:00,74.48,74.49,74.32,74.33,57900.0,50.1055,50.1123,49.9979,50.0046,57900.0
2010-10-25 14:00:00,74.34,74.38,74.25,74.27,44300.0,50.0113,50.0383,49.9508,49.9642,44300.0
2010-10-25 14:30:00,74.28,74.35,74.14,74.24,50200.0,49.971,50.0181,49.8768,49.9441,50200.0
2010-10-25 15:00:00,74.22,74.36,74.22,74.35,56800.0,49.9306,50.0248,49.9306,50.0181,56800.0
2010-10-25 15:30:00,74.36,74.37,74.19,74.22,96000.0,50.0248,50.0315,49.9104,49.9306,96000.0
2010-10-26 09:30:00,74.41,74.58,74.02,74.09,145800.0,50.0584,50.1728,49.7961,49.8432,145800.0
2010-10-26 10:00:00,74.12,74.49,74.07,74.31,174100.0,49.8633,50.1123,49.8297,49.9912,174100.0
2010-10-26 10:30:00,74.31,74.41,74.31,74.36,81600.0,49.9912,50.0584,49.9912,50.0248,81600.0
2010-10-26 11:00:00,74.36,74.39,74.16,74.18,78800.0,50.0248,50.045,49.8902,49.9037,78800.0
2010-10-26 11:30:00,74.15,74.15,73.87,73.89,121800.0,49.8835,49.8835,49.6952,49.7086,121800.0
2010-10-26 12:00:00,73.91,73.92,73.77,73.77,27300.0,49.7221,49.7288,49.6279,49.6279,27300.0
2010-10-26 12:30:00,73.78,73.86,73.77,73.82,17400.0,49.6346,49.6884,49.6279,49.6615,17400.0
2010-10-26 13:00:00,73.8,73.95,73.79,73.79,18500.0,49.6481,49.749,49.6413,49.6413,18500.0
2010-10-26 13:30:00,73.79,73.84,73.74,73.74,67400.0,49.6413,49.675,49.6077,49.6077,67400.0
2010-10-26 14:00:00,73.74,73.83,73.71,73.81,38900.0,49.6077,49.6682,49.5875,49.6548,38900.0
2010-10-26 14:30:00,73.81,73.86,73.77,73.8,32600.0,49.6548,49.6884,49.6279,49.6481,32600.0
2010-10-26 15:00:00,73.78,73.88,73.73,73.85,50600.0,49.6346,49.7019,49.601,49.6817,50600.0
2010-10-26 15:30:00,73.85,74.01,73.8,74.01,92900.0,49.6817,49.7893,49.6481,49.7893,92900.0
2010-10-27 09:30:00,73.69,73.72,73.54,73.65,96500.0,49.5741,49.5942,49.4732,49.5472,96500.0
2010-10-27 10:00:00,73.67,73.79,73.11,73.15,83100.0,49.5606,49.6413,49.1839,49.2108,83100.0
2010-10-27 10:30:00,73.09,73.31,72.9,72.9,48800.0,49.1704,49.3184,49.0426,49.0426,48800.0
2010-10-27 11:00:00,72.93,73.03,72.6,72.99,67600.0,49.0628,49.1301,48.8408,49.1031,67600.0
2010-10-27 11:30:00,72.97,73.03,72.86,72.91,15800.0,49.0897,49.1301,49.0157,49.0493,15800.0
2010-10-27 12:00:00,72.9,72.98,72.84,72.95,9300.0,49.0426,49.0964,49.0022,49.0762,9300.0
2010-10-27 12:30:00,72.94,72.96,72.74,72.77,39200.0,49.0695,49.083,48.935,48.9551,39200.0
2010-10-27 13:00:00,72.75,72.79,72.48,72.5,49000.0,48.9417,48.9686,48.76,48.7735,49000.0
2010-10-27 13:30:00,72.51,72.54,72.44,72.5,25800.0,48.7802,48.8004,48.7331,48.7735,25800.0
2010-10-27 14:00:00,72.5,72.67,72.5,72.6,19700.0,48.7735,48.8879,48.7735,48.8408,19700.0
2010-10-27 14:30:00,72.62,72.88,72.62,72.86,16800.0,48.8542,49.0291,48.8542,49.0157,16800.0
2010-10-27 15:00:00,72.84,72.99,72.84,72.91,28300.0,49.0022,49.1031,49.0022,49.0493,28300.0
2010-10-27 15:30:00,72.93,73.03,72.86,72.96,112800.0,49.0628,49.1301,49.0157,49.083,112800.0
2010-10-28 09:30:00,73.9,74.01,73.8,73.97,106800.0,49.7153,49.7893,49.6481,49.7624,106800.0
2010-10-28 10:00:00,73.97,74.1,73.74,73.74,133100.0,49.7624,49.8499,49.6077,49.6077,133100.0
2010-10-28 10:30:00,73.7,73.85,73.67,73.85,23900.0,49.5808,49.6817,49.5606,49.6817,23900.0
2010-10-28 11:00:00,73.86,74.15,73.86,74.06,71600.0,49.6884,49.8835,49.6884,49.823,71600.0
2010-10-28 11:30:00,74.06,74.09,73.92,73.93,29600.0,49.823,49.8432,49.7288,49.7355,29600.0
2010-10-28 12:00:00,73.92,73.92,73.62,73.62,20800.0,49.7288,49.7288,49.527,49.527,20800.0
2010-10-28 12:30:00,73.64,73.73,73.61,73.61,26900.0,49.5404,49.601,49.5202,49.5202,26900.0
2010-10-28 13:00:00,73.62,73.7,73.51,73.54,56000.0,49.527,49.5808,49.453,49.4732,56000.0
2010-10-28 13:30:00,73.55,73.67,73.54,73.63,14600.0,49.4799,49.5606,49.4732,49.5337,14600.0
2010-10-28 14:00:00,73.64,73.66,73.58,73.63,24900.0,49.5404,49.5539,49.5001,49.5337,24900.0
2010-10-28 14:30:00,73.62,73.74,73.58,73.73,29300.0,49.527,49.6077,49.5001,49.601,29300.0
2010-10-28 15:00:00,73.73,73.84,73.63,73.67,24000.0,49.601,49.675,49.5337,49.5606,24000.0
2010-10-28 15:30:00,73.7,73.86,73.67,73.82,53800.0,49.5808,49.6884,49.5606,49.6615,53800.0
2010-10-29 09:30:00,74.23,74.23,73.79,73.79,161200.0,49.9373,49.9373,49.6413,49.6413,161200.0
2010-10-29 10:00:00,73.78,74.01,73.77,73.8,45300.0,49.6346,49.7893,49.6279,49.6481,45300.0
2010-10-29 10:30:00,73.82,73.9,73.6,73.66,28100.0,49.6615,49.7153,49.5135,49.5539,28100.0
2010-10-29 11:00:00,73.69,73.84,73.69,73.69,17700.0,49.5741,49.675,49.5741,49.5741,17700.0
2010-10-29 11:30:00,73.7,73.74,73.54,73.66,23700.0,49.5808,49.6077,49.4732,49.5539,23700.0
2010-10-29 12:00:00,73.7,73.74,73.59,73.66,13700.0,49.5808,49.6077,49.5068,49.5539,13700.0
2010-10-29 12:30:00,73.67,73.76,73.67,73.68,7700.0,49.5606,49.6212,49.5606,49.5673,7700.0
2010-10-29 13:00:00,73.68,73.77,73.59,73.77,6600.0,49.5673,49.6279,49.5068,49.6279,6600.0
2010-10-29 13:30:00,73.75,73.82,73.72,73.82,15600.0,49.6144,49.6615,49.5942,49.6615,15600.0
2010-10-29 14:00:00,73.81,73.89,73.81,73.86,7400.0,49.6548,49.7086,49.6548,49.6884,7400.0
2010-10-29 14:30:00,73.85,73.89,73.83,73.85,10100.0,49.6817,49.7086,49.6682,49.6817,10100.0
2010-10-29 15:00:00,73.86,73.99,73.86,73.99,26000.0,49.6884,49.7759,49.6884,49.7759,26000.0
2010-10-29 15:30:00,73.97,74.02,73.96,73.98,41900.0,49.7624,49.7961,49.7557,49.7692,41900.0
2010-11-01 09:30:00,74.23,74.33,73.94,74.17,97600.0,49.9373,50.0046,49.7422,49.897,97600.0
2010-11-01 10:00:00,74.21,74.36,74.15,74.28,84400.0,49.9239,50.0248,49.8835,49.971,84400.0
2010-11-01 10:30:00,74.29,74.4,74.24,74.29,61700.0,49.9777,50.0517,49.9441,49.9777,61700.0
2010-11-01 11:00:00,74.32,74.32,74.12,74.25,24600.0,49.9979,49.9979,49.8633,49.9508,24600.0
2010-11-01 11:30:00,74.21,74.31,74.06,74.31,23300.0,49.9239,49.9912,49.823,49.9912,23300.0
2010-11-01 12:00:00,74.32,74.34,74.23,74.23,12800.0,49.9979,50.0113,49.9373,49.9373,12800.0
2010-11-01 12:30:00,74.23,74.26,74.15,74.16,6300.0,49.9373,49.9575,49.8835,49.8902,6300.0
2010-11-01 13:00:00,74.2,74.29,74.17,74.24,5500.0,49.9172,49.9777,49.897,49.9441,5500.0
2010-11-01 13:30:00,74.25,74.35,74.2,74.2,89800.0,49.9508,50.0181,49.9172,49.9172,89800.0
2010-11-01 14:00:00,74.19,74.19,74.07,74.07,18400.0,49.9104,49.9104,49.8297,49.8297,18400.0
2010-11-01 14:30:00,74.06,74.09,73.93,74.06,21600.0,49.823,49.8432,49.7355,49.823,21600.0
2010-11-01 15:00:00,74.04,74.1,73.88,73.98,36400.0,49.8095,49.8499,49.7019,49.7692,36400.0
2010-11-01 15:30:00,73.97,74.19,73.95,74.17,60000.0,49.7624,49.9104,49.749,49.897,60000.0
2010-11-02 09:30:00,75.07,75.1,74.73,74.73,108600.0,50.5024,50.5226,50.2737,50.2737,108600.0
2010-11-02 10:00:00,74.7,74.82,74.59,74.74,36600.0,50.2535,50.3343,50.1795,50.2804,36600.0
2010-11-02 10:30:00,74.72,74.83,74.69,74.73,23500.0,50.267,50.341,50.2468,50.2737,23500.0
2010-11-02 11:00:00,74.72,74.91,74.71,74.81,33400.0,50.267,50.3948,50.2603,50.3275,33400.0
2010-11-02 11:30:00,74.78,74.78,74.52,74.56,43000.0,50.3073,50.3073,50.1324,50.1593,43000.0
2010-11-02 12:00:00,74.59,74.73,74.54,74.65,41000.0,50.1795,50.2737,50.1459,50.2199,41000.0
2010-11-02 12:30:00,74.66,74.75,74.64,74.71,30800.0,50.2266,50.2872,50.2132,50.2603,30800.0
2010-11-02 13:00:00,74.71,74.75,74.68,74.7,5800.0,50.2603,50.2872,50.2401,50.2535,5800.0
2010-11-02 13:30:00,74.69,74.75,74.61,74.73,12400.0,50.2468,50.2872,50.193,50.2737,12400.0
2010-11-02 14:00:00,74.71,74.71,74.59,74.62,26100.0,50.2603,50.2603,50.1795,50.1997,26100.0
2010-11-02 14:30:00,74.63,74.67,74.57,74.61,16700.0,50.2064,50.2333,50.1661,50.193,16700.0
2010-11-02 15:00:00,74.62,74.74,74.59,74.6,31400.0,50.1997,50.2804,50.1795,50.1863,31400.0
2010-11-02 15:30:00,74.59,74.63,74.48,74.56,92300.0,50.1795,50.2064,50.1055,50.1593,92300.0
2010-11-03 09:30:00,75.25,75.33,74.9,75.0,227100.0,50.6235,50.6774,50.3881,50.4553,227100.0
2010-11-03 10:00:00,74.97,75.01,74.85,74.96,43000.0,50.4352,50.4621,50.3544,50.4284,43000.0
2010-11-03 10:30:00,74.97,75.04,74.82,74.89,44500.0,50.4352,50.4823,50.3343,50.3813,44500.0
2010-11-03 11:00:00,74.89,74.91,74.39,74.47,49200.0,50.3813,50.3948,50.045,50.0988,49200.0
2010-11-03 11:30:00,74.45,74.55,74.45,74.5,18500.0,50.0853,50.1526,50.0853,50.119,18500.0
2010-11-03 12:00:00,74.51,74.58,74.39,74.43,29200.0,50.1257,50.1728,50.045,50.0719,29200.0
2010-11-03 12:30:00,74.44,74.58,74.44,74.53,6400.0,50.0786,50.1728,50.0786,50.1392,6400.0
2010-11-03 13:00:00,74.54,74.65,74.51,74.52,11500.0,50.1459,50.2199,50.1257,50.1324,11500.0
2010-11-03 13:30:00,74.52,74.6,74.48,74.51,16300.0,50.1324,50.1863,50.1055,50.1257,16300.0
2010-11-03 14:00:00,74.52,74.97,74.25,74.33,73300.0,50.1324,50.4352,49.9508,50.0046,73300.0
2010-11-03 14:30:00,74.33,74.88,74.16,74.83,27000.0,50.0046,50.3746,49.8902,50.341,27000.0
2010-11-03 15:00:00,74.82,74.96,74.69,74.71,35900.0,50.3343,50.4284,50.2468,50.2603,35900.0
2010-11-03 15:30:00,74.7,74.84,74.6,74.83,80800.0,50.2535,50.3477,50.1863,50.341,80800.0
2010-11-04 09:30:00,76.07,76.23,75.9,75.96,101200.0,51.1752,51.2828,51.0608,51.1012,101200.0
2010-11-04 10:00:00,75.98,76.08,75.73,76.08,38800.0,51.1146,51.1819,50.9464,51.1819,38800.0
2010-11-04 10:30:00,76.07,76.25,76.03,76.24,23500.0,51.1752,51.2963,51.1483,51.2895,23500.0
2010-11-04 11:00:00,76.25,76.25,76.07,76.14,70300.0,51.2963,51.2963,51.1752,51.2223,70300.0
2010-11-04 11:30:00,76.15,76.21,76.06,76.08,41200.0,51.229,51.2694,51.1685,51.1819,41200.0
2010-11-04 12:00:00,76.1,76.1,75.84,75.84,20500.0,51.1954,51.1954,51.0204,51.0204,20500.0
2010-11-04 12:30:00,75.85,76.04,75.85,75.86,24700.0,51.0272,51.155,51.0272,51.0339,24700.0
2010-11-04 13:00:00,75.86,75.88,75.79,75.85,12200.0,51.0339,51.0474,50.9868,51.0272,12200.0
2010-11-04 13:30:00,75.85,75.91,75.8,75.9,20600.0,51.0272,51.0675,50.9935,51.0608,20600.0
2010-11-04 14:00:00,75.88,75.93,75.85,75.87,16600.0,51.0474,51.081,51.0272,51.0406,16600.0
2010-11-04 14:30:00,75.88,75.97,75.86,75.9,31100.0,51.0474,51.1079,51.0339,51.0608,31100.0
2010-11-04 15:00:00,75.9,75.97,75.85,75.94,63900.0,51.0608,51.1079,51.0272,51.0877,63900.0
2010-11-04 15:30:00,75.93,75.96,75.85,75.92,141400.0,51.081,51.1012,51.0272,51.0743,141400.0
2010-11-05 09:30:00,75.65,75.73,75.48,75.56,73700.0,50.8926,50.9464,50.7783,50.8321,73700.0
2010-11-05 10:00:00,75.57,75.59,75.25,75.34,79400.0,50.8388,50.8523,50.6235,50.6841,79400.0
2010-11-05 10:30:00,75.35,75.41,75.29,75.35,61000.0,50.6908,50.7312,50.6504,50.6908,61000.0
2010-11-05 11:00:00,75.36,75.4,75.24,75.26,80900.0,50.6975,50.7244,50.6168,50.6303,80900.0
2010-11-05 11:30:00,75.25,75.31,75.08,75.16,89900.0,50.6235,50.6639,50.5092,50.563,89900.0
2010-11-05 12:00:00,75.15,75.37,75.03,75.15,32700.0,50.5563,50.7043,50.4755,50.5563,32700.0
2010-11-05 12:30:00,75.12,75.38,75.06,75.35,28800.0,50.5361,50.711,50.4957,50.6908,28800.0
2010-11-05 13:00:00,75.35,75.36,75.3,75.31,13600.0,50.6908,50.6975,50.6572,50.6639,13600.0
2010-11-05 13:30:00,75.31,75.32,75.21,75.23,13100.0,50.6639,50.6706,50.5966,50.6101,13100.0
2010-11-05 14:00:00,75.23,75.25,75.09,75.1,15400.0,50.6101,50.6235,50.5159,50.5226,15400.0
2010-11-05 14:30:00,75.14,75.17,74.95,75.01,29800.0,50.5495,50.5697,50.4217,50.4621,29800.0
2010-11-05 15:00:00,75.04,75.14,75.0,75.09,24500.0,50.4823,50.5495,50.4553,50.5159,24500.0
2010-11-05 15:30:00,75.09,75.27,75.04,75.26,72400.0,50.5159,50.637,50.4823,50.6303,72400.0
2010-11-08 09:30:00,74.63,74.86,74.63,74.68,69300.0,50.2064,50.3612,50.2064,50.2401,69300.0
2010-11-08 10:00:00,74.73,74.89,74.62,74.75,24200.0,50.2737,50.3813,50.1997,50.2872,24200.0
2010-11-08 10:30:00,74.71,74.91,74.58,74.79,26200.0,50.2603,50.3948,50.1728,50.3141,26200.0
2010-11-08 11:00:00,74.8,74.89,74.71,74.8,14200.0,50.3208,50.3813,50.2603,50.3208,14200.0
2010-11-08 11:30:00,74.85,75.0,74.84,74.96,12100.0,50.3544,50.4553,50.3477,50.4284,12100.0
2010-11-08 12:00:00,74.98,75.09,74.96,75.07,13800.0,50.4419,50.5159,50.4284,50.5024,13800.0
2010-11-08 12:30:00,75.08,75.08,74.96,75.04,7700.0,50.5092,50.5092,50.4284,50.4823,7700.0
2010-11-08 13:00:00,75.04,75.13,75.02,75.02,13200.0,50.4823,50.5428,50.4688,50.4688,13200.0
2010-11-08 13:30:00,75.03,75.03,74.93,74.98,13300.0,50.4755,50.4755,50.4083,50.4419,13300.0
2010-11-08 14:00:00,74.97,75.07,74.96,75.01,18700.0,50.4352,50.5024,50.4284,50.4621,18700.0
2010-11-08 14:30:00,75.0,75.05,74.95,74.98,17400.0,50.4553,50.489,50.4217,50.4419,17400.0
2010-11-08 15:00:00,74.98,75.11,74.98,75.06,12300.0,50.4419,50.5293,50.4419,50.4957,12300.0
2010-11-08 15:30:00,75.07,75.1,74.89,74.93,53500.0,50.5024,50.5226,50.3813,50.4083,53500.0
2010-11-09 09:30:00,74.85,74.96,74.78,74.88,51000.0,50.3544,50.4284,50.3073,50.3746,51000.0
2010-11-09 10:00:00,74.92,75.07,74.76,74.76,48700.0,50.4015,50.5024,50.2939,50.2939,48700.0
2010-11-09 10:30:00,74.75,74.78,74.56,74.6,38600.0,50.2872,50.3073,50.1593,50.1863,38600.0
2010-11-09 11:00:00,74.55,74.59,74.1,74.15,74700.0,50.1526,50.1795,49.8499,49.8835,74700.0
2010-11-09 11:30:00,74.18,74.3,74.14,74.18,19300.0,49.9037,49.9844,49.8768,49.9037,19300.0
2010-11-09 12:00:00,74.2,74.29,74.19,74.26,10000.0,49.9172,49.9777,49.9104,49.9575,10000.0
2010-11-09 12:30:00,74.27,74.27,74.11,74.16,23100.0,49.9642,49.9642,49.8566,49.8902,23100.0
2010-11-09 13:00:00,74.22,74.23,74.1,74.13,16200.0,49.9306,49.9373,49.8499,49.8701,16200.0
2010-11-09 13:30:00,74.14,74.18,73.92,73.97,40800.0,49.8768,49.9037,49.7288,49.7624,40800.0
2010-11-09 14:00:00,73.96,74.0,73.93,73.96,27800.0,49.7557,49.7826,49.7355,49.7557,27800.0
2010-11-09 14:30:00,73.99,74.08,73.97,74.07,19000.0,49.7759,49.8364,49.7624,49.8297,19000.0
2010-11-09 15:00:00,74.05,74.09,73.87,73.88,29300.0,49.8162,49.8432,49.6952,49.7019,29300.0
2010-11-09 15:30:00,73.88,73.92,73.63,73.82,77000.0,49.7019,49.7288,49.5337,49.6615,77000.0
2010-11-10 09:30:00,74.14,74.21,73.61,73.72,67800.0,49.8768,49.9239,49.5202,49.5942,67800.0
2010-11-10 10:00:00,73.73,73.79,73.32,73.43,56600.0,49.601,49.6413,49.3251,49.3991,56600.0
2010-11-10 10:30:00,73.47,73.76,73.43,73.49,25300.0,49.4261,49.6212,49.3991,49.4395,25300.0
2010-11-10 11:00:00,73.52,73.88,73.32,73.83,53400.0,49.4597,49.7019,49.3251,49.6682,53400.0
2010-11-10 11:30:00,73.85,74.14,73.85,74.13,27900.0,49.6817,49.8768,49.6817,49.8701,27900.0
2010-11-10 12:00:00,74.11,74.15,73.96,74.0,13300.0,49.8566,49.8835,49.7557,49.7826,13300.0
2010-11-10 12:30:00,73.99,74.11,73.94,74.09,7200.0,49.7759,49.8566,49.7422,49.8432,7200.0
2010-11-10 13:00:00,74.08,74.28,73.94,74.21,9500.0,49.8364,49.971,49.7422,49.9239,9500.0
2010-11-10 13:30:00,74.19,74.28,74.15,74.22,22200.0,49.9104,49.971,49.8835,49.9306,22200.0
2010-11-10 14:00:00,74.23,74.42,74.23,74.28,13200.0,49.9373,50.0652,49.9373,49.971,13200.0
2010-11-10 14:30:00,74.3,74.3,74.17,74.3,11800.0,49.9844,49.9844,49.897,49.9844,11800.0
2010-11-10 15:00:00,74.28,74.34,74.19,74.34,19300.0,49.971,50.0113,49.9104,50.0113,19300.0
2010-11-10 15:30:00,74.34,74.39,74.22,74.26,39800.0,50.0113,50.045,49.9306,49.9575,39800.0
2010-11-11 09:30:00,74.37,74.4,74.09,74.28,43300.0,50.0315,50.0517,49.8432,49.971,43300.0
2010-11-11 10:00:00,74.27,74.53,74.2,74.34,38100.0,49.9642,50.1392,49.9172,50.0113,38100.0
2010-11-11 10:30:00,74.31,74.44,74.24,74.41,40600.0,49.9912,50.0786,49.9441,50.0584,40600.0
2010-11-11 11:00:00,74.42,74.44,74.17,74.21,23700.0,50.0652,50.0786,49.897,49.9239,23700.0
2010-11-11 11:30:00,74.22,74.28,74.14,74.26,15800.0,49.9306,49.971,49.8768,49.9575,15800.0
2010-11-11 12:00:00,74.26,74.32,74.19,74.19,5600.0,49.9575,49.9979,49.9104,49.9104,5600.0
2010-11-11 12:30:00,74.2,74.22,74.13,74.19,7300.0,49.9172,49.9306,49.8701,49.9104,7300.0
2010-11-11 13:00:00,74.15,74.15,74.02,74.03,6200.0,49.8835,49.8835,49.7961,49.8028,6200.0
2010-11-11 13:30:00,74.05,74.17,74.04,74.17,17000.0,49.8162,49.897,49.8095,49.897,17000.0
2010-11-11 14:00:00,74.15,74.25,74.14,74.25,80600.0,49.8835,49.9508,49.8768,49.9508,80600.0
2010-11-11 14:30:00,74.27,74.29,74.14,74.19,14100.0,49.9642,49.9777,49.8768,49.9104,14100.0
2010-11-11 15:00:00,74.17,74.2,74.09,74.14,10600.0,49.897,49.9172,49.8432,49.8768,10600.0
2010-11-11 15:30:00,74.13,74.21,74.06,74.17,62000.0,49.8701,49.9239,49.823,49.897,62000.0
2010-11-12 09:30:00,74.4,74.77,74.15,74.72,72600.0,50.0517,50.3006,49.8835,50.267,72600.0
2010-11-12 10:00:00,74.71,74.78,74.39,74.44,32700.0,50.2603,50.3073,50.045,50.0786,32700.0
2010-11-12 10:30:00,74.4,74.5,74.26,74.4,28000.0,50.0517,50.119,49.9575,50.0517,28000.0
2010-11-12 11:00:00,74.41,74.65,74.31,74.59,30100.0,50.0584,50.2199,49.9912,50.1795,30100.0
2010-11-12 11:30:00,74.59,74.59,74.49,74.54,16500.0,50.1795,50.1795,50.1123,50.1459,16500.0
2010-11-12 12:00:00,74.53,74.54,74.24,74.24,48200.0,50.1392,50.1459,49.9441,49.9441,48200.0
2010-11-12 12:30:00,74.27,74.33,74.07,74.08,22300.0,49.9642,50.0046,49.8297,49.8364,22300.0
2010-11-12 13:00:00,74.08,74.25,74.05,74.25,11200.0,49.8364,49.9508,49.8162,49.9508,11200.0
2010-11-12 13:30:00,74.2,74.26,74.07,74.08,8100.0,49.9172,49.9575,49.8297,49.8364,8100.0
2010-11-12 14:00:00,74.06,74.24,74.06,74.11,39900.0,49.823,49.9441,49.823,49.8566,39900.0
2010-11-12 14:30:00,74.1,74.26,74.1,74.2,13500.0,49.8499,49.9575,49.8499,49.9172,13500.0
2010-11-12 15:00:00,74.2,74.38,74.19,74.25,22300.0,49.9172,50.0383,49.9104,49.9508,22300.0
2010-11-12 15:30:00,74.28,74.38,74.18,74.35,47400.0,49.971,50.0383,49.9037,50.0181,47400.0
2010-11-15 09:30:00,74.78,74.96,74.74,74.74,52400.0,50.3073,50.4284,50.2804,50.2804,52400.0
2010-11-15 10:00:00,74.68,74.88,74.57,74.87,57100.0,50.2401,50.3746,50.1661,50.3679,57100.0
2010-11-15 10:30:00,74.89,74.98,74.85,74.87,39400.0,50.3813,50.4419,50.3544,50.3679,39400.0
2010-11-15 11:00:00,74.89,74.95,74.75,74.95,56900.0,50.3813,50.4217,50.2872,50.4217,56900.0
2010-11-15 11:30:00,74.91,75.1,74.89,75.1,34200.0,50.3948,50.5226,50.3813,50.5226,34200.0
2010-11-15 12:00:00,75.11,75.17,74.94,75.02,13100.0,50.5293,50.5697,50.415,50.4688,13100.0
2010-11-15 12:30:00,75.03,75.13,75.0,75.08,7800.0,50.4755,50.5428,50.4553,50.5092,7800.0
2010-11-15 13:00:00,75.08,75.17,75.04,75.15,8700.0,50.5092,50.5697,50.4823,50.5563,8700.0
2010-11-15 13:30:00,75.14,75.16,75.04,75.05,13900.0,50.5495,50.563,50.4823,50.489,13900.0
2010-11-15 14:00:00,75.04,75.05,74.88,74.91,11300.0,50.4823,50.489,50.3746,50.3948,11300.0
2010-11-15 14:30:00,74.9,74.96,74.79,74.91,29900.0,50.3881,50.4284,50.3141,50.3948,29900.0
2010-11-15 15:00:00,74.9,74.93,74.65,74.72,28700.0,50.3881,50.4083,50.2199,50.267,28700.0
2010-11-15 15:30:00,74.71,74.75,74.61,74.65,54200.0,50.2603,50.2872,50.193,50.2199,54200.0
2010-11-16 09:30:00,74.41,74.61,74.25,74.29,69800.0,50.0584,50.193,49.9508,49.9777,69800.0
2010-11-16 10:00:00,74.29,74.46,74.13,74.23,64200.0,49.9777,50.0921,49.8701,49.9373,64200.0
2010-11-16 10:30:00,74.2,74.2,73.7,73.83,50900.0,49.9172,49.9172,49.5808,49.6682,50900.0
2010-11-16 11:00:00,73.78,73.82,73.47,73.65,55400.0,49.6346,49.6615,49.4261,49.5472,55400.0
2010-11-16 11:30:00,73.66,73.69,73.43,73.56,61900.0,49.5539,49.5741,49.3991,49.4866,61900.0
2010-11-16 12:00:00,73.54,73.6,73.43,73.45,8300.0,49.4732,49.5135,49.3991,49.4126,8300.0
2010-11-16 12:30:00,73.45,73.46,73.19,73.32,28200.0,49.4126,49.4193,49.2377,49.3251,28200.0
2010-11-16 13:00:00,73.36,73.38,73.2,73.3,17400.0,49.3521,49.3655,49.2444,49.3117,17400.0
2010-11-16 13:30:00,73.27,73.5,73.27,73.5,15000.0,49.2915,49.4462,49.2915,49.4462,15000.0
2010-11-16 14:00:00,73.46,73.46,73.32,73.33,9900.0,49.4193,49.4193,49.3251,49.3319,9900.0
2010-11-16 14:30:00,73.31,73.35,73.18,73.34,25400.0,49.3184,49.3453,49.231,49.3386,25400.0
2010-11-16 15:00:00,73.32,73.37,73.2,73.24,19500.0,49.3251,49.3588,49.2444,49.2713,19500.0
2010-11-16 15:30:00,73.23,73.57,73.23,73.47,78100.0,49.2646,49.4933,49.2646,49.4261,78100.0
2010-11-17 09:30:00,74.02,74.26,73.9,74.22,59500.0,49.7961,49.9575,49.7153,49.9306,59500.0
2010-11-17 10:00:00,74.18,74.3,74.08,74.23,33300.0,49.9037,49.9844,49.8364,49.9373,33300.0
2010-11-17 10:30:00,74.26,74.29,74.15,74.17,21300.0,49.9575,49.9777,49.8835,49.897,21300.0
2010-11-17 11:00:00,74.17,74.23,74.04,74.11,27600.0,49.897,49.9373,49.8095,49.8566,27600.0
2010-11-17 11:30:00,74.1,74.26,74.05,74.22,41500.0,49.8499,49.9575,49.8162,49.9306,41500.0
2010-11-17 12:00:00,74.23,74.3,74.17,74.2,17200.0,49.9373,49.9844,49.897,49.9172,17200.0
2010-11-17 12:30:00,74.19,74.33,74.16,74.27,13100.0,49.9104,50.0046,49.8902,49.9642,13100.0
2010-11-17 13:00:00,74.22,74.25,74.18,74.2,7500.0,49.9306,49.9508,49.9037,49.9172,7500.0
2010-11-17 13:30:00,74.23,74.27,74.06,74.11,11100.0,49.9373,49.9642,49.823,49.8566,11100.0
2010-11-17 14:00:00,74.13,74.14,74.0,74.0,12300.0,49.8701,49.8768,49.7826,49.7826,12300.0
2010-11-17 14:30:00,74.01,74.08,73.97,74.0,12900.0,49.7893,49.8364,49.7624,49.7826,12900.0
2010-11-17 15:00:00,74.01,74.01,73.77,73.77,31500.0,49.7893,49.7893,49.6279,49.6279,31500.0
2010-11-17 15:30:00,73.79,73.96,73.79,73.9,42400.0,49.6413,49.7557,49.6413,49.7153,42400.0
2010-11-18 09:30:00,75.84,76.0,75.67,75.69,91100.0,51.0204,51.1281,50.9061,50.9195,91100.0
2010-11-18 10:00:00,75.71,76.24,75.71,76.13,72400.0,50.933,51.2895,50.933,51.2155,72400.0
2010-11-18 10:30:00,76.11,76.14,76.03,76.11,29300.0,51.2021,51.2223,51.1483,51.2021,29300.0
2010-11-18 11:00:00,76.12,76.31,76.11,76.2,50000.0,51.2088,51.3366,51.2021,51.2626,50000.0
2010-11-18 11:30:00,76.23,76.35,76.18,76.22,26200.0,51.2828,51.3635,51.2492,51.2761,26200.0
2010-11-18 12:00:00,76.21,76.37,76.21,76.21,22800.0,51.2694,51.377,51.2694,51.2694,22800.0
2010-11-18 12:30:00,76.19,76.21,76.04,76.07,42000.0,51.2559,51.2694,51.155,51.1752,42000.0
2010-11-18 13:00:00,76.1,76.21,76.08,76.19,23300.0,51.1954,51.2694,51.1819,51.2559,23300.0
2010-11-18 13:30:00,76.2,76.25,76.12,76.12,31000.0,51.2626,51.2963,51.2088,51.2088,31000.0
2010-11-18 14:00:00,76.14,76.17,76.09,76.11,21500.0,51.2223,51.2425,51.1886,51.2021,21500.0
2010-11-18 14:30:00,76.11,76.24,76.1,76.16,34500.0,51.2021,51.2895,51.1954,51.2357,34500.0
2010-11-18 15:00:00,76.17,76.19,76.07,76.1,27900.0,51.2425,51.2559,51.1752,51.1954,27900.0
2010-11-18 15:30:00,76.1,76.18,76.04,76.13,76200.0,51.1954,51.2492,51.155,51.2155,76200.0
2010-11-19 09:30:00,75.77,75.79,75.34,75.49,109000.0,50.9734,50.9868,50.6841,50.785,109000.0
2010-11-19 10:00:00,75.47,75.51,75.31,75.4,51400.0,50.7715,50.7984,50.6639,50.7244,51400.0
2010-11-19 10:30:00,75.37,75.82,75.31,75.72,44700.0,50.7043,51.007,50.6639,50.9397,44700.0
2010-11-19 11:00:00,75.73,75.96,75.71,75.91,35900.0,50.9464,51.1012,50.933,51.0675,35900.0
2010-11-19 11:30:00,75.92,75.94,75.74,75.75,42200.0,51.0743,51.0877,50.9532,50.9599,42200.0
2010-11-19 12:00:00,75.77,75.83,75.69,75.78,14300.0,50.9734,51.0137,50.9195,50.9801,14300.0
2010-11-19 12:30:00,75.76,75.88,75.73,75.88,14500.0,50.9666,51.0474,50.9464,51.0474,14500.0
2010-11-19 13:00:00,75.88,75.95,75.81,75.86,15700.0,51.0474,51.0944,51.0003,51.0339,15700.0
2010-11-19 13:30:00,75.83,75.88,75.79,75.86,11500.0,51.0137,51.0474,50.9868,51.0339,11500.0
2010-11-19 14:00:00,75.88,75.96,75.85,75.95,38600.0,51.0474,51.1012,51.0272,51.0944,38600.0
2010-11-19 14:30:00,75.95,75.99,75.87,75.87,23700.0,51.0944,51.1214,51.0406,51.0406,23700.0
2010-11-19 15:00:00,75.87,75.92,75.8,75.8,19200.0,51.0406,51.0743,50.9935,50.9935,19200.0
2010-11-19 15:30:00,75.81,76.1,75.78,76.08,73100.0,51.0003,51.1954,50.9801,51.1819,73100.0
2010-11-22 09:30:00,75.55,75.89,75.32,75.86,51700.0,50.8254,51.0541,50.6706,51.0339,51700.0
2010-11-22 10:00:00,75.88,75.97,75.57,75.57,31800.0,51.0474,51.1079,50.8388,50.8388,31800.0
2010-11-22 10:30:00,75.57,75.67,75.36,75.43,29100.0,50.8388,50.9061,50.6975,50.7446,29100.0
2010-11-22 11:00:00,75.42,75.66,75.38,75.59,26200.0,50.7379,50.8994,50.711,50.8523,26200.0
2010-11-22 11:30:00,75.62,75.65,75.34,75.38,23100.0,50.8724,50.8926,50.6841,50.711,23100.0
2010-11-22 12:00:00,75.37,75.41,75.11,75.11,15100.0,50.7043,50.7312,50.5293,50.5293,15100.0
2010-11-22 12:30:00,75.14,75.2,75.03,75.18,16700.0,50.5495,50.5899,50.4755,50.5764,16700.0
2010-11-22 13:00:00,75.19,75.33,75.19,75.33,20000.0,50.5832,50.6774,50.5832,50.6774,20000.0
2010-11-22 13:30:00,75.33,75.49,75.33,75.44,18400.0,50.6774,50.785,50.6774,50.7514,18400.0
2010-11-22 14:00:00,75.41,75.65,75.41,75.51,10800.0,50.7312,50.8926,50.7312,50.7984,10800.0
2010-11-22 14:30:00,75.53,75.72,75.53,75.64,17500.0,50.8119,50.9397,50.8119,50.8859,17500.0
2010-11-22 15:00:00,75.67,75.71,75.57,75.65,28300.0,50.9061,50.933,50.8388,50.8926,28300.0
2010-11-22 15:30:00,75.64,75.9,75.64,75.88,132200.0,50.8859,51.0608,50.8859,51.0474,132200.0
2010-11-23 09:30:00,74.7,74.72,74.2,74.21,59200.0,50.2535,50.267,49.9172,49.9239,59200.0
2010-11-23 10:00:00,74.19,74.37,74.13,74.3,39900.0,49.9104,50.0315,49.8701,49.9844,39900.0
2010-11-23 10:30:00,74.29,74.49,74.25,74.28,46900.0,49.9777,50.1123,49.9508,49.971,46900.0
2010-11-23 11:00:00,74.27,74.28,73.66,73.67,61800.0,49.9642,49.971,49.5539,49.5606,61800.0
2010-11-23 11:30:00,73.71,73.91,73.65,73.83,38700.0,49.5875,49.7221,49.5472,49.6682,38700.0
2010-11-23 12:00:00,73.84,73.87,73.72,73.82,20800.0,49.675,49.6952,49.5942,49.6615,20800.0
2010-11-23 12:30:00,73.84,73.87,73.71,73.83,15200.0,49.675,49.6952,49.5875,49.6682,15200.0
2010-11-23 13:00:00,73.83,73.92,73.8,73.87,37400.0,49.6682,49.7288,49.6481,49.6952,37400.0
2010-11-23 13:30:00,73.87,73.91,73.61,73.63,72800.0,49.6952,49.7221,49.5202,49.5337,72800.0
2010-11-23 14:00:00,73.69,73.8,73.54,73.58,23100.0,49.5741,49.6481,49.4732,49.5001,23100.0
2010-11-23 14:30:00,73.56,73.75,73.54,73.73,39400.0,49.4866,49.6144,49.4732,49.601,39400.0
2010-11-23 15:00:00,73.68,73.8,73.67,73.77,51100.0,49.5673,49.6481,49.5606,49.6279,51100.0
2010-11-23 15:30:00,73.76,73.84,73.72,73.75,96400.0,49.6212,49.675,49.5942,49.6144,96400.0
2010-11-24 09:30:00,74.08,74.38,73.98,74.15,84500.0,49.8364,50.0383,49.7692,49.8835,84500.0
2010-11-24 10:00:00,74.08,74.2,73.99,74.12,31800.0,49.8364,49.9172,49.7759,49.8633,31800.0
2010-11-24 10:30:00,74.12,74.19,74.07,74.12,67400.0,49.8633,49.9104,49.8297,49.8633,67400.0
2010-11-24 11:00:00,74.1,74.22,74.01,74.22,72000.0,49.8499,49.9306,49.7893,49.9306,72000.0
2010-11-24 11:30:00,74.22,74.27,74.09,74.16,32400.0,49.9306,49.9642,49.8432,49.8902,32400.0
2010-11-24 12:00:00,74.2,74.39,74.2,74.39,11500.0,49.9172,50.045,49.9172,50.045,11500.0
2010-11-24 12:30:00,74.41,74.48,74.4,74.45,16800.0,50.0584,50.1055,50.0517,50.0853,16800.0
2010-11-24 13:00:00,74.49,74.51,74.44,74.5,16200.0,50.1123,50.1257,50.0786,50.119,16200.0
2010-11-24 13:30:00,74.5,74.54,74.48,74.54,22100.0,50.119,50.1459,50.1055,50.1459,22100.0
2010-11-24 14:00:00,74.55,74.55,74.39,74.45,14500.0,50.1526,50.1526,50.045,50.0853,14500.0
2010-11-24 14:30:00,74.44,74.48,74.37,74.42,10100.0,50.0786,50.1055,50.0315,50.0652,10100.0
2010-11-24 15:00:00,74.42,74.43,74.31,74.35,20500.0,50.0652,50.0719,49.9912,50.0181,20500.0
2010-11-24 15:30:00,74.34,74.39,74.3,74.38,45700.0,50.0113,50.045,49.9844,50.0383,45700.0
2010-11-26 09:30:00,73.42,73.69,73.38,73.68,44400.0,49.3924,49.5741,49.3655,49.5673,44400.0
2010-11-26 10:00:00,73.68,73.91,73.62,73.71,24600.0,49.5673,49.7221,49.527,49.5875,24600.0
2010-11-26 10:30:00,73.74,73.75,73.5,73.52,14300.0,49.6077,49.6144,49.4462,49.4597,14300.0
2010-11-26 11:00:00,73.54,73.56,73.41,73.52,19000.0,49.4732,49.4866,49.3857,49.4597,19000.0
2010-11-26 11:30:00,73.51,73.68,73.51,73.68,33300.0,49.453,49.5673,49.453,49.5673,33300.0
2010-11-26 12:00:00,73.68,73.71,73.57,73.64,18200.0,49.5673,49.5875,49.4933,49.5404,18200.0
2010-11-26 12:30:00,73.64,73.72,73.6,73.6,27400.0,49.5404,49.5942,49.5135,49.5135,27400.0
2010-11-29 09:30:00,72.39,72.52,71.92,72.05,96500.0,48.6995,48.787,48.3833,48.4708,96500.0
2010-11-29 10:00:00,72.05,72.23,71.84,72.13,60300.0,48.4708,48.5919,48.3295,48.5246,60300.0
2010-11-29 10:30:00,72.14,72.2,71.75,71.77,77000.0,48.5313,48.5717,48.2689,48.2824,77000.0
2010-11-29 11:00:00,71.75,71.98,71.75,71.81,48200.0,48.2689,48.4237,48.2689,48.3093,48200.0
2010-11-29 11:30:00,71.81,71.84,71.55,71.65,46900.0,48.3093,48.3295,48.1344,48.2017,46900.0
2010-11-29 12:00:00,71.63,71.83,71.62,71.76,8900.0,48.1882,48.3228,48.1815,48.2757,8900.0
2010-11-29 12:30:00,71.75,71.78,71.66,71.7,23700.0,48.2689,48.2891,48.2084,48.2353,23700.0
2010-11-29 13:00:00,71.7,71.78,71.67,71.74,49900.0,48.2353,48.2891,48.2151,48.2622,49900.0
2010-11-29 13:30:00,71.75,71.85,71.71,71.79,21100.0,48.2689,48.3362,48.242,48.2959,21100.0
2010-11-29 14:00:00,71.79,71.89,71.77,71.88,28400.0,48.2959,48.3631,48.2824,48.3564,28400.0
2010-11-29 14:30:00,71.9,72.19,71.9,72.19,35100.0,48.3699,48.565,48.3699,48.565,35100.0
2010-11-29 15:00:00,72.18,72.32,72.15,72.31,34600.0,48.5582,48.6524,48.538,48.6457,34600.0
2010-11-29 15:30:00,72.31,72.35,72.22,72.28,90700.0,48.6457,48.6726,48.5851,48.6255,90700.0
2010-11-30 09:30:00,71.16,71.57,71.11,71.53,105000.0,47.872,48.1479,47.8384,48.1209,105000.0
2010-11-30 10:00:00,71.61,71.83,71.37,71.8,56600.0,48.1748,48.3228,48.0133,48.3026,56600.0
2010-11-30 10:30:00,71.78,71.87,71.53,71.8,33700.0,48.2891,48.3497,48.1209,48.3026,33700.0
2010-11-30 11:00:00,71.85,72.09,71.52,71.52,65300.0,48.3362,48.4977,48.1142,48.1142,65300.0
2010-11-30 11:30:00,71.55,71.68,71.36,71.62,39400.0,48.1344,48.2219,48.0066,48.1815,39400.0
2010-11-30 12:00:00,71.63,71.78,71.61,71.75,50800.0,48.1882,48.2891,48.1748,48.2689,50800.0
2010-11-30 12:30:00,71.75,71.88,71.67,71.88,18000.0,48.2689,48.3564,48.2151,48.3564,18000.0
2010-11-30 13:00:00,71.89,72.05,71.85,71.9,17200.0,48.3631,48.4708,48.3362,48.3699,17200.0
2010-11-30 13:30:00,71.89,71.96,71.8,71.89,13000.0,48.3631,48.4102,48.3026,48.3631,13000.0
2010-11-30 14:00:00,71.88,72.0,71.76,71.76,33700.0,48.3564,48.4371,48.2757,48.2757,33700.0
2010-11-30 14:30:00,71.75,71.8,71.64,71.77,24500.0,48.2689,48.3026,48.1949,48.2824,24500.0
2010-11-30 15:00:00,71.74,71.78,71.66,71.69,55500.0,48.2622,48.2891,48.2084,48.2286,55500.0
2010-11-30 15:30:00,71.69,71.71,71.59,71.66,154300.0,48.2286,48.242,48.1613,48.2084,154300.0
2010-12-01 09:30:00,71.42,71.5,71.2,71.29,118500.0,48.0469,48.1008,47.8989,47.9595,118500.0
2010-12-01 10:00:00,71.31,71.69,71.24,71.44,163400.0,47.9729,48.2286,47.9259,48.0604,163400.0
2010-12-01 10:30:00,71.46,71.5,71.32,71.5,52300.0,48.0739,48.1008,47.9797,48.1008,52300.0
2010-12-01 11:00:00,71.47,71.5,71.31,71.33,34600.0,48.0806,48.1008,47.9729,47.9864,34600.0
2010-12-01 11:30:00,71.37,71.84,71.34,71.75,32000.0,48.0133,48.3295,47.9931,48.2689,32000.0
2010-12-01 12:00:00,71.79,71.91,71.78,71.89,30100.0,48.2959,48.3766,48.2891,48.3631,30100.0
2010-12-01 12:30:00,71.91,71.98,71.82,71.87,19400.0,48.3766,48.4237,48.316,48.3497,19400.0
2010-12-01 13:00:00,71.85,71.94,71.77,71.81,25500.0,48.3362,48.3968,48.2824,48.3093,25500.0
2010-12-01 13:30:00,71.78,71.84,71.71,71.73,16100.0,48.2891,48.3295,48.242,48.2555,16100.0
2010-12-01 14:00:00,71.74,71.88,71.68,71.86,31800.0,48.2622,48.3564,48.2219,48.343,31800.0
2010-12-01 14:30:00,71.86,72.08,71.85,72.05,38500.0,48.343,48.491,48.3362,48.4708,38500.0
2010-12-01 15:00:00,72.06,72.06,71.87,72.0,49400.0,48.4775,48.4775,48.3497,48.4371,49400.0
2010-12-01 15:30:00,72.0,72.01,71.76,71.83,105600.0,48.4371,48.4439,48.2757,48.3228,105600.0
2010-12-02 09:30:00,71.36,71.7,71.29,71.48,127300.0,48.0066,48.2353,47.9595,48.0873,127300.0
2010-12-02 10:00:00,71.49,72.23,71.47,71.9,127800.0,48.094,48.5919,48.0806,48.3699,127800.0
2010-12-02 10:30:00,71.91,72.06,71.69,71.73,37500.0,48.3766,48.4775,48.2286,48.2555,37500.0
2010-12-02 11:00:00,71.78,72.0,71.71,71.96,61800.0,48.2891,48.4371,48.242,48.4102,61800.0
2010-12-02 11:30:00,71.97,72.0,71.88,71.94,36600.0,48.417,48.4371,48.3564,48.3968,36600.0
2010-12-02 12:00:00,71.92,72.04,71.89,72.03,53200.0,48.3833,48.464,48.3631,48.4573,53200.0
2010-12-02 12:30:00,72.02,72.21,72.02,72.16,29600.0,48.4506,48.5784,48.4506,48.5448,29600.0
2010-12-02 13:00:00,72.15,72.17,72.0,72.09,17800.0,48.538,48.5515,48.4371,48.4977,17800.0
2010-12-02 13:30:00,72.09,72.2,72.07,72.17,21100.0,48.4977,48.5717,48.4842,48.5515,21100.0
2010-12-02 14:00:00,72.19,72.35,72.17,72.3,19700.0,48.565,48.6726,48.5515,48.639,19700.0
2010-12-02 14:30:00,72.29,72.3,72.18,72.18,20400.0,48.6322,48.639,48.5582,48.5582,20400.0
2010-12-02 15:00:00,72.18,72.28,72.07,72.09,62400.0,48.5582,48.6255,48.4842,48.4977,62400.0
2010-12-02 15:30:00,72.09,72.2,72.04,72.15,99300.0,48.4977,48.5717,48.464,48.538,99300.0
2010-12-03 09:30:00,72.21,72.28,72.07,72.12,55900.0,48.5784,48.6255,48.4842,48.5179,55900.0
2010-12-03 10:00:00,72.12,72.33,71.93,71.97,62900.0,48.5179,48.6591,48.39,48.417,62900.0
2010-12-03 10:30:00,71.97,72.31,71.96,72.31,25900.0,48.417,48.6457,48.4102,48.6457,25900.0
2010-12-03 11:00:00,72.35,72.39,72.02,72.02,38100.0,48.6726,48.6995,48.4506,48.4506,38100.0
2010-12-03 11:30:00,72.06,72.26,72.05,72.2,15900.0,48.4775,48.612,48.4708,48.5717,15900.0
2010-12-03 12:00:00,72.2,72.28,72.15,72.22,9600.0,48.5717,48.6255,48.538,48.5851,9600.0
2010-12-03 12:30:00,72.25,72.29,72.2,72.25,13500.0,48.6053,48.6322,48.5717,48.6053,13500.0
2010-12-03 13:00:00,72.25,72.39,72.25,72.38,8300.0,48.6053,48.6995,48.6053,48.6928,8300.0
2010-12-03 13:30:00,72.37,72.46,72.35,72.46,34100.0,48.686,48.7466,48.6726,48.7466,34100.0
2010-12-03 14:00:00,72.46,72.46,72.34,72.42,16800.0,48.7466,48.7466,48.6659,48.7197,16800.0
2010-12-03 14:30:00,72.43,72.47,72.4,72.4,34800.0,48.7264,48.7533,48.7062,48.7062,34800.0
2010-12-03 15:00:00,72.41,72.47,72.37,72.41,17700.0,48.713,48.7533,48.686,48.713,17700.0
2010-12-03 15:30:00,72.4,72.68,72.38,72.66,125900.0,48.7062,48.8946,48.6928,48.8811,125900.0
2010-12-06 09:30:00,71.8,71.97,71.65,71.83,110300.0,48.3026,48.417,48.2017,48.3228,110300.0
2010-12-06 10:00:00,71.82,71.92,71.77,71.85,59000.0,48.316,48.3833,48.2824,48.3362,59000.0
2010-12-06 10:30:00,71.87,71.87,71.71,71.8,48900.0,48.3497,48.3497,48.242,48.3026,48900.0
2010-12-06 11:00:00,71.82,71.85,71.63,71.7,39400.0,48.316,48.3362,48.1882,48.2353,39400.0
2010-12-06 11:30:00,71.72,71.86,71.66,71.77,16500.0,48.2488,48.343,48.2084,48.2824,16500.0
2010-12-06 12:00:00,71.76,71.85,71.69,71.73,10300.0,48.2757,48.3362,48.2286,48.2555,10300.0
2010-12-06 12:30:00,71.74,71.96,71.74,71.94,10000.0,48.2622,48.4102,48.2622,48.3968,10000.0
2010-12-06 13:00:00,71.99,72.0,71.92,71.97,17900.0,48.4304,48.4371,48.3833,48.417,17900.0
2010-12-06 13:30:00,71.97,72.07,71.97,72.05,11900.0,48.417,48.4842,48.417,48.4708,11900.0
2010-12-06 14:00:00,72.06,72.07,71.97,71.99,11100.0,48.4775,48.4842,48.417,48.4304,11100.0
2010-12-06 14:30:00,71.99,72.09,71.99,72.03,19200.0,48.4304,48.4977,48.4304,48.4573,19200.0
2010-12-06 15:00:00,72.03,72.07,71.95,71.96,25400.0,48.4573,48.4842,48.4035,48.4102,25400.0
2010-12-06 15:30:00,71.96,72.05,71.9,71.91,64800.0,48.4102,48.4708,48.3699,48.3766,64800.0
2010-12-07 09:30:00,72.4,72.61,72.34,72.45,67700.0,48.7062,48.8475,48.6659,48.7399,67700.0
2010-12-07 10:00:00,72.45,72.51,72.31,72.34,54500.0,48.7399,48.7802,48.6457,48.6659,54500.0
2010-12-07 10:30:00,72.38,72.46,72.32,72.45,14100.0,48.6928,48.7466,48.6524,48.7399,14100.0
2010-12-07 11:00:00,72.44,72.49,72.31,72.33,20400.0,48.7331,48.7668,48.6457,48.6591,20400.0
2010-12-07 11:30:00,72.33,72.43,72.28,72.32,21500.0,48.6591,48.7264,48.6255,48.6524,21500.0
2010-12-07 12:00:00,72.3,72.35,72.15,72.24,19300.0,48.639,48.6726,48.538,48.5986,19300.0
2010-12-07 12:30:00,72.23,72.3,72.2,72.24,12500.0,48.5919,48.639,48.5717,48.5986,12500.0
2010-12-07 13:00:00,72.24,72.31,72.21,72.28,14200.0,48.5986,48.6457,48.5784,48.6255,14200.0
2010-12-07 13:30:00,72.28,72.38,72.24,72.34,12700.0,48.6255,48.6928,48.5986,48.6659,12700.0
2010-12-07 14:00:00,72.34,72.38,72.29,72.37,4800.0,48.6659,48.6928,48.6322,48.686,4800.0
2010-12-07 14:30:00,72.35,72.47,72.17,72.18,15200.0,48.6726,48.7533,48.5515,48.5582,15200.0
2010-12-07 15:00:00,72.21,72.27,72.0,72.09,40300.0,48.5784,48.6188,48.4371,48.4977,40300.0
2010-12-07 15:30:00,72.11,72.17,72.0,72.05,48400.0,48.5111,48.5515,48.4371,48.4708,48400.0
2010-12-08 09:30:00,73.21,73.56,73.03,73.08,191000.0,49.2511,49.4866,49.1301,49.1637,191000.0
2010-12-08 10:00:00,73.06,73.15,72.85,72.93,111200.0,49.1502,49.2108,49.009,49.0628,111200.0
2010-12-08 10:30:00,72.92,73.15,72.85,73.12,83200.0,49.0561,49.2108,49.009,49.1906,83200.0
2010-12-08 11:00:00,73.09,73.25,73.0,73.06,33600.0,49.1704,49.2781,49.1099,49.1502,33600.0
2010-12-08 11:30:00,73.08,73.12,72.92,73.11,29400.0,49.1637,49.1906,49.0561,49.1839,29400.0
2010-12-08 12:00:00,73.1,73.11,73.02,73.04,11000.0,49.1771,49.1839,49.1233,49.1368,11000.0
2010-12-08 12:30:00,73.03,73.04,72.9,72.95,12400.0,49.1301,49.1368,49.0426,49.0762,12400.0
2010-12-08 13:00:00,72.96,73.16,72.91,73.16,14800.0,49.083,49.2175,49.0493,49.2175,14800.0
2010-12-08 13:30:00,73.13,73.27,72.99,73.0,58100.0,49.1973,49.2915,49.1031,49.1099,58100.0
2010-12-08 14:00:00,73.0,73.01,72.94,72.97,52700.0,49.1099,49.1166,49.0695,49.0897,52700.0
2010-12-08 14:30:00,72.98,73.02,72.86,72.89,69400.0,49.0964,49.1233,49.0157,49.0359,69400.0
2010-12-08 15:00:00,72.89,72.89,72.73,72.79,29300.0,49.0359,49.0359,48.9282,48.9686,29300.0
2010-12-08 15:30:00,72.79,72.95,72.77,72.95,52700.0,48.9686,49.0762,48.9551,49.0762,52700.0
2010-12-09 09:30:00,73.26,73.53,73.14,73.45,93600.0,49.2848,49.4664,49.2041,49.4126,93600.0
2010-12-09 10:00:00,73.46,73.62,73.23,73.25,69000.0,49.4193,49.527,49.2646,49.2781,69000.0
2010-12-09 10:30:00,73.24,73.49,73.12,73.12,36900.0,49.2713,49.4395,49.1906,49.1906,36900.0
2010-12-09 11:00:00,73.14,73.37,73.09,73.11,54800.0,49.2041,49.3588,49.1704,49.1839,54800.0
2010-12-09 11:30:00,73.1,73.24,73.09,73.24,42900.0,49.1771,49.2713,49.1704,49.2713,42900.0
2010-12-09 12:00:00,73.19,73.38,73.19,73.34,19500.0,49.2377,49.3655,49.2377,49.3386,19500.0
2010-12-09 12:30:00,73.34,73.47,73.31,73.44,13800.0,49.3386,49.4261,49.3184,49.4059,13800.0
2010-12-09 13:00:00,73.45,73.55,73.3,73.37,15600.0,49.4126,49.4799,49.3117,49.3588,15600.0
2010-12-09 13:30:00,73.35,73.41,73.33,73.37,12700.0,49.3453,49.3857,49.3319,49.3588,12700.0
2010-12-09 14:00:00,73.39,73.39,73.3,73.38,26700.0,49.3722,49.3722,49.3117,49.3655,26700.0
2010-12-09 14:30:00,73.37,73.41,73.32,73.39,13200.0,49.3588,49.3857,49.3251,49.3722,13200.0
2010-12-09 15:00:00,73.4,73.44,73.36,73.43,29600.0,49.379,49.4059,49.3521,49.3991,29600.0
2010-12-09 15:30:00,73.42,73.5,73.35,73.46,63100.0,49.3924,49.4462,49.3453,49.4193,63100.0
2010-12-10 09:30:00,74.4,74.43,73.93,73.99,116300.0,50.0517,50.0719,49.7355,49.7759,116300.0
2010-12-10 10:00:00,73.99,74.02,73.51,73.66,73800.0,49.7759,49.7961,49.453,49.5539,73800.0
2010-12-10 10:30:00,73.68,73.92,73.57,73.9,30300.0,49.5673,49.7288,49.4933,49.7153,30300.0
2010-12-10 11:00:00,73.89,74.04,73.88,73.99,18700.0,49.7086,49.8095,49.7019,49.7759,18700.0
2010-12-10 11:30:00,73.97,74.15,73.9,74.15,33200.0,49.7624,49.8835,49.7153,49.8835,33200.0
2010-12-10 12:00:00,74.09,74.14,74.07,74.09,10500.0,49.8432,49.8768,49.8297,49.8432,10500.0
2010-12-10 12:30:00,74.09,74.13,74.04,74.11,16700.0,49.8432,49.8701,49.8095,49.8566,16700.0
2010-12-10 13:00:00,74.11,74.21,74.09,74.17,26800.0,49.8566,49.9239,49.8432,49.897,26800.0
2010-12-10 13:30:00,74.17,74.22,74.11,74.17,24800.0,49.897,49.9306,49.8566,49.897,24800.0
2010-12-10 14:00:00,74.17,74.26,74.1,74.1,31400.0,49.897,49.9575,49.8499,49.8499,31400.0
2010-12-10 14:30:00,74.09,74.16,74.08,74.14,13900.0,49.8432,49.8902,49.8364,49.8768,13900.0
2010-12-10 15:00:00,74.15,74.16,74.1,74.13,17700.0,49.8835,49.8902,49.8499,49.8701,17700.0
2010-12-10 15:30:00,74.13,74.36,74.13,74.27,72800.0,49.8701,50.0248,49.8701,49.9642,72800.0
2010-12-13 09:30:00,73.95,74.18,73.94,74.01,74200.0,49.749,49.9037,49.7422,49.7893,74200.0
2010-12-13 10:00:00,74.02,74.29,74.02,74.27,44300.0,49.7961,49.9777,49.7961,49.9642,44300.0
2010-12-13 10:30:00,74.26,74.31,74.12,74.26,84200.0,49.9575,49.9912,49.8633,49.9575,84200.0
2010-12-13 11:00:00,74.25,74.38,74.25,74.33,120600.0,49.9508,50.0383,49.9508,50.0046,120600.0
2010-12-13 11:30:00,74.32,74.43,74.31,74.4,15500.0,49.9979,50.0719,49.9912,50.0517,15500.0
2010-12-13 12:00:00,74.4,74.4,74.26,74.32,21700.0,50.0517,50.0517,49.9575,49.9979,21700.0
2010-12-13 12:30:00,74.33,74.37,74.27,74.29,16500.0,50.0046,50.0315,49.9642,49.9777,16500.0
2010-12-13 13:00:00,74.28,74.36,74.25,74.34,16200.0,49.971,50.0248,49.9508,50.0113,16200.0
2010-12-13 13:30:00,74.34,74.35,74.21,74.28,26500.0,50.0113,50.0181,49.9239,49.971,26500.0
2010-12-13 14:00:00,74.3,74.3,74.17,74.17,26700.0,49.9844,49.9844,49.897,49.897,26700.0
2010-12-13 14:30:00,74.19,74.23,74.11,74.11,32800.0,49.9104,49.9373,49.8566,49.8566,32800.0
2010-12-13 15:00:00,74.11,74.22,74.09,74.18,57700.0,49.8566,49.9306,49.8432,49.9037,57700.0
2010-12-13 15:30:00,74.18,74.28,74.08,74.09,482600.0,49.9037,49.971,49.8364,49.8432,482600.0
2010-12-14 09:30:00,73.75,73.91,73.59,73.9,52900.0,49.6144,49.7221,49.5068,49.7153,52900.0
2010-12-14 10:00:00,73.9,73.9,73.58,73.63,83000.0,49.7153,49.7153,49.5001,49.5337,83000.0
2010-12-14 10:30:00,73.65,73.71,73.58,73.7,63900.0,49.5472,49.5875,49.5001,49.5808,63900.0
2010-12-14 11:00:00,73.7,73.7,73.58,73.63,93200.0,49.5808,49.5808,49.5001,49.5337,93200.0
2010-12-14 11:30:00,73.63,73.87,73.59,73.79,18700.0,49.5337,49.6952,49.5068,49.6413,18700.0
2010-12-14 12:00:00,73.8,73.95,73.72,73.93,42200.0,49.6481,49.749,49.5942,49.7355,42200.0
2010-12-14 12:30:00,73.91,73.94,73.83,73.9,16900.0,49.7221,49.7422,49.6682,49.7153,16900.0
2010-12-14 13:00:00,73.89,73.96,73.81,73.87,15400.0,49.7086,49.7557,49.6548,49.6952,15400.0
2010-12-14 13:30:00,73.87,73.91,73.66,73.67,32600.0,49.6952,49.7221,49.5539,49.5606,32600.0
2010-12-14 14:00:00,73.67,73.82,73.64,73.67,14300.0,49.5606,49.6615,49.5404,49.5606,14300.0
2010-12-14 14:30:00,73.67,73.83,73.54,73.83,31600.0,49.5606,49.6682,49.4732,49.6682,31600.0
2010-12-14 15:00:00,73.83,73.84,73.68,73.73,37600.0,49.6682,49.675,49.5673,49.601,37600.0
2010-12-14 15:30:00,73.73,73.86,73.65,73.85,64900.0,49.601,49.6884,49.5472,49.6817,64900.0
2010-12-15 09:30:00,72.75,73.01,72.75,73.01,78900.0,48.9417,49.1166,48.9417,49.1166,78900.0
2010-12-15 10:00:00,73.01,73.09,72.99,73.06,29700.0,49.1166,49.1704,49.1031,49.1502,29700.0
2010-12-15 10:30:00,73.06,73.3,73.05,73.17,27400.0,49.1502,49.3117,49.1435,49.2242,27400.0
2010-12-15 11:00:00,73.18,73.21,73.03,73.19,24100.0,49.231,49.2511,49.1301,49.2377,24100.0
2010-12-15 11:30:00,73.18,73.27,73.1,73.23,38900.0,49.231,49.2915,49.1771,49.2646,38900.0
2010-12-15 12:00:00,73.24,73.29,73.18,73.23,10300.0,49.2713,49.305,49.231,49.2646,10300.0
2010-12-15 12:30:00,73.24,73.25,73.0,73.04,34500.0,49.2713,49.2781,49.1099,49.1368,34500.0
2010-12-15 13:00:00,73.08,73.13,73.04,73.1,10600.0,49.1637,49.1973,49.1368,49.1771,10600.0
2010-12-15 13:30:00,73.1,73.14,73.0,73.12,15300.0,49.1771,49.2041,49.1099,49.1906,15300.0
2010-12-15 14:00:00,73.13,73.16,72.95,72.95,27300.0,49.1973,49.2175,49.0762,49.0762,27300.0
2010-12-15 14:30:00,72.95,72.96,72.8,72.84,26800.0,49.0762,49.083,48.9753,49.0022,26800.0
2010-12-15 15:00:00,72.84,72.98,72.84,72.92,33400.0,49.0022,49.0964,49.0022,49.0561,33400.0
2010-12-15 15:30:00,72.92,72.99,72.8,72.83,48500.0,49.0561,49.1031,48.9753,48.9955,48500.0
2010-12-16 09:30:00,73.99,74.09,73.58,73.59,110000.0,49.7759,49.8432,49.5001,49.5068,110000.0
2010-12-16 10:00:00,73.59,73.78,73.54,73.59,35400.0,49.5068,49.6346,49.4732,49.5068,35400.0
2010-12-16 10:30:00,73.56,73.58,73.41,73.58,29900.0,49.4866,49.5001,49.3857,49.5001,29900.0
2010-12-16 11:00:00,73.59,73.77,73.56,73.68,35300.0,49.5068,49.6279,49.4866,49.5673,35300.0
2010-12-16 11:30:00,73.69,73.79,73.59,73.75,52800.0,49.5741,49.6413,49.5068,49.6144,52800.0
2010-12-16 12:00:00,73.72,73.73,73.58,73.59,28500.0,49.5942,49.601,49.5001,49.5068,28500.0
2010-12-16 12:30:00,73.63,73.74,73.61,73.74,22800.0,49.5337,49.6077,49.5202,49.6077,22800.0
2010-12-16 13:00:00,73.73,73.81,73.7,73.75,7200.0,49.601,49.6548,49.5808,49.6144,7200.0
2010-12-16 13:30:00,73.75,73.82,73.71,73.76,10900.0,49.6144,49.6615,49.5875,49.6212,10900.0
2010-12-16 14:00:00,73.78,73.82,73.71,73.75,8200.0,49.6346,49.6615,49.5875,49.6144,8200.0
2010-12-16 14:30:00,73.74,73.83,73.71,73.8,12800.0,49.6077,49.6682,49.5875,49.6481,12800.0
2010-12-16 15:00:00,73.81,73.91,73.79,73.83,19200.0,49.6548,49.7221,49.6413,49.6682,19200.0
2010-12-16 15:30:00,73.85,73.93,73.78,73.91,43700.0,49.6817,49.7355,49.6346,49.7221,43700.0
2010-12-17 09:30:00,73.66,73.72,73.57,73.66,32300.0,49.5539,49.5942,49.4933,49.5539,32300.0
2010-12-17 10:00:00,73.65,73.65,73.43,73.46,24200.0,49.5472,49.5472,49.3991,49.4193,24200.0
2010-12-17 10:30:00,73.46,73.48,73.06,73.14,30800.0,49.4193,49.4328,49.1502,49.2041,30800.0
2010-12-17 11:00:00,73.14,73.32,73.11,73.19,19600.0,49.2041,49.3251,49.1839,49.2377,19600.0
2010-12-17 11:30:00,73.22,73.28,73.18,73.28,24500.0,49.2579,49.2982,49.231,49.2982,24500.0
2010-12-17 12:00:00,73.3,73.34,73.27,73.34,7500.0,49.3117,49.3386,49.2915,49.3386,7500.0
2010-12-17 12:30:00,73.32,73.35,73.31,73.34,5700.0,49.3251,49.3453,49.3184,49.3386,5700.0
2010-12-17 13:00:00,73.35,73.39,73.3,73.31,10700.0,49.3453,49.3722,49.3117,49.3184,10700.0
2010-12-17 13:30:00,73.3,73.45,73.28,73.4,10900.0,49.3117,49.4126,49.2982,49.379,10900.0
2010-12-17 14:00:00,73.4,73.41,73.28,73.35,25800.0,49.379,49.3857,49.2982,49.3453,25800.0
2010-12-17 14:30:00,73.35,73.35,73.3,73.32,23300.0,49.3453,49.3453,49.3117,49.3251,23300.0
2010-12-17 15:00:00,73.31,73.31,73.16,73.16,32900.0,49.3184,49.3184,49.2175,49.2175,32900.0
2010-12-17 15:30:00,73.17,73.27,73.14,73.25,41800.0,49.2242,49.2915,49.2041,49.2781,41800.0
2010-12-20 09:30:00,74.47,74.47,74.03,74.05,61100.0,50.0988,50.0988,49.8028,49.8162,61100.0
2010-12-20 10:00:00,74.04,74.04,73.57,73.66,39200.0,49.8095,49.8095,49.4933,49.5539,39200.0
2010-12-20 10:30:00,73.66,73.84,73.66,73.82,59600.0,49.5539,49.675,49.5539,49.6615,59600.0
2010-12-20 11:00:00,73.81,74.08,73.81,74.08,20900.0,49.6548,49.8364,49.6548,49.8364,20900.0
2010-12-20 11:30:00,74.08,74.19,74.08,74.18,26800.0,49.8364,49.9104,49.8364,49.9037,26800.0
2010-12-20 12:00:00,74.19,74.2,74.08,74.08,17800.0,49.9104,49.9172,49.8364,49.8364,17800.0
2010-12-20 12:30:00,74.09,74.18,74.04,74.15,9100.0,49.8432,49.9037,49.8095,49.8835,9100.0
2010-12-20 13:00:00,74.16,74.25,74.16,74.25,9000.0,49.8902,49.9508,49.8902,49.9508,9000.0
2010-12-20 13:30:00,74.24,74.3,74.19,74.3,27700.0,49.9441,49.9844,49.9104,49.9844,27700.0
2010-12-20 14:00:00,74.26,74.44,74.26,74.4,18600.0,49.9575,50.0786,49.9575,50.0517,18600.0
2010-12-20 14:30:00,74.41,74.46,74.39,74.4,33700.0,50.0584,50.0921,50.045,50.0517,33700.0
2010-12-20 15:00:00,74.41,74.42,74.36,74.4,40800.0,50.0584,50.0652,50.0248,50.0517,40800.0
2010-12-20 15:30:00,74.39,74.43,74.26,74.3,70000.0,50.045,50.0719,49.9575,49.9844,70000.0
2010-12-21 09:30:00,74.17,74.38,74.17,74.32,55600.0,49.897,50.0383,49.897,49.9979,55600.0
2010-12-21 10:00:00,74.33,74.36,74.2,74.23,28700.0,50.0046,50.0248,49.9172,49.9373,28700.0
2010-12-21 10:30:00,74.21,74.28,74.16,74.21,56600.0,49.9239,49.971,49.8902,49.9239,56600.0
2010-12-21 11:00:00,74.22,74.23,74.06,74.1,15700.0,49.9306,49.9373,49.823,49.8499,15700.0
2010-12-21 11:30:00,74.09,74.29,74.05,74.11,13700.0,49.8432,49.9777,49.8162,49.8566,13700.0
2010-12-21 12:00:00,74.12,74.23,74.11,74.16,7000.0,49.8633,49.9373,49.8566,49.8902,7000.0
2010-12-21 12:30:00,74.15,74.23,74.12,74.19,8500.0,49.8835,49.9373,49.8633,49.9104,8500.0
2010-12-21 13:00:00,74.21,74.27,74.16,74.17,12000.0,49.9239,49.9642,49.8902,49.897,12000.0
2010-12-21 13:30:00,74.16,74.19,74.11,74.18,7200.0,49.8902,49.9104,49.8566,49.9037,7200.0
2010-12-21 14:00:00,74.17,74.26,74.17,74.23,16100.0,49.897,49.9575,49.897,49.9373,16100.0
2010-12-21 14:30:00,74.25,74.37,74.25,74.37,19800.0,49.9508,50.0315,49.9508,50.0315,19800.0
2010-12-21 15:00:00,74.36,74.39,74.22,74.38,31100.0,50.0248,50.045,49.9306,50.0383,31100.0
2010-12-21 15:30:00,74.37,74.44,74.34,74.43,52400.0,50.0315,50.0786,50.0113,50.0719,52400.0
2010-12-22 09:30:00,74.0,74.19,73.89,74.19,68900.0,49.7826,49.9104,49.7086,49.9104,68900.0
2010-12-22 10:00:00,74.21,74.24,74.11,74.22,60800.0,49.9239,49.9441,49.8566,49.9306,60800.0
2010-12-22 10:30:00,74.22,74.35,74.21,74.35,44500.0,49.9306,50.0181,49.9239,50.0181,44500.0
2010-12-22 11:00:00,74.33,74.36,74.2,74.35,46000.0,50.0046,50.0248,49.9172,50.0181,46000.0
2010-12-22 11:30:00,74.33,74.6,74.33,74.57,27600.0,50.0046,50.1863,50.0046,50.1661,27600.0
2010-12-22 12:00:00,74.57,74.67,74.57,74.65,21900.0,50.1661,50.2333,50.1661,50.2199,21900.0
2010-12-22 12:30:00,74.66,74.75,74.62,74.71,24200.0,50.2266,50.2872,50.1997,50.2603,24200.0
2010-12-22 13:00:00,74.69,74.76,74.69,74.73,34200.0,50.2468,50.2939,50.2468,50.2737,34200.0
2010-12-22 13:30:00,74.74,74.76,74.63,74.75,17900.0,50.2804,50.2939,50.2064,50.2872,17900.0
2010-12-22 14:00:00,74.75,74.8,74.74,74.79,18900.0,50.2872,50.3208,50.2804,50.3141,18900.0
2010-12-22 14:30:00,74.78,74.87,74.76,74.85,22900.0,50.3073,50.3679,50.2939,50.3544,22900.0
2010-12-22 15:00:00,74.84,74.85,74.8,74.8,23900.0,50.3477,50.3544,50.3208,50.3208,23900.0
2010-12-22 15:30:00,74.81,74.81,74.66,74.66,43200.0,50.3275,50.3275,50.2266,50.2266,43200.0
2010-12-23 09:30:00,74.67,74.93,74.67,74.84,41900.0,50.2333,50.4083,50.2333,50.3477,41900.0
2010-12-23 10:00:00,74.86,74.91,74.68,74.71,11900.0,50.3612,50.3948,50.2401,50.2603,11900.0
2010-12-23 10:30:00,74.72,74.79,74.69,74.71,14000.0,50.267,50.3141,50.2468,50.2603,14000.0
2010-12-23 11:00:00,74.71,74.91,74.61,74.85,24300.0,50.2603,50.3948,50.193,50.3544,24300.0
2010-12-23 11:30:00,74.86,74.95,74.86,74.91,16800.0,50.3612,50.4217,50.3612,50.3948,16800.0
2010-12-23 12:00:00,74.91,74.95,74.89,74.91,4400.0,50.3948,50.4217,50.3813,50.3948,4400.0
2010-12-23 12:30:00,74.92,74.94,74.88,74.91,9400.0,50.4015,50.415,50.3746,50.3948,9400.0
2010-12-23 13:00:00,74.92,74.93,74.84,74.86,9600.0,50.4015,50.4083,50.3477,50.3612,9600.0
2010-12-23 13:30:00,74.86,74.91,74.85,74.9,4200.0,50.3612,50.3948,50.3544,50.3881,4200.0
2010-12-23 14:00:00,74.89,74.91,74.79,74.82,14300.0,50.3813,50.3948,50.3141,50.3343,14300.0
2010-12-23 14:30:00,74.85,74.9,74.83,74.89,8700.0,50.3544,50.3881,50.341,50.3813,8700.0
2010-12-23 15:00:00,74.88,74.89,74.83,74.88,13900.0,50.3746,50.3813,50.341,50.3746,13900.0
2010-12-23 15:30:00,74.89,74.89,74.8,74.87,22100.0,50.3813,50.3813,50.3208,50.3679,22100.0
2010-12-27 09:30:00,74.97,74.97,74.36,74.36,16700.0,50.4352,50.4352,50.0248,50.0248,16700.0
2010-12-27 10:00:00,74.36,74.37,74.24,74.34,14400.0,50.0248,50.0315,49.9441,50.0113,14400.0
2010-12-27 10:30:00,74.31,74.32,74.17,74.17,4300.0,49.9912,49.9979,49.897,49.897,4300.0
2010-12-27 11:00:00,74.18,74.23,74.18,74.2,4400.0,49.9037,49.9373,49.9037,49.9172,4400.0
2010-12-27 11:30:00,74.19,74.2,74.05,74.14,11100.0,49.9104,49.9172,49.8162,49.8768,11100.0
2010-12-27 12:00:00,74.11,74.14,74.08,74.11,5100.0,49.8566,49.8768,49.8364,49.8566,5100.0
2010-12-27 12:30:00,74.11,74.16,74.11,74.14,3600.0,49.8566,49.8902,49.8566,49.8768,3600.0
2010-12-27 13:00:00,74.16,74.28,74.16,74.25,8000.0,49.8902,49.971,49.8902,49.9508,8000.0
2010-12-27 13:30:00,74.25,74.27,74.23,74.24,9900.0,49.9508,49.9642,49.9373,49.9441,9900.0
2010-12-27 14:00:00,74.23,74.37,74.22,74.35,14000.0,49.9373,50.0315,49.9306,50.0181,14000.0
2010-12-27 14:30:00,74.34,74.4,74.33,74.33,8600.0,50.0113,50.0517,50.0046,50.0046,8600.0
2010-12-27 15:00:00,74.33,74.49,74.32,74.48,43800.0,50.0046,50.1123,49.9979,50.1055,43800.0
2010-12-27 15:30:00,74.47,74.6,74.4,74.52,54300.0,50.0988,50.1863,50.0517,50.1324,54300.0
2010-12-28 09:30:00,74.79,74.79,74.32,74.38,12100.0,50.3141,50.3141,49.9979,50.0383,12100.0
2010-12-28 10:00:00,74.32,74.41,74.27,74.3,11100.0,49.9979,50.0584,49.9642,49.9844,11100.0
2010-12-28 10:30:00,74.31,74.34,74.2,74.2,10200.0,49.9912,50.0113,49.9172,49.9172,10200.0
2010-12-28 11:00:00,74.2,74.23,74.15,74.22,9200.0,49.9172,49.9373,49.8835,49.9306,9200.0
2010-12-28 11:30:00,74.21,74.21,74.07,74.11,9700.0,49.9239,49.9239,49.8297,49.8566,9700.0
2010-12-28 12:00:00,74.1,74.22,74.09,74.17,10900.0,49.8499,49.9306,49.8432,49.897,10900.0
2010-12-28 12:30:00,74.22,74.23,74.17,74.19,7800.0,49.9306,49.9373,49.897,49.9104,7800.0
2010-12-28 13:00:00,74.19,74.19,74.12,74.13,4800.0,49.9104,49.9104,49.8633,49.8701,4800.0
2010-12-28 13:30:00,74.13,74.13,74.06,74.09,8100.0,49.8701,49.8701,49.823,49.8432,8100.0
2010-12-28 14:00:00,74.09,74.19,74.06,74.09,64900.0,49.8432,49.9104,49.823,49.8432,64900.0
2010-12-28 14:30:00,74.1,74.23,74.08,74.19,12500.0,49.8499,49.9373,49.8364,49.9104,12500.0
2010-12-28 15:00:00,74.21,74.33,74.18,74.29,22200.0,49.9239,50.0046,49.9037,49.9777,22200.0
2010-12-28 15:30:00,74.29,74.42,74.26,74.4,43700.0,49.9777,50.0652,49.9575,50.0517,43700.0
2010-12-29 09:30:00,74.55,74.74,74.5,74.61,42600.0,50.1526,50.2804,50.119,50.193,42600.0
2010-12-29 10:00:00,74.62,74.7,74.58,74.61,14600.0,50.1997,50.2535,50.1728,50.193,14600.0
2010-12-29 10:30:00,74.56,74.65,74.56,74.61,26600.0,50.1593,50.2199,50.1593,50.193,26600.0
2010-12-29 11:00:00,74.61,74.76,74.58,74.76,24000.0,50.193,50.2939,50.1728,50.2939,24000.0
2010-12-29 11:30:00,74.76,74.85,74.7,74.83,31200.0,50.2939,50.3544,50.2535,50.341,31200.0
2010-12-29 12:00:00,74.83,74.85,74.74,74.8,16500.0,50.341,50.3544,50.2804,50.3208,16500.0
2010-12-29 12:30:00,74.79,74.84,74.73,74.84,11000.0,50.3141,50.3477,50.2737,50.3477,11000.0
2010-12-29 13:00:00,74.83,74.88,74.83,74.84,13200.0,50.341,50.3746,50.341,50.3477,13200.0
2010-12-29 13:30:00,74.83,74.86,74.76,74.77,10300.0,50.341,50.3612,50.2939,50.3006,10300.0
2010-12-29 14:00:00,74.75,74.86,74.75,74.75,22000.0,50.2872,50.3612,50.2872,50.2872,22000.0
2010-12-29 14:30:00,74.77,74.79,74.61,74.67,58100.0,50.3006,50.3141,50.193,50.2333,58100.0
2010-12-29 15:00:00,74.66,74.72,74.66,74.69,40600.0,50.2266,50.267,50.2266,50.2468,40600.0
2010-12-29 15:30:00,74.69,74.77,74.66,74.72,54200.0,50.2468,50.3006,50.2266,50.267,54200.0
2010-12-30 09:30:00,74.21,74.3,74.11,74.29,37200.0,49.9239,49.9844,49.8566,49.9777,37200.0
2010-12-30 10:00:00,74.31,74.35,74.08,74.08,19400.0,49.9912,50.0181,49.8364,49.8364,19400.0
2010-12-30 10:30:00,74.06,74.06,73.87,73.89,23600.0,49.823,49.823,49.6952,49.7086,23600.0
2010-12-30 11:00:00,73.89,73.93,73.77,73.81,53700.0,49.7086,49.7355,49.6279,49.6548,53700.0
2010-12-30 11:30:00,73.79,73.92,73.77,73.9,34400.0,49.6413,49.7288,49.6279,49.7153,34400.0
2010-12-30 12:00:00,73.9,73.9,73.81,73.84,18300.0,49.7153,49.7153,49.6548,49.675,18300.0
2010-12-30 12:30:00,73.82,73.82,73.7,73.7,19000.0,49.6615,49.6615,49.5808,49.5808,19000.0
2010-12-30 13:00:00,73.71,73.84,73.7,73.84,6100.0,49.5875,49.675,49.5808,49.675,6100.0
2010-12-30 13:30:00,73.83,73.88,73.81,73.83,15200.0,49.6682,49.7019,49.6548,49.6682,15200.0
2010-12-30 14:00:00,73.84,73.93,73.78,73.93,25800.0,49.675,49.7355,49.6346,49.7355,25800.0
2010-12-30 14:30:00,73.89,73.92,73.85,73.88,7700.0,49.7086,49.7288,49.6817,49.7019,7700.0
2010-12-30 15:00:00,73.88,73.98,73.86,73.98,28700.0,49.7019,49.7692,49.6884,49.7692,28700.0
2010-12-30 15:30:00,73.98,73.98,73.88,73.92,21900.0,49.7692,49.7692,49.7019,49.7288,21900.0
2010-12-31 09:30:00,73.89,74.05,73.85,73.85,9100.0,49.7086,49.8162,49.6817,49.6817,9100.0
2010-12-31 10:00:00,73.86,73.9,73.8,73.84,16300.0,49.6884,49.7153,49.6481,49.675,16300.0
2010-12-31 10:30:00,73.84,73.95,73.84,73.94,33800.0,49.675,49.749,49.675,49.7422,33800.0
2010-12-31 11:00:00,73.95,74.16,73.95,74.15,10700.0,49.749,49.8902,49.749,49.8835,10700.0
2010-12-31 11:30:00,74.15,74.26,74.11,74.25,6500.0,49.8835,49.9575,49.8566,49.9508,6500.0
2010-12-31 12:00:00,74.23,74.28,74.22,74.28,9000.0,49.9373,49.971,49.9306,49.971,9000.0
2010-12-31 12:30:00,74.28,74.32,74.27,74.28,6600.0,49.971,49.9979,49.9642,49.971,6600.0
2010-12-31 13:00:00,74.28,74.36,74.25,74.33,12100.0,49.971,50.0248,49.9508,50.0046,12100.0
2010-12-31 13:30:00,74.32,74.32,74.24,74.3,12200.0,49.9979,49.9979,49.9441,49.9844,12200.0
2010-12-31 14:00:00,74.3,74.34,74.28,74.33,13000.0,49.9844,50.0113,49.971,50.0046,13000.0
2010-12-31 14:30:00,74.34,74.48,74.31,74.47,15100.0,50.0113,50.1055,49.9912,50.0988,15100.0
2010-12-31 15:00:00,74.45,74.48,74.41,74.42,12400.0,50.0853,50.1055,50.0584,50.0652,12400.0
2010-12-31 15:30:00,74.43,74.45,74.22,74.26,31700.0,50.0719,50.0853,49.9306,49.9575,31700.0
2011-01-03 09:30:00,74.61,74.61,74.33,74.46,39700.0,50.193,50.193,50.0046,50.0921,39700.0
2011-01-03 10:00:00,74.45,74.45,74.27,74.31,26200.0,50.0853,50.0853,49.9642,49.9912,26200.0
2011-01-03 10:30:00,74.32,74.32,74.22,74.25,20100.0,49.9979,49.9979,49.9306,49.9508,20100.0
2011-01-03 11:00:00,74.26,74.47,74.24,74.4,22600.0,49.9575,50.0988,49.9441,50.0517,22600.0
2011-01-03 11:30:00,74.38,74.47,74.38,74.41,11500.0,50.0383,50.0988,50.0383,50.0584,11500.0
2011-01-03 12:00:00,74.41,74.46,74.41,74.46,7700.0,50.0584,50.0921,50.0584,50.0921,7700.0
2011-01-03 12:30:00,74.45,74.54,74.41,74.53,10300.0,50.0853,50.1459,50.0584,50.1392,10300.0
2011-01-03 13:00:00,74.55,74.66,74.48,74.66,19400.0,50.1526,50.2266,50.1055,50.2266,19400.0
2011-01-03 13:30:00,74.65,74.69,74.6,74.66,10300.0,50.2199,50.2468,50.1863,50.2266,10300.0
2011-01-03 14:00:00,74.66,74.72,74.5,74.5,18800.0,50.2266,50.267,50.119,50.119,18800.0
2011-01-03 14:30:00,74.5,74.53,74.45,74.52,19900.0,50.119,50.1392,50.0853,50.1324,19900.0
2011-01-03 15:00:00,74.51,74.51,74.4,74.42,27300.0,50.1257,50.1257,50.0517,50.0652,27300.0
2011-01-03 15:30:00,74.42,74.55,74.38,74.38,32300.0,50.0652,50.1526,50.0383,50.0383,32300.0
2011-01-04 09:30:00,75.12,75.18,74.57,74.59,83500.0,50.5361,50.5764,50.1661,50.1795,83500.0
2011-01-04 10:00:00,74.59,74.64,74.51,74.53,27500.0,50.1795,50.2132,50.1257,50.1392,27500.0
2011-01-04 10:30:00,74.52,74.67,74.44,74.67,71700.0,50.1324,50.2333,50.0786,50.2333,71700.0
2011-01-04 11:00:00,74.68,74.75,74.53,74.55,101500.0,50.2401,50.2872,50.1392,50.1526,101500.0
2011-01-04 11:30:00,74.55,74.83,74.53,74.81,18100.0,50.1526,50.341,50.1392,50.3275,18100.0
2011-01-04 12:00:00,74.82,74.91,74.81,74.87,26300.0,50.3343,50.3948,50.3275,50.3679,26300.0
2011-01-04 12:30:00,74.84,74.87,74.72,74.82,23100.0,50.3477,50.3679,50.267,50.3343,23100.0
2011-01-04 13:00:00,74.82,74.89,74.78,74.88,22500.0,50.3343,50.3813,50.3073,50.3746,22500.0
2011-01-04 13:30:00,74.87,74.89,74.87,74.87,17300.0,50.3679,50.3813,50.3679,50.3679,17300.0
2011-01-04 14:00:00,74.87,74.98,74.87,74.95,25200.0,50.3679,50.4419,50.3679,50.4217,25200.0
2011-01-04 14:30:00,74.95,74.97,74.91,74.91,23500.0,50.4217,50.4352,50.3948,50.3948,23500.0
2011-01-04 15:00:00,74.91,74.93,74.86,74.86,26400.0,50.3948,50.4083,50.3612,50.3612,26400.0
2011-01-04 15:30:00,74.86,74.88,74.78,74.86,33100.0,50.3612,50.3746,50.3073,50.3612,33100.0
2011-01-05 09:30:00,74.11,74.22,74.01,74.21,64700.0,49.8566,49.9306,49.7893,49.9239,64700.0
2011-01-05 10:00:00,74.22,74.44,74.16,74.44,36000.0,49.9306,50.0786,49.8902,50.0786,36000.0
2011-01-05 10:30:00,74.42,74.43,74.24,74.31,51100.0,50.0652,50.0719,49.9441,49.9912,51100.0
2011-01-05 11:00:00,74.34,74.56,74.31,74.52,19900.0,50.0113,50.1593,49.9912,50.1324,19900.0
2011-01-05 11:30:00,74.54,74.62,74.49,74.58,24300.0,50.1459,50.1997,50.1123,50.1728,24300.0
2011-01-05 12:00:00,74.58,74.75,74.56,74.73,18000.0,50.1728,50.2872,50.1593,50.2737,18000.0
2011-01-05 12:30:00,74.71,74.75,74.67,74.73,17300.0,50.2603,50.2872,50.2333,50.2737,17300.0
2011-01-05 13:00:00,74.73,74.82,74.68,74.73,34100.0,50.2737,50.3343,50.2401,50.2737,34100.0
2011-01-05 13:30:00,74.73,74.79,74.7,74.74,18800.0,50.2737,50.3141,50.2535,50.2804,18800.0
2011-01-05 14:00:00,74.72,74.79,74.69,74.73,17800.0,50.267,50.3141,50.2468,50.2737,17800.0
2011-01-05 14:30:00,74.72,74.72,74.64,74.66,32800.0,50.267,50.267,50.2132,50.2266,32800.0
2011-01-05 15:00:00,74.66,74.7,74.56,74.58,48400.0,50.2266,50.2535,50.1593,50.1728,48400.0
2011-01-05 15:30:00,74.56,74.69,74.56,74.69,52200.0,50.1593,50.2468,50.1593,50.2468,52200.0
2011-01-06 09:30:00,76.71,76.72,76.45,76.45,93900.0,51.6057,51.6125,51.4308,51.4308,93900.0
2011-01-06 10:00:00,76.48,76.52,76.22,76.24,79700.0,51.451,51.4779,51.2761,51.2895,79700.0
2011-01-06 10:30:00,76.25,76.34,76.04,76.14,99400.0,51.2963,51.3568,51.155,51.2223,99400.0
2011-01-06 11:00:00,76.09,76.11,75.85,75.91,37100.0,51.1886,51.2021,51.0272,51.0675,37100.0
2011-01-06 11:30:00,75.94,76.06,75.81,75.86,24500.0,51.0877,51.1685,51.0003,51.0339,24500.0
2011-01-06 12:00:00,75.84,75.84,75.69,75.78,32300.0,51.0204,51.0204,50.9195,50.9801,32300.0
2011-01-06 12:30:00,75.76,75.85,75.76,75.81,15700.0,50.9666,51.0272,50.9666,51.0003,15700.0
2011-01-06 13:00:00,75.82,75.82,75.59,75.63,11800.0,51.007,51.007,50.8523,50.8792,11800.0
2011-01-06 13:30:00,75.65,75.84,75.61,75.84,21100.0,50.8926,51.0204,50.8657,51.0204,21100.0
2011-01-06 14:00:00,75.84,75.86,75.75,75.79,16600.0,51.0204,51.0339,50.9599,50.9868,16600.0
2011-01-06 14:30:00,75.8,75.81,75.7,75.79,20000.0,50.9935,51.0003,50.9263,50.9868,20000.0
2011-01-06 15:00:00,75.77,75.82,75.68,75.74,30400.0,50.9734,51.007,50.9128,50.9532,30400.0
2011-01-06 15:30:00,75.74,75.82,75.68,75.8,51500.0,50.9532,51.007,50.9128,50.9935,51500.0
2011-01-07 09:30:00,76.22,76.26,75.67,75.84,77600.0,51.2761,51.303,50.9061,51.0204,77600.0
2011-01-07 10:00:00,75.83,75.99,75.77,75.87,45300.0,51.0137,51.1214,50.9734,51.0406,45300.0
2011-01-07 10:30:00,75.89,76.01,75.8,75.97,53900.0,51.0541,51.1348,50.9935,51.1079,53900.0
2011-01-07 11:00:00,75.94,76.05,75.89,75.94,42400.0,51.0877,51.1617,51.0541,51.0877,42400.0
2011-01-07 11:30:00,75.93,75.95,75.76,75.81,23200.0,51.081,51.0944,50.9666,51.0003,23200.0
2011-01-07 12:00:00,75.83,75.85,75.73,75.74,15300.0,51.0137,51.0272,50.9464,50.9532,15300.0
2011-01-07 12:30:00,75.72,75.73,75.47,75.62,32900.0,50.9397,50.9464,50.7715,50.8724,32900.0
2011-01-07 13:00:00,75.64,75.67,75.56,75.58,22800.0,50.8859,50.9061,50.8321,50.8455,22800.0
2011-01-07 13:30:00,75.58,75.68,75.56,75.62,47600.0,50.8455,50.9128,50.8321,50.8724,47600.0
2011-01-07 14:00:00,75.6,75.74,75.57,75.69,26600.0,50.859,50.9532,50.8388,50.9195,26600.0
2011-01-07 14:30:00,75.69,75.85,75.66,75.79,34300.0,50.9195,51.0272,50.8994,50.9868,34300.0
2011-01-07 15:00:00,75.79,75.9,75.75,75.83,32300.0,50.9868,51.0608,50.9599,51.0137,32300.0
2011-01-07 15:30:00,75.83,75.97,75.8,75.84,57400.0,51.0137,51.1079,50.9935,51.0204,57400.0
2011-01-10 09:30:00,75.87,75.89,75.3,75.34,48400.0,51.0406,51.0541,50.6572,50.6841,48400.0
2011-01-10 10:00:00,75.32,75.36,75.15,75.2,27100.0,50.6706,50.6975,50.5563,50.5899,27100.0
2011-01-10 10:30:00,75.22,75.59,75.22,75.5,22400.0,50.6034,50.8523,50.6034,50.7917,22400.0
2011-01-10 11:00:00,75.5,75.51,75.04,75.09,35900.0,50.7917,50.7984,50.4823,50.5159,35900.0
2011-01-10 11:30:00,75.09,75.28,75.09,75.28,36300.0,50.5159,50.6437,50.5159,50.6437,36300.0
2011-01-10 12:00:00,75.27,75.37,75.19,75.19,21000.0,50.637,50.7043,50.5832,50.5832,21000.0
2011-01-10 12:30:00,75.17,75.19,75.12,75.12,15600.0,50.5697,50.5832,50.5361,50.5361,15600.0
2011-01-10 13:00:00,75.12,75.16,75.1,75.15,10500.0,50.5361,50.563,50.5226,50.5563,10500.0
2011-01-10 13:30:00,75.15,75.26,75.13,75.14,11700.0,50.5563,50.6303,50.5428,50.5495,11700.0
2011-01-10 14:00:00,75.11,75.19,75.06,75.16,14900.0,50.5293,50.5832,50.4957,50.563,14900.0
2011-01-10 14:30:00,75.16,75.2,75.11,75.13,14300.0,50.563,50.5899,50.5293,50.5428,14300.0
2011-01-10 15:00:00,75.14,75.25,75.1,75.25,24700.0,50.5495,50.6235,50.5226,50.6235,24700.0
2011-01-10 15:30:00,75.24,75.25,75.12,75.17,35300.0,50.6168,50.6235,50.5361,50.5697,35300.0
2011-01-11 09:30:00,76.91,76.98,76.62,76.73,112900.0,51.7403,51.7874,51.5452,51.6192,112900.0
2011-01-11 10:00:00,76.73,76.88,76.68,76.86,43200.0,51.6192,51.7201,51.5855,51.7066,43200.0
2011-01-11 10:30:00,76.88,76.97,76.78,76.93,57300.0,51.7201,51.7806,51.6528,51.7537,57300.0
2011-01-11 11:00:00,76.94,77.25,76.94,77.13,66400.0,51.7605,51.969,51.7605,51.8883,66400.0
2011-01-11 11:30:00,77.12,77.16,77.02,77.05,25300.0,51.8816,51.9085,51.8143,51.8345,25300.0
2011-01-11 12:00:00,77.08,77.08,76.94,76.96,15400.0,51.8546,51.8546,51.7605,51.7739,15400.0
2011-01-11 12:30:00,76.96,76.96,76.91,76.93,16300.0,51.7739,51.7739,51.7403,51.7537,16300.0
2011-01-11 13:00:00,76.95,76.95,76.68,76.7,32300.0,51.7672,51.7672,51.5855,51.599,32300.0
2011-01-11 13:30:00,76.7,76.72,76.61,76.62,16500.0,51.599,51.6125,51.5385,51.5452,16500.0
2011-01-11 14:00:00,76.63,76.72,76.55,76.68,27900.0,51.5519,51.6125,51.4981,51.5855,27900.0
2011-01-11 14:30:00,76.69,76.78,76.6,76.78,19200.0,51.5923,51.6528,51.5317,51.6528,19200.0
2011-01-11 15:00:00,76.76,76.83,76.69,76.69,28200.0,51.6394,51.6865,51.5923,51.5923,28200.0
2011-01-11 15:30:00,76.7,76.92,76.69,76.91,87000.0,51.599,51.747,51.5923,51.7403,87000.0
2011-01-12 09:30:00,76.65,76.65,75.76,75.84,96000.0,51.5654,51.5654,50.9666,51.0204,96000.0
2011-01-12 10:00:00,75.83,76.17,75.8,76.09,40200.0,51.0137,51.2425,50.9935,51.1886,40200.0
2011-01-12 10:30:00,76.07,76.13,76.01,76.1,30300.0,51.1752,51.2155,51.1348,51.1954,30300.0
2011-01-12 11:00:00,76.13,76.29,76.1,76.15,38700.0,51.2155,51.3232,51.1954,51.229,38700.0
2011-01-12 11:30:00,76.14,76.16,75.73,75.75,69600.0,51.2223,51.2357,50.9464,50.9599,69600.0
2011-01-12 12:00:00,75.75,75.85,75.59,75.71,65400.0,50.9599,51.0272,50.8523,50.933,65400.0
2011-01-12 12:30:00,75.71,75.72,75.52,75.52,48200.0,50.933,50.9397,50.8052,50.8052,48200.0
2011-01-12 13:00:00,75.55,75.72,75.54,75.68,34400.0,50.8254,50.9397,50.8186,50.9128,34400.0
2011-01-12 13:30:00,75.67,75.68,75.53,75.57,95300.0,50.9061,50.9128,50.8119,50.8388,95300.0
2011-01-12 14:00:00,75.57,75.57,75.4,75.49,65800.0,50.8388,50.8388,50.7244,50.785,65800.0
2011-01-12 14:30:00,75.48,75.62,75.47,75.62,69000.0,50.7783,50.8724,50.7715,50.8724,69000.0
2011-01-12 15:00:00,75.62,75.69,75.6,75.62,71800.0,50.8724,50.9195,50.859,50.8724,71800.0
2011-01-12 15:30:00,75.62,75.83,75.62,75.83,111900.0,50.8724,51.0137,50.8724,51.0137,111900.0
2011-01-13 09:30:00,76.98,77.06,76.85,76.89,222100.0,51.7874,51.8412,51.6999,51.7268,222100.0
2011-01-13 10:00:00,76.9,77.16,76.83,77.09,110400.0,51.7336,51.9085,51.6865,51.8614,110400.0
2011-01-13 10:30:00,77.07,77.18,76.96,77.18,94700.0,51.8479,51.9219,51.7739,51.9219,94700.0
2011-01-13 11:00:00,77.19,77.58,77.15,77.48,58800.0,51.9286,52.191,51.9017,52.1237,58800.0
2011-01-13 11:30:00,77.48,77.69,77.48,77.55,38300.0,52.1237,52.265,52.1237,52.1708,38300.0
2011-01-13 12:00:00,77.56,77.56,77.45,77.49,24500.0,52.1776,52.1776,52.1036,52.1305,24500.0
2011-01-13 12:30:00,77.5,77.52,77.46,77.48,17400.0,52.1372,52.1506,52.1103,52.1237,17400.0
2011-01-13 13:00:00,77.47,77.53,77.41,77.49,16900.0,52.117,52.1574,52.0766,52.1305,16900.0
2011-01-13 13:30:00,77.49,77.5,77.39,77.4,15800.0,52.1305,52.1372,52.0632,52.0699,15800.0
2011-01-13 14:00:00,77.4,77.4,77.31,77.35,28100.0,52.0699,52.0699,52.0094,52.0363,28100.0
2011-01-13 14:30:00,77.34,77.35,77.22,77.25,24800.0,52.0296,52.0363,51.9488,51.969,24800.0
2011-01-13 15:00:00,77.25,77.3,77.22,77.23,43300.0,51.969,52.0026,51.9488,51.9556,43300.0
2011-01-13 15:30:00,77.23,77.26,77.16,77.21,108000.0,51.9556,51.9757,51.9085,51.9421,108000.0
2011-01-14 09:30:00,76.93,77.59,76.93,77.35,169600.0,51.7537,52.1977,51.7537,52.0363,169600.0
2011-01-14 10:00:00,77.33,77.59,77.3,77.55,61500.0,52.0228,52.1977,52.0026,52.1708,61500.0
2011-01-14 10:30:00,77.54,77.93,77.53,77.92,54800.0,52.1641,52.4265,52.1574,52.4197,54800.0
2011-01-14 11:00:00,77.92,77.95,77.51,77.63,62100.0,52.4197,52.4399,52.1439,52.2246,62100.0
2011-01-14 11:30:00,77.63,77.82,77.63,77.79,44800.0,52.2246,52.3525,52.2246,52.3323,44800.0
2011-01-14 12:00:00,77.79,77.85,77.75,77.77,26700.0,52.3323,52.3727,52.3054,52.3188,26700.0
2011-01-14 12:30:00,77.77,77.83,77.7,77.7,24000.0,52.3188,52.3592,52.2717,52.2717,24000.0
2011-01-14 13:00:00,77.7,77.74,77.64,77.65,19100.0,52.2717,52.2987,52.2314,52.2381,19100.0
2011-01-14 13:30:00,77.67,77.86,77.64,77.85,46900.0,52.2516,52.3794,52.2314,52.3727,46900.0
2011-01-14 14:00:00,77.85,77.91,77.78,77.81,58200.0,52.3727,52.413,52.3256,52.3457,58200.0
2011-01-14 14:30:00,77.82,77.99,77.74,77.98,52300.0,52.3525,52.4668,52.2987,52.4601,52300.0
2011-01-14 15:00:00,77.98,78.08,77.88,78.05,82800.0,52.4601,52.5274,52.3928,52.5072,82800.0
2011-01-14 15:30:00,78.05,78.23,78.04,78.2,109600.0,52.5072,52.6283,52.5005,52.6081,109600.0
2011-01-18 09:30:00,80.53,80.72,79.93,80.01,242300.0,54.1756,54.3034,53.7719,53.8258,242300.0
2011-01-18 10:00:00,79.99,80.06,79.89,79.93,91500.0,53.8123,53.8594,53.745,53.7719,91500.0
2011-01-18 10:30:00,79.92,80.01,79.65,79.76,62600.0,53.7652,53.8258,53.5836,53.6576,62600.0
2011-01-18 11:00:00,79.77,79.96,79.77,79.84,45000.0,53.6643,53.7921,53.6643,53.7114,45000.0
2011-01-18 11:30:00,79.83,79.95,79.78,79.83,37900.0,53.7047,53.7854,53.671,53.7047,37900.0
2011-01-18 12:00:00,79.82,79.87,79.8,79.86,22800.0,53.6979,53.7316,53.6845,53.7249,22800.0
2011-01-18 12:30:00,79.88,79.88,79.78,79.8,25100.0,53.7383,53.7383,53.671,53.6845,25100.0
2011-01-18 13:00:00,79.8,79.91,79.79,79.86,22300.0,53.6845,53.7585,53.6778,53.7249,22300.0
2011-01-18 13:30:00,79.87,79.92,79.85,79.89,31600.0,53.7316,53.7652,53.7181,53.745,31600.0
2011-01-18 14:00:00,79.88,79.94,79.87,79.91,29100.0,53.7383,53.7787,53.7316,53.7585,29100.0
2011-01-18 14:30:00,79.9,79.97,79.85,79.97,30500.0,53.7518,53.7989,53.7181,53.7989,30500.0
2011-01-18 15:00:00,79.97,79.97,79.87,79.95,40300.0,53.7989,53.7989,53.7316,53.7854,40300.0
2011-01-18 15:30:00,79.95,79.99,79.89,79.95,213400.0,53.7854,53.8123,53.745,53.7854,213400.0
2011-01-19 09:30:00,79.47,79.64,79.38,79.43,71200.0,53.4625,53.5769,53.4019,53.4356,71200.0
2011-01-19 10:00:00,79.42,79.49,78.95,78.97,63300.0,53.4289,53.4759,53.1127,53.1261,63300.0
2011-01-19 10:30:00,78.98,78.99,78.56,78.72,76600.0,53.1328,53.1396,52.8503,52.9579,76600.0
2011-01-19 11:00:00,78.73,78.74,78.18,78.28,80600.0,52.9647,52.9714,52.5947,52.6619,80600.0
2011-01-19 11:30:00,78.27,78.5,78.21,78.49,49800.0,52.6552,52.8099,52.6148,52.8032,49800.0
2011-01-19 12:00:00,78.49,78.52,78.44,78.48,22200.0,52.8032,52.8234,52.7696,52.7965,22200.0
2011-01-19 12:30:00,78.46,78.48,78.28,78.43,18500.0,52.783,52.7965,52.6619,52.7628,18500.0
2011-01-19 13:00:00,78.41,78.58,78.36,78.57,35300.0,52.7494,52.8638,52.7157,52.857,35300.0
2011-01-19 13:30:00,78.57,78.62,78.53,78.6,28000.0,52.857,52.8907,52.8301,52.8772,28000.0
2011-01-19 14:00:00,78.62,78.62,78.46,78.52,35400.0,52.8907,52.8907,52.783,52.8234,35400.0
2011-01-19 14:30:00,78.51,78.52,78.27,78.31,34100.0,52.8167,52.8234,52.6552,52.6821,34100.0
2011-01-19 15:00:00,78.34,78.48,78.32,78.47,48600.0,52.7023,52.7965,52.6888,52.7897,48600.0
2011-01-19 15:30:00,78.46,78.48,78.36,78.42,78300.0,52.783,52.7965,52.7157,52.7561,78300.0
2011-01-20 09:30:00,76.94,77.04,76.73,76.91,106900.0,51.7605,51.8277,51.6192,51.7403,106900.0
2011-01-20 10:00:00,76.9,76.92,76.3,76.47,81100.0,51.7336,51.747,51.3299,51.4443,81100.0
2011-01-20 10:30:00,76.46,76.62,76.19,76.23,78100.0,51.4375,51.5452,51.2559,51.2828,78100.0
2011-01-20 11:00:00,76.18,76.36,75.95,75.96,61700.0,51.2492,51.3703,51.0944,51.1012,61700.0
2011-01-20 11:30:00,76.0,76.24,75.85,76.2,39200.0,51.1281,51.2895,51.0272,51.2626,39200.0
2011-01-20 12:00:00,76.2,76.3,76.13,76.24,34900.0,51.2626,51.3299,51.2155,51.2895,34900.0
2011-01-20 12:30:00,76.25,76.36,76.2,76.36,24800.0,51.2963,51.3703,51.2626,51.3703,24800.0
2011-01-20 13:00:00,76.37,76.46,76.32,76.41,29300.0,51.377,51.4375,51.3434,51.4039,29300.0
2011-01-20 13:30:00,76.4,76.74,76.4,76.72,104900.0,51.3972,51.6259,51.3972,51.6125,104900.0
2011-01-20 14:00:00,76.72,76.9,76.65,76.88,28600.0,51.6125,51.7336,51.5654,51.7201,28600.0
2011-01-20 14:30:00,76.88,76.97,76.88,76.93,34300.0,51.7201,51.7806,51.7201,51.7537,34300.0
2011-01-20 15:00:00,76.94,76.95,76.75,76.77,59200.0,51.7605,51.7672,51.6326,51.6461,59200.0
2011-01-20 15:30:00,76.76,76.79,76.66,76.68,77000.0,51.6394,51.6595,51.5721,51.5855,77000.0
2011-01-21 09:30:00,76.7,77.08,76.65,77.07,62600.0,51.599,51.8546,51.5654,51.8479,62600.0
2011-01-21 10:00:00,77.09,77.15,76.63,76.63,49500.0,51.8614,51.9017,51.5519,51.5519,49500.0
2011-01-21 10:30:00,76.67,76.99,76.61,76.89,51100.0,51.5788,51.7941,51.5385,51.7268,51100.0
2011-01-21 11:00:00,76.88,76.96,76.58,76.92,44500.0,51.7201,51.7739,51.5183,51.747,44500.0
2011-01-21 11:30:00,76.92,77.15,76.92,77.07,49700.0,51.747,51.9017,51.747,51.8479,49700.0
2011-01-21 12:00:00,77.08,77.15,76.99,77.12,22900.0,51.8546,51.9017,51.7941,51.8816,22900.0
2011-01-21 12:30:00,77.12,77.13,76.92,77.02,27300.0,51.8816,51.8883,51.747,51.8143,27300.0
2011-01-21 13:00:00,77.01,77.09,76.95,77.05,20300.0,51.8076,51.8614,51.7672,51.8345,20300.0
2011-01-21 13:30:00,77.07,77.2,77.06,77.17,28500.0,51.8479,51.9354,51.8412,51.9152,28500.0
2011-01-21 14:00:00,77.2,77.21,77.1,77.17,30300.0,51.9354,51.9421,51.8681,51.9152,30300.0
2011-01-21 14:30:00,77.17,77.27,77.16,77.26,33000.0,51.9152,51.9825,51.9085,51.9757,33000.0
2011-01-21 15:00:00,77.26,77.38,77.26,77.31,49200.0,51.9757,52.0565,51.9757,52.0094,49200.0
2011-01-21 15:30:00,77.3,77.32,77.19,77.27,58200.0,52.0026,52.0161,51.9286,51.9825,58200.0
2011-01-24 09:30:00,77.96,78.4,77.9,78.17,113500.0,52.4467,52.7427,52.4063,52.5879,113500.0
2011-01-24 10:00:00,78.17,78.21,77.71,77.98,110300.0,52.5879,52.6148,52.2785,52.4601,110300.0
2011-01-24 10:30:00,77.99,78.36,77.92,78.24,57400.0,52.4668,52.7157,52.4197,52.635,57400.0
2011-01-24 11:00:00,78.23,78.43,78.14,78.24,62000.0,52.6283,52.7628,52.5677,52.635,62000.0
2011-01-24 11:30:00,78.24,78.28,78.0,78.01,44600.0,52.635,52.6619,52.4736,52.4803,44600.0
2011-01-24 12:00:00,78.01,78.42,78.01,78.3,81100.0,52.4803,52.7561,52.4803,52.6754,81100.0
2011-01-24 12:30:00,78.33,78.33,78.15,78.21,19600.0,52.6956,52.6956,52.5745,52.6148,19600.0
2011-01-24 13:00:00,78.23,78.47,78.23,78.46,67400.0,52.6283,52.7897,52.6283,52.783,67400.0
2011-01-24 13:30:00,78.46,78.5,78.24,78.49,88900.0,52.783,52.8099,52.635,52.8032,88900.0
2011-01-24 14:00:00,78.49,78.66,78.49,78.64,51300.0,52.8032,52.9176,52.8032,52.9041,51300.0
2011-01-24 14:30:00,78.64,78.64,78.53,78.6,31000.0,52.9041,52.9041,52.8301,52.8772,31000.0
2011-01-24 15:00:00,78.6,78.66,78.53,78.56,46600.0,52.8772,52.9176,52.8301,52.8503,46600.0
2011-01-24 15:30:00,78.57,78.73,78.55,78.7,47500.0,52.857,52.9647,52.8436,52.9445,47500.0
2011-01-25 09:30:00,77.84,77.95,77.68,77.95,90100.0,52.3659,52.4399,52.2583,52.4399,90100.0
2011-01-25 10:00:00,77.95,78.36,77.92,78.28,179000.0,52.4399,52.7157,52.4197,52.6619,179000.0
2011-01-25 10:30:00,78.28,78.61,78.27,78.5,65700.0,52.6619,52.8839,52.6552,52.8099,65700.0
2011-01-25 11:00:00,78.53,78.54,78.17,78.25,131300.0,52.8301,52.8368,52.5879,52.6417,131300.0
2011-01-25 11:30:00,78.25,78.46,78.13,78.22,94300.0,52.6417,52.783,52.561,52.6216,94300.0
2011-01-25 12:00:00,78.22,78.6,78.22,78.54,35100.0,52.6216,52.8772,52.6216,52.8368,35100.0
2011-01-25 12:30:00,78.53,78.58,78.36,78.38,16300.0,52.8301,52.8638,52.7157,52.7292,16300.0
2011-01-25 13:00:00,78.38,78.44,78.25,78.25,19500.0,52.7292,52.7696,52.6417,52.6417,19500.0
2011-01-25 13:30:00,78.26,78.34,78.19,78.29,14400.0,52.6485,52.7023,52.6014,52.6687,14400.0
2011-01-25 14:00:00,78.29,78.32,78.09,78.12,39800.0,52.6687,52.6888,52.5341,52.5543,39800.0
2011-01-25 14:30:00,78.13,78.41,78.13,78.21,61500.0,52.561,52.7494,52.561,52.6148,61500.0
2011-01-25 15:00:00,78.22,78.61,78.21,78.59,49300.0,52.6216,52.8839,52.6148,52.8705,49300.0
2011-01-25 15:30:00,78.6,78.71,78.46,78.7,75500.0,52.8772,52.9512,52.783,52.9445,75500.0
2011-01-26 09:30:00,80.0,80.04,79.62,79.65,174700.0,53.819,53.8459,53.5634,53.5836,174700.0
2011-01-26 10:00:00,79.69,80.07,79.64,80.04,205000.0,53.6105,53.8661,53.5769,53.8459,205000.0
2011-01-26 10:30:00,80.01,80.06,79.77,79.94,77200.0,53.8258,53.8594,53.6643,53.7787,77200.0
2011-01-26 11:00:00,79.94,80.07,79.67,79.74,66300.0,53.7787,53.8661,53.597,53.6441,66300.0
2011-01-26 11:30:00,79.71,79.85,79.7,79.7,59300.0,53.6239,53.7181,53.6172,53.6172,59300.0
2011-01-26 12:00:00,79.7,79.7,79.6,79.62,16600.0,53.6172,53.6172,53.5499,53.5634,16600.0
2011-01-26 12:30:00,79.6,79.63,79.5,79.58,31400.0,53.5499,53.5701,53.4827,53.5365,31400.0
2011-01-26 13:00:00,79.58,79.63,79.54,79.61,29300.0,53.5365,53.5701,53.5096,53.5567,29300.0
2011-01-26 13:30:00,79.62,79.65,79.58,79.61,28800.0,53.5634,53.5836,53.5365,53.5567,28800.0
2011-01-26 14:00:00,79.61,79.76,79.35,79.4,50000.0,53.5567,53.6576,53.3818,53.4154,50000.0
2011-01-26 14:30:00,79.45,79.63,79.41,79.58,55200.0,53.449,53.5701,53.4221,53.5365,55200.0
2011-01-26 15:00:00,79.59,79.73,79.55,79.72,42600.0,53.5432,53.6374,53.5163,53.6307,42600.0
2011-01-26 15:30:00,79.73,79.86,79.68,79.74,58500.0,53.6374,53.7249,53.6038,53.6441,58500.0
2011-01-27 09:30:00,79.51,79.66,79.27,79.63,48900.0,53.4894,53.5903,53.3279,53.5701,48900.0
2011-01-27 10:00:00,79.63,79.74,79.47,79.54,61000.0,53.5701,53.6441,53.4625,53.5096,61000.0
2011-01-27 10:30:00,79.54,79.79,79.51,79.67,58400.0,53.5096,53.6778,53.4894,53.597,58400.0
2011-01-27 11:00:00,79.67,79.67,79.23,79.31,246900.0,53.597,53.597,53.301,53.3548,246900.0
2011-01-27 11:30:00,79.29,79.32,79.2,79.21,26500.0,53.3414,53.3616,53.2808,53.2876,26500.0
2011-01-27 12:00:00,79.23,79.32,79.18,79.32,15100.0,53.301,53.3616,53.2674,53.3616,15100.0
2011-01-27 12:30:00,79.29,79.38,79.25,79.34,16400.0,53.3414,53.4019,53.3145,53.375,16400.0
2011-01-27 13:00:00,79.35,79.49,79.29,79.49,34500.0,53.3818,53.4759,53.3414,53.4759,34500.0
2011-01-27 13:30:00,79.47,79.47,79.34,79.39,22700.0,53.4625,53.4625,53.375,53.4087,22700.0
2011-01-27 14:00:00,79.38,79.42,79.2,79.2,30400.0,53.4019,53.4289,53.2808,53.2808,30400.0
2011-01-27 14:30:00,79.21,79.25,79.15,79.22,24100.0,53.2876,53.3145,53.2472,53.2943,24100.0
2011-01-27 15:00:00,79.23,79.23,79.14,79.2,25400.0,53.301,53.301,53.2405,53.2808,25400.0
2011-01-27 15:30:00,79.19,79.28,79.14,79.25,67700.0,53.2741,53.3347,53.2405,53.3145,67700.0
2011-01-28 09:30:00,77.82,78.15,77.7,77.83,165600.0,52.3525,52.5745,52.2717,52.3592,165600.0
2011-01-28 10:00:00,77.83,77.98,77.66,77.84,172500.0,52.3592,52.4601,52.2448,52.3659,172500.0
2011-01-28 10:30:00,77.84,77.85,77.53,77.66,182700.0,52.3659,52.3727,52.1574,52.2448,182700.0
2011-01-28 11:00:00,77.66,77.66,77.44,77.51,108900.0,52.2448,52.2448,52.0968,52.1439,108900.0
2011-01-28 11:30:00,77.46,77.51,77.12,77.13,59300.0,52.1103,52.1439,51.8816,51.8883,59300.0
2011-01-28 12:00:00,77.12,77.15,76.93,77.05,31300.0,51.8816,51.9017,51.7537,51.8345,31300.0
2011-01-28 12:30:00,77.0,77.31,77.0,77.15,25400.0,51.8008,52.0094,51.8008,51.9017,25400.0
2011-01-28 13:00:00,77.14,77.16,76.9,76.97,41100.0,51.895,51.9085,51.7336,51.7806,41100.0
2011-01-28 13:30:00,76.97,77.18,76.85,77.17,19700.0,51.7806,51.9219,51.6999,51.9152,19700.0
2011-01-28 14:00:00,77.17,77.21,77.0,77.03,36600.0,51.9152,51.9421,51.8008,51.821,36600.0
2011-01-28 14:30:00,77.02,77.18,76.94,77.17,35500.0,51.8143,51.9219,51.7605,51.9152,35500.0
2011-01-28 15:00:00,77.16,77.24,77.11,77.12,32600.0,51.9085,51.9623,51.8748,51.8816,32600.0
2011-01-28 15:30:00,77.12,77.24,77.05,77.19,100200.0,51.8816,51.9623,51.8345,51.9286,100200.0
2011-01-31 09:30:00,77.0,77.46,76.99,77.31,117900.0,51.8008,52.1103,51.7941,52.0094,117900.0
2011-01-31 10:00:00,77.3,77.75,77.2,77.75,71800.0,52.0026,52.3054,51.9354,52.3054,71800.0
2011-01-31 10:30:00,77.76,77.83,77.63,77.7,53500.0,52.3121,52.3592,52.2246,52.2717,53500.0
2011-01-31 11:00:00,77.7,77.7,77.18,77.21,104000.0,52.2717,52.2717,51.9219,51.9421,104000.0
2011-01-31 11:30:00,77.27,77.27,77.05,77.09,57000.0,51.9825,51.9825,51.8345,51.8614,57000.0
2011-01-31 12:00:00,77.1,77.1,77.08,77.1,37800.0,51.8681,51.8681,51.8546,51.8681,37800.0
2011-01-31 12:30:00,77.1,77.1,77.0,77.03,14800.0,51.8681,51.8681,51.8008,51.821,14800.0
2011-01-31 13:00:00,77.01,77.12,77.01,77.03,13600.0,51.8076,51.8816,51.8076,51.821,13600.0
2011-01-31 13:30:00,77.02,77.05,76.94,76.96,14100.0,51.8143,51.8345,51.7605,51.7739,14100.0
2011-01-31 14:00:00,76.96,76.96,76.78,76.78,35000.0,51.7739,51.7739,51.6528,51.6528,35000.0
2011-01-31 14:30:00,76.76,76.85,76.71,76.79,48100.0,51.6394,51.6999,51.6057,51.6595,48100.0
2011-01-31 15:00:00,76.81,76.85,76.74,76.78,61400.0,51.673,51.6999,51.6259,51.6528,61400.0
2011-01-31 15:30:00,76.78,76.86,76.77,76.79,112600.0,51.6528,51.7066,51.6461,51.6595,112600.0
2011-02-01 09:30:00,78.12,78.31,78.11,78.11,109900.0,52.5543,52.6821,52.5476,52.5476,109900.0
2011-02-01 10:00:00,78.19,78.3,77.99,77.99,161800.0,52.6014,52.6754,52.4668,52.4668,161800.0
2011-02-01 10:30:00,77.95,77.96,77.51,77.61,51800.0,52.4399,52.4467,52.1439,52.2112,51800.0
2011-02-01 11:00:00,77.62,77.8,77.49,77.49,90700.0,52.2179,52.339,52.1305,52.1305,90700.0
2011-02-01 11:30:00,77.51,77.54,77.36,77.42,49800.0,52.1439,52.1641,52.043,52.0834,49800.0
2011-02-01 12:00:00,77.43,77.63,77.43,77.54,19000.0,52.0901,52.2246,52.0901,52.1641,19000.0
2011-02-01 12:30:00,77.54,77.54,77.38,77.49,104800.0,52.1641,52.1641,52.0565,52.1305,104800.0
2011-02-01 13:00:00,77.5,77.72,77.45,77.71,48400.0,52.1372,52.2852,52.1036,52.2785,48400.0
2011-02-01 13:30:00,77.7,77.72,77.46,77.46,35500.0,52.2717,52.2852,52.1103,52.1103,35500.0
2011-02-01 14:00:00,77.45,77.51,77.4,77.42,42200.0,52.1036,52.1439,52.0699,52.0834,42200.0
2011-02-01 14:30:00,77.42,77.48,77.37,77.43,47100.0,52.0834,52.1237,52.0497,52.0901,47100.0
2011-02-01 15:00:00,77.43,77.51,77.36,77.45,65200.0,52.0901,52.1439,52.043,52.1036,65200.0
2011-02-01 15:30:00,77.45,77.48,77.32,77.44,148400.0,52.1036,52.1237,52.0161,52.0968,148400.0
2011-02-02 09:30:00,78.31,78.39,78.0,78.09,76100.0,52.6821,52.7359,52.4736,52.5341,76100.0
2011-02-02 10:00:00,78.09,78.39,77.93,78.25,96300.0,52.5341,52.7359,52.4265,52.6417,96300.0
2011-02-02 10:30:00,78.26,78.37,78.19,78.29,67100.0,52.6485,52.7225,52.6014,52.6687,67100.0
2011-02-02 11:00:00,78.26,78.31,77.92,77.92,97700.0,52.6485,52.6821,52.4197,52.4197,97700.0
2011-02-02 11:30:00,77.93,78.04,77.79,78.0,36900.0,52.4265,52.5005,52.3323,52.4736,36900.0
2011-02-02 12:00:00,77.98,78.0,77.86,77.92,31900.0,52.4601,52.4736,52.3794,52.4197,31900.0
2011-02-02 12:30:00,77.93,77.95,77.87,77.89,29600.0,52.4265,52.4399,52.3861,52.3996,29600.0
2011-02-02 13:00:00,77.9,77.9,77.87,77.9,16400.0,52.4063,52.4063,52.3861,52.4063,16400.0
2011-02-02 13:30:00,77.9,77.9,77.81,77.81,13800.0,52.4063,52.4063,52.3457,52.3457,13800.0
2011-02-02 14:00:00,77.81,77.94,77.8,77.94,41500.0,52.3457,52.4332,52.339,52.4332,41500.0
2011-02-02 14:30:00,77.93,78.01,77.89,77.98,94800.0,52.4265,52.4803,52.3996,52.4601,94800.0
2011-02-02 15:00:00,77.98,78.02,77.92,77.97,56100.0,52.4601,52.487,52.4197,52.4534,56100.0
2011-02-02 15:30:00,77.97,78.15,77.92,78.14,704100.0,52.4534,52.5745,52.4197,52.5677,704100.0
2011-02-03 09:30:00,78.79,78.89,78.57,78.69,80000.0,53.005,53.0723,52.857,52.9378,80000.0
2011-02-03 10:00:00,78.72,78.79,78.17,78.56,78900.0,52.9579,53.005,52.5879,52.8503,78900.0
2011-02-03 10:30:00,78.56,78.59,78.4,78.54,102600.0,52.8503,52.8705,52.7427,52.8368,102600.0
2011-02-03 11:00:00,78.57,78.75,78.42,78.7,78400.0,52.857,52.9781,52.7561,52.9445,78400.0
2011-02-03 11:30:00,78.68,78.75,78.64,78.68,35700.0,52.931,52.9781,52.9041,52.931,35700.0
2011-02-03 12:00:00,78.65,78.7,78.51,78.54,26600.0,52.9108,52.9445,52.8167,52.8368,26600.0
2011-02-03 12:30:00,78.54,78.55,78.45,78.53,13000.0,52.8368,52.8436,52.7763,52.8301,13000.0
2011-02-03 13:00:00,78.53,78.53,78.45,78.5,17400.0,52.8301,52.8301,52.7763,52.8099,17400.0
2011-02-03 13:30:00,78.47,78.47,78.26,78.34,31900.0,52.7897,52.7897,52.6485,52.7023,31900.0
2011-02-03 14:00:00,78.35,78.52,78.31,78.49,27100.0,52.709,52.8234,52.6821,52.8032,27100.0
2011-02-03 14:30:00,78.48,78.55,78.42,78.48,31000.0,52.7965,52.8436,52.7561,52.7965,31000.0
2011-02-03 15:00:00,78.5,78.59,78.48,78.51,52800.0,52.8099,52.8705,52.7965,52.8167,52800.0
2011-02-03 15:30:00,78.51,78.67,78.49,78.66,104600.0,52.8167,52.9243,52.8032,52.9176,104600.0
2011-02-04 09:30:00,79.2,79.27,79.09,79.11,95000.0,53.2808,53.3279,53.2068,53.2203,95000.0
2011-02-04 10:00:00,79.11,79.23,79.05,79.18,53000.0,53.2203,53.301,53.1799,53.2674,53000.0
2011-02-04 10:30:00,79.2,79.26,79.12,79.25,54000.0,53.2808,53.3212,53.227,53.3145,54000.0
2011-02-04 11:00:00,79.24,79.41,79.14,79.39,78300.0,53.3078,53.4221,53.2405,53.4087,78300.0
2011-02-04 11:30:00,79.4,79.49,79.29,79.47,33400.0,53.4154,53.4759,53.3414,53.4625,33400.0
2011-02-04 12:00:00,79.5,79.5,79.32,79.35,46600.0,53.4827,53.4827,53.3616,53.3818,46600.0
2011-02-04 12:30:00,79.34,79.49,79.31,79.4,16800.0,53.375,53.4759,53.3548,53.4154,16800.0
2011-02-04 13:00:00,79.41,79.44,79.31,79.32,26100.0,53.4221,53.4423,53.3548,53.3616,26100.0
2011-02-04 13:30:00,79.33,79.34,79.26,79.28,17900.0,53.3683,53.375,53.3212,53.3347,17900.0
2011-02-04 14:00:00,79.31,79.32,79.25,79.29,20800.0,53.3548,53.3616,53.3145,53.3414,20800.0
2011-02-04 14:30:00,79.32,79.38,79.24,79.34,37100.0,53.3616,53.4019,53.3078,53.375,37100.0
2011-02-04 15:00:00,79.34,79.39,79.27,79.33,37700.0,53.375,53.4087,53.3279,53.3683,37700.0
2011-02-04 15:30:00,79.33,79.46,79.31,79.39,48400.0,53.3683,53.4558,53.3548,53.4087,48400.0
2011-02-07 09:30:00,79.67,79.77,79.6,79.71,119500.0,53.597,53.6643,53.5499,53.6239,119500.0
2011-02-07 10:00:00,79.72,79.94,79.58,79.89,52300.0,53.6307,53.7787,53.5365,53.745,52300.0
2011-02-07 10:30:00,79.88,80.11,79.84,79.94,52900.0,53.7383,53.893,53.7114,53.7787,52900.0
2011-02-07 11:00:00,79.95,80.26,79.85,80.17,67400.0,53.7854,53.9939,53.7181,53.9334,67400.0
2011-02-07 11:30:00,80.16,80.4,80.16,80.16,43500.0,53.9267,54.0881,53.9267,53.9267,43500.0
2011-02-07 12:00:00,80.18,80.31,80.13,80.26,20300.0,53.9401,54.0276,53.9065,53.9939,20300.0
2011-02-07 12:30:00,80.23,80.34,80.23,80.24,24300.0,53.9738,54.0478,53.9738,53.9805,24300.0
2011-02-07 13:00:00,80.24,80.37,80.22,80.31,19300.0,53.9805,54.068,53.967,54.0276,19300.0
2011-02-07 13:30:00,80.29,80.34,80.2,80.33,26600.0,54.0141,54.0478,53.9536,54.041,26600.0
2011-02-07 14:00:00,80.33,80.35,80.08,80.08,25400.0,54.041,54.0545,53.8729,53.8729,25400.0
2011-02-07 14:30:00,80.09,80.19,80.06,80.19,33100.0,53.8796,53.9469,53.8594,53.9469,33100.0
2011-02-07 15:00:00,80.18,80.28,80.14,80.2,46100.0,53.9401,54.0074,53.9132,53.9536,46100.0
2011-02-07 15:30:00,80.18,80.23,80.14,80.15,58700.0,53.9401,53.9738,53.9132,53.9199,58700.0
2011-02-08 09:30:00,80.22,80.29,80.06,80.17,51800.0,53.967,54.0141,53.8594,53.9334,51800.0
2011-02-08 10:00:00,80.16,80.37,80.16,80.29,46000.0,53.9267,54.068,53.9267,54.0141,46000.0
2011-02-08 10:30:00,80.26,80.52,80.26,80.47,53300.0,53.9939,54.1689,53.9939,54.1352,53300.0
2011-02-08 11:00:00,80.51,80.64,80.45,80.54,46700.0,54.1621,54.2496,54.1218,54.1823,46700.0
2011-02-08 11:30:00,80.54,80.66,80.49,80.52,31100.0,54.1823,54.263,54.1487,54.1689,31100.0
2011-02-08 12:00:00,80.5,80.57,80.48,80.51,14000.0,54.1554,54.2025,54.142,54.1621,14000.0
2011-02-08 12:30:00,80.52,80.55,80.46,80.48,15800.0,54.1689,54.189,54.1285,54.142,15800.0
2011-02-08 13:00:00,80.49,80.49,80.24,80.26,19900.0,54.1487,54.1487,53.9805,53.9939,19900.0
2011-02-08 13:30:00,80.27,80.3,80.24,80.28,9600.0,54.0007,54.0209,53.9805,54.0074,9600.0
2011-02-08 14:00:00,80.29,80.42,80.29,80.41,24900.0,54.0141,54.1016,54.0141,54.0949,24900.0
2011-02-08 14:30:00,80.41,80.45,80.29,80.38,32700.0,54.0949,54.1218,54.0141,54.0747,32700.0
2011-02-08 15:00:00,80.38,80.45,80.35,80.43,50400.0,54.0747,54.1218,54.0545,54.1083,50400.0
2011-02-08 15:30:00,80.44,80.53,80.39,80.49,165200.0,54.115,54.1756,54.0814,54.1487,165200.0
2011-02-09 09:30:00,80.47,80.48,80.3,80.48,85800.0,54.1352,54.142,54.0209,54.142,85800.0
2011-02-09 10:00:00,80.47,80.77,80.47,80.71,83900.0,54.1352,54.337,54.1352,54.2967,83900.0
2011-02-09 10:30:00,80.71,80.79,80.69,80.73,174400.0,54.2967,54.3505,54.2832,54.3101,174400.0
2011-02-09 11:00:00,80.73,80.76,80.47,80.55,176100.0,54.3101,54.3303,54.1352,54.189,176100.0
2011-02-09 11:30:00,80.52,80.58,80.42,80.42,90700.0,54.1689,54.2092,54.1016,54.1016,90700.0
2011-02-09 12:00:00,80.42,80.58,80.37,80.58,14800.0,54.1016,54.2092,54.068,54.2092,14800.0
2011-02-09 12:30:00,80.57,80.65,80.53,80.57,31500.0,54.2025,54.2563,54.1756,54.2025,31500.0
2011-02-09 13:00:00,80.57,80.71,80.54,80.58,22600.0,54.2025,54.2967,54.1823,54.2092,22600.0
2011-02-09 13:30:00,80.6,80.67,80.55,80.65,26900.0,54.2227,54.2698,54.189,54.2563,26900.0
2011-02-09 14:00:00,80.66,80.68,80.58,80.68,27700.0,54.263,54.2765,54.2092,54.2765,27700.0
2011-02-09 14:30:00,80.67,80.7,80.51,80.52,55300.0,54.2698,54.29,54.1621,54.1689,55300.0
2011-02-09 15:00:00,80.51,80.67,80.51,80.63,40400.0,54.1621,54.2698,54.1621,54.2429,40400.0
2011-02-09 15:30:00,80.64,80.73,80.6,80.7,68200.0,54.2496,54.3101,54.2227,54.29,68200.0
2011-02-10 09:30:00,76.93,77.1,76.4,76.43,297700.0,51.7537,51.8681,51.3972,51.4174,297700.0
2011-02-10 10:00:00,76.41,76.89,76.2,76.81,192300.0,51.4039,51.7268,51.2626,51.673,192300.0
2011-02-10 10:30:00,76.81,76.89,76.49,76.49,138500.0,51.673,51.7268,51.4577,51.4577,138500.0
2011-02-10 11:00:00,76.5,76.96,76.43,76.88,123100.0,51.4645,51.7739,51.4174,51.7201,123100.0
2011-02-10 11:30:00,76.86,77.0,76.77,76.78,57300.0,51.7066,51.8008,51.6461,51.6528,57300.0
2011-02-10 12:00:00,76.78,76.78,76.55,76.63,49000.0,51.6528,51.6528,51.4981,51.5519,49000.0
2011-02-10 12:30:00,76.61,76.65,76.54,76.61,128000.0,51.5385,51.5654,51.4914,51.5385,128000.0
2011-02-10 13:00:00,76.59,76.83,76.59,76.81,54800.0,51.525,51.6865,51.525,51.673,54800.0
2011-02-10 13:30:00,76.81,76.93,76.77,76.9,37800.0,51.673,51.7537,51.6461,51.7336,37800.0
2011-02-10 14:00:00,76.9,76.9,76.65,76.65,198800.0,51.7336,51.7336,51.5654,51.5654,198800.0
2011-02-10 14:30:00,76.66,76.74,76.65,76.65,75500.0,51.5721,51.6259,51.5654,51.5654,75500.0
2011-02-10 15:00:00,76.65,76.66,76.47,76.56,55300.0,51.5654,51.5721,51.4443,51.5048,55300.0
2011-02-10 15:30:00,76.58,76.69,76.42,76.64,124400.0,51.5183,51.5923,51.4106,51.5586,124400.0
2011-02-11 09:30:00,77.31,77.33,76.73,77.0,205000.0,52.0094,52.0228,51.6192,51.8008,205000.0
2011-02-11 10:00:00,77.02,77.24,77.0,77.08,79800.0,51.8143,51.9623,51.8008,51.8546,79800.0
2011-02-11 10:30:00,77.11,77.23,76.94,76.95,82500.0,51.8748,51.9556,51.7605,51.7672,82500.0
2011-02-11 11:00:00,76.94,77.35,76.82,77.26,56900.0,51.7605,52.0363,51.6797,51.9757,56900.0
2011-02-11 11:30:00,77.29,77.29,76.96,76.99,19700.0,51.9959,51.9959,51.7739,51.7941,19700.0
2011-02-11 12:00:00,76.98,77.0,76.8,76.87,24500.0,51.7874,51.8008,51.6663,51.7134,24500.0
2011-02-11 12:30:00,76.88,76.94,76.82,76.85,49000.0,51.7201,51.7605,51.6797,51.6999,49000.0
2011-02-11 13:00:00,76.85,76.88,76.76,76.83,39600.0,51.6999,51.7201,51.6394,51.6865,39600.0
2011-02-11 13:30:00,76.84,76.85,76.78,76.84,22200.0,51.6932,51.6999,51.6528,51.6932,22200.0
2011-02-11 14:00:00,76.84,77.04,76.84,77.02,30500.0,51.6932,51.8277,51.6932,51.8143,30500.0
2011-02-11 14:30:00,77.0,77.13,76.99,77.06,27800.0,51.8008,51.8883,51.7941,51.8412,27800.0
2011-02-11 15:00:00,77.07,77.22,77.07,77.22,42700.0,51.8479,51.9488,51.8479,51.9488,42700.0
2011-02-11 15:30:00,77.22,77.27,77.17,77.24,74900.0,51.9488,51.9825,51.9152,51.9623,74900.0
2011-02-14 09:30:00,76.35,76.66,76.29,76.54,97700.0,51.3635,51.5721,51.3232,51.4914,97700.0
2011-02-14 10:00:00,76.51,76.56,76.27,76.5,52300.0,51.4712,51.5048,51.3097,51.4645,52300.0
2011-02-14 10:30:00,76.47,76.52,76.38,76.46,59300.0,51.4443,51.4779,51.3837,51.4375,59300.0
2011-02-14 11:00:00,76.47,76.51,76.39,76.47,33000.0,51.4443,51.4712,51.3905,51.4443,33000.0
2011-02-14 11:30:00,76.48,76.61,76.3,76.41,57900.0,51.451,51.5385,51.3299,51.4039,57900.0
2011-02-14 12:00:00,76.41,76.44,76.32,76.41,34100.0,51.4039,51.4241,51.3434,51.4039,34100.0
2011-02-14 12:30:00,76.41,76.62,76.41,76.58,45100.0,51.4039,51.5452,51.4039,51.5183,45100.0
2011-02-14 13:00:00,76.58,76.62,76.5,76.6,45300.0,51.5183,51.5452,51.4645,51.5317,45300.0
2011-02-14 13:30:00,76.6,76.64,76.51,76.51,25500.0,51.5317,51.5586,51.4712,51.4712,25500.0
2011-02-14 14:00:00,76.53,76.53,76.41,76.46,19700.0,51.4846,51.4846,51.4039,51.4375,19700.0
2011-02-14 14:30:00,76.47,76.48,76.37,76.43,29400.0,51.4443,51.451,51.377,51.4174,29400.0
2011-02-14 15:00:00,76.43,76.44,76.34,76.35,30000.0,51.4174,51.4241,51.3568,51.3635,30000.0
2011-02-14 15:30:00,76.36,76.46,76.31,76.36,87300.0,51.3703,51.4375,51.3366,51.3703,87300.0
2011-02-15 09:30:00,77.4,77.47,77.25,77.26,92700.0,52.0699,52.117,51.969,51.9757,92700.0
2011-02-15 10:00:00,77.27,77.36,77.1,77.17,50600.0,51.9825,52.043,51.8681,51.9152,50600.0
2011-02-15 10:30:00,77.2,77.48,77.16,77.41,47000.0,51.9354,52.1237,51.9085,52.0766,47000.0
2011-02-15 11:00:00,77.41,77.5,77.31,77.33,52000.0,52.0766,52.1372,52.0094,52.0228,52000.0
2011-02-15 11:30:00,77.32,77.54,77.08,77.15,57200.0,52.0161,52.1641,51.8546,51.9017,57200.0
2011-02-15 12:00:00,77.13,77.17,77.04,77.11,21400.0,51.8883,51.9152,51.8277,51.8748,21400.0
2011-02-15 12:30:00,77.11,77.27,77.11,77.18,9400.0,51.8748,51.9825,51.8748,51.9219,9400.0
2011-02-15 13:00:00,77.18,77.3,77.17,77.19,16100.0,51.9219,52.0026,51.9152,51.9286,16100.0
2011-02-15 13:30:00,77.17,77.29,77.11,77.12,28300.0,51.9152,51.9959,51.8748,51.8816,28300.0
2011-02-15 14:00:00,77.12,77.13,76.86,76.89,43200.0,51.8816,51.8883,51.7066,51.7268,43200.0
2011-02-15 14:30:00,76.87,77.04,76.85,76.97,37800.0,51.7134,51.8277,51.6999,51.7806,37800.0
2011-02-15 15:00:00,76.97,77.02,76.91,76.97,34100.0,51.7806,51.8143,51.7403,51.7806,34100.0
2011-02-15 15:30:00,76.98,77.07,76.9,77.06,91700.0,51.7874,51.8479,51.7336,51.8412,91700.0
2011-02-16 09:30:00,77.28,77.41,77.09,77.2,39100.0,51.9892,52.0766,51.8614,51.9354,39100.0
2011-02-16 10:00:00,77.23,77.35,77.2,77.2,19900.0,51.9556,52.0363,51.9354,51.9354,19900.0
2011-02-16 10:30:00,77.18,77.32,77.13,77.17,25300.0,51.9219,52.0161,51.8883,51.9152,25300.0
2011-02-16 11:00:00,77.16,77.17,77.01,77.12,25400.0,51.9085,51.9152,51.8076,51.8816,25400.0
2011-02-16 11:30:00,77.11,77.11,76.86,76.86,27300.0,51.8748,51.8748,51.7066,51.7066,27300.0
2011-02-16 12:00:00,76.91,76.98,76.72,76.93,21900.0,51.7403,51.7874,51.6125,51.7537,21900.0
2011-02-16 12:30:00,76.95,77.01,76.89,76.97,9600.0,51.7672,51.8076,51.7268,51.7806,9600.0
2011-02-16 13:00:00,77.01,77.15,76.97,77.11,18200.0,51.8076,51.9017,51.7806,51.8748,18200.0
2011-02-16 13:30:00,77.1,77.22,77.06,77.15,22600.0,51.8681,51.9488,51.8412,51.9017,22600.0
2011-02-16 14:00:00,77.14,77.2,77.07,77.11,17900.0,51.895,51.9354,51.8479,51.8748,17900.0
2011-02-16 14:30:00,77.13,77.27,77.13,77.21,23100.0,51.8883,51.9825,51.8883,51.9421,23100.0
2011-02-16 15:00:00,77.22,77.3,77.19,77.28,21200.0,51.9488,52.0026,51.9286,51.9892,21200.0
2011-02-16 15:30:00,77.26,77.33,77.19,77.24,49600.0,51.9757,52.0228,51.9286,51.9623,49600.0
2011-02-17 09:30:00,76.67,76.85,76.62,76.85,70700.0,51.5788,51.6999,51.5452,51.6999,70700.0
2011-02-17 10:00:00,76.82,76.85,76.59,76.76,38100.0,51.6797,51.6999,51.525,51.6394,38100.0
2011-02-17 10:30:00,76.79,76.9,76.74,76.78,10900.0,51.6595,51.7336,51.6259,51.6528,10900.0
2011-02-17 11:00:00,76.81,76.93,76.69,76.89,24500.0,51.673,51.7537,51.5923,51.7268,24500.0
2011-02-17 11:30:00,76.89,77.0,76.86,77.0,7800.0,51.7268,51.8008,51.7066,51.8008,7800.0
2011-02-17 12:00:00,76.98,77.0,76.9,77.0,15600.0,51.7874,51.8008,51.7336,51.8008,15600.0
2011-02-17 12:30:00,77.05,77.12,76.99,77.04,11500.0,51.8345,51.8816,51.7941,51.8277,11500.0
2011-02-17 13:00:00,77.08,77.16,77.05,77.14,7100.0,51.8546,51.9085,51.8345,51.895,7100.0
2011-02-17 13:30:00,77.11,77.15,77.04,77.09,11200.0,51.8748,51.9017,51.8277,51.8614,11200.0
2011-02-17 14:00:00,77.11,77.25,77.09,77.17,16400.0,51.8748,51.969,51.8614,51.9152,16400.0
2011-02-17 14:30:00,77.19,77.22,77.14,77.18,19700.0,51.9286,51.9488,51.895,51.9219,19700.0
2011-02-17 15:00:00,77.19,77.2,77.15,77.19,19900.0,51.9286,51.9354,51.9017,51.9286,19900.0
2011-02-17 15:30:00,77.19,77.21,77.09,77.11,57900.0,51.9286,51.9421,51.8614,51.8748,57900.0
2011-02-18 09:30:00,77.7,77.8,77.6,77.73,71000.0,52.2717,52.339,52.2045,52.2919,71000.0
2011-02-18 10:00:00,77.74,77.79,77.67,77.77,20500.0,52.2987,52.3323,52.2516,52.3188,20500.0
2011-02-18 10:30:00,77.79,77.8,77.69,77.69,19600.0,52.3323,52.339,52.265,52.265,19600.0
2011-02-18 11:00:00,77.67,77.89,77.67,77.89,62000.0,52.2516,52.3996,52.2516,52.3996,62000.0
2011-02-18 11:30:00,77.88,77.91,77.77,77.9,33200.0,52.3928,52.413,52.3188,52.4063,33200.0
2011-02-18 12:00:00,77.9,78.08,77.89,78.07,28100.0,52.4063,52.5274,52.3996,52.5207,28100.0
2011-02-18 12:30:00,78.08,78.14,78.07,78.12,9600.0,52.5274,52.5677,52.5207,52.5543,9600.0
2011-02-18 13:00:00,78.11,78.18,78.02,78.1,20600.0,52.5476,52.5947,52.487,52.5408,20600.0
2011-02-18 13:30:00,78.11,78.17,78.05,78.16,21600.0,52.5476,52.5879,52.5072,52.5812,21600.0
2011-02-18 14:00:00,78.16,78.21,78.02,78.06,12400.0,52.5812,52.6148,52.487,52.5139,12400.0
2011-02-18 14:30:00,78.04,78.13,78.01,78.13,15500.0,52.5005,52.561,52.4803,52.561,15500.0
2011-02-18 15:00:00,78.14,78.14,78.03,78.06,32100.0,52.5677,52.5677,52.4937,52.5139,32100.0
2011-02-18 15:30:00,78.05,78.1,77.98,78.08,32200.0,52.5072,52.5408,52.4601,52.5274,32200.0
2011-02-22 09:30:00,76.92,77.2,76.8,77.15,78900.0,51.747,51.9354,51.6663,51.9017,78900.0
2011-02-22 10:00:00,77.15,77.57,77.12,77.56,22700.0,51.9017,52.1843,51.8816,52.1776,22700.0
2011-02-22 10:30:00,77.57,77.76,77.53,77.65,18900.0,52.1843,52.3121,52.1574,52.2381,18900.0
2011-02-22 11:00:00,77.63,77.67,77.25,77.45,34700.0,52.2246,52.2516,51.969,52.1036,34700.0
2011-02-22 11:30:00,77.43,77.46,77.28,77.37,29200.0,52.0901,52.1103,51.9892,52.0497,29200.0
2011-02-22 12:00:00,77.3,77.42,77.21,77.31,60200.0,52.0026,52.0834,51.9421,52.0094,60200.0
2011-02-22 12:30:00,77.34,77.44,77.26,77.32,50200.0,52.0296,52.0968,51.9757,52.0161,50200.0
2011-02-22 13:00:00,77.3,77.44,77.24,77.28,16300.0,52.0026,52.0968,51.9623,51.9892,16300.0
2011-02-22 13:30:00,77.28,77.33,77.23,77.26,18400.0,51.9892,52.0228,51.9556,51.9757,18400.0
2011-02-22 14:00:00,77.24,77.3,77.14,77.28,34900.0,51.9623,52.0026,51.895,51.9892,34900.0
2011-02-22 14:30:00,77.27,77.35,77.18,77.19,19400.0,51.9825,52.0363,51.9219,51.9286,19400.0
2011-02-22 15:00:00,77.2,77.24,77.0,77.01,19700.0,51.9354,51.9623,51.8008,51.8076,19700.0
2011-02-22 15:30:00,77.01,77.1,76.97,77.04,51800.0,51.8076,51.8681,51.7806,51.8277,51800.0
2011-02-23 09:30:00,77.82,78.06,77.58,77.58,105600.0,52.3525,52.5139,52.191,52.191,105600.0
2011-02-23 10:00:00,77.61,77.79,77.47,77.47,71000.0,52.2112,52.3323,52.117,52.117,71000.0
2011-02-23 10:30:00,77.48,77.51,77.05,77.32,52200.0,52.1237,52.1439,51.8345,52.0161,52200.0
2011-02-23 11:00:00,77.29,77.41,77.05,77.08,44900.0,51.9959,52.0766,51.8345,51.8546,44900.0
2011-02-23 11:30:00,77.07,77.07,76.86,76.87,35700.0,51.8479,51.8479,51.7066,51.7134,35700.0
2011-02-23 12:00:00,76.84,76.87,76.7,76.82,70400.0,51.6932,51.7134,51.599,51.6797,70400.0
2011-02-23 12:30:00,76.8,76.83,76.66,76.75,15400.0,51.6663,51.6865,51.5721,51.6326,15400.0
2011-02-23 13:00:00,76.72,76.75,76.55,76.66,24200.0,51.6125,51.6326,51.4981,51.5721,24200.0
2011-02-23 13:30:00,76.6,76.86,76.58,76.85,20000.0,51.5317,51.7066,51.5183,51.6999,20000.0
2011-02-23 14:00:00,76.84,76.96,76.78,76.79,23000.0,51.6932,51.7739,51.6528,51.6595,23000.0
2011-02-23 14:30:00,76.79,76.86,76.62,76.77,36300.0,51.6595,51.7066,51.5452,51.6461,36300.0
2011-02-23 15:00:00,76.76,76.79,76.64,76.65,81000.0,51.6394,51.6595,51.5586,51.5654,81000.0
2011-02-23 15:30:00,76.64,76.74,76.55,76.63,86400.0,51.5586,51.6259,51.4981,51.5519,86400.0
2011-02-24 09:30:00,77.05,77.17,76.85,77.07,42100.0,51.8345,51.9152,51.6999,51.8479,42100.0
2011-02-24 10:00:00,76.98,77.08,76.76,76.87,29600.0,51.7874,51.8546,51.6394,51.7134,29600.0
2011-02-24 10:30:00,76.89,77.0,76.78,76.86,35000.0,51.7268,51.8008,51.6528,51.7066,35000.0
2011-02-24 11:00:00,76.87,77.08,76.74,77.05,45600.0,51.7134,51.8546,51.6259,51.8345,45600.0
2011-02-24 11:30:00,77.07,77.2,77.05,77.1,33100.0,51.8479,51.9354,51.8345,51.8681,33100.0
2011-02-24 12:00:00,77.13,77.18,76.95,76.96,18100.0,51.8883,51.9219,51.7672,51.7739,18100.0
2011-02-24 12:30:00,76.96,77.08,76.92,76.97,16600.0,51.7739,51.8546,51.747,51.7806,16600.0
2011-02-24 13:00:00,76.97,77.02,76.81,76.95,23500.0,51.7806,51.8143,51.673,51.7672,23500.0
2011-02-24 13:30:00,76.94,77.03,76.81,76.86,21200.0,51.7605,51.821,51.673,51.7066,21200.0
2011-02-24 14:00:00,76.89,77.19,76.84,77.16,32800.0,51.7268,51.9286,51.6932,51.9085,32800.0
2011-02-24 14:30:00,77.15,77.27,77.09,77.15,10900.0,51.9017,51.9825,51.8614,51.9017,10900.0
2011-02-24 15:00:00,77.15,77.28,77.05,77.2,42900.0,51.9017,51.9892,51.8345,51.9354,42900.0
2011-02-24 15:30:00,77.2,77.31,77.09,77.13,49200.0,51.9354,52.0094,51.8614,51.8883,49200.0
2011-02-25 09:30:00,77.57,77.59,77.36,77.43,33300.0,52.1843,52.1977,52.043,52.0901,33300.0
2011-02-25 10:00:00,77.44,77.52,77.32,77.4,27900.0,52.0968,52.1506,52.0161,52.0699,27900.0
2011-02-25 10:30:00,77.42,77.54,77.38,77.52,25100.0,52.0834,52.1641,52.0565,52.1506,25100.0
2011-02-25 11:00:00,77.52,77.6,77.46,77.55,21900.0,52.1506,52.2045,52.1103,52.1708,21900.0
2011-02-25 11:30:00,77.53,77.54,77.4,77.48,23200.0,52.1574,52.1641,52.0699,52.1237,23200.0
2011-02-25 12:00:00,77.48,77.57,77.41,77.53,11100.0,52.1237,52.1843,52.0766,52.1574,11100.0
2011-02-25 12:30:00,77.51,77.58,77.49,77.56,6300.0,52.1439,52.191,52.1305,52.1776,6300.0
2011-02-25 13:00:00,77.57,77.69,77.56,77.67,16800.0,52.1843,52.265,52.1776,52.2516,16800.0
2011-02-25 13:30:00,77.65,77.68,77.59,77.6,14700.0,52.2381,52.2583,52.1977,52.2045,14700.0
2011-02-25 14:00:00,77.61,77.72,77.6,77.71,11500.0,52.2112,52.2852,52.2045,52.2785,11500.0
2011-02-25 14:30:00,77.69,77.72,77.66,77.7,9500.0,52.265,52.2852,52.2448,52.2717,9500.0
2011-02-25 15:00:00,77.72,77.72,77.62,77.7,15800.0,52.2852,52.2852,52.2179,52.2717,15800.0
2011-02-25 15:30:00,77.69,77.8,77.63,77.78,38000.0,52.265,52.339,52.2246,52.3256,38000.0
2011-02-28 09:30:00,78.36,78.57,78.34,78.37,51700.0,52.7157,52.857,52.7023,52.7225,51700.0
2011-02-28 10:00:00,78.37,78.73,78.34,78.66,89200.0,52.7225,52.9647,52.7023,52.9176,89200.0
2011-02-28 10:30:00,78.68,78.69,78.54,78.62,20100.0,52.931,52.9378,52.8368,52.8907,20100.0
2011-02-28 11:00:00,78.62,78.68,78.16,78.2,41200.0,52.8907,52.931,52.5812,52.6081,41200.0
2011-02-28 11:30:00,78.19,78.32,78.15,78.23,28700.0,52.6014,52.6888,52.5745,52.6283,28700.0
2011-02-28 12:00:00,78.28,78.36,78.24,78.31,10400.0,52.6619,52.7157,52.635,52.6821,10400.0
2011-02-28 12:30:00,78.31,78.34,78.17,78.21,11500.0,52.6821,52.7023,52.5879,52.6148,11500.0
2011-02-28 13:00:00,78.2,78.26,78.13,78.13,14000.0,52.6081,52.6485,52.561,52.561,14000.0
2011-02-28 13:30:00,78.13,78.25,78.09,78.19,15600.0,52.561,52.6417,52.5341,52.6014,15600.0
2011-02-28 14:00:00,78.18,78.3,78.16,78.25,22900.0,52.5947,52.6754,52.5812,52.6417,22900.0
2011-02-28 14:30:00,78.25,78.32,78.2,78.31,28400.0,52.6417,52.6888,52.6081,52.6821,28400.0
2011-02-28 15:00:00,78.3,78.31,78.14,78.2,50600.0,52.6754,52.6821,52.5677,52.6081,50600.0
2011-02-28 15:30:00,78.21,78.32,78.2,78.22,59200.0,52.6148,52.6888,52.6081,52.6216,59200.0
2011-03-01 09:30:00,79.18,79.32,78.91,79.09,80000.0,53.2674,53.3616,53.0858,53.2068,80000.0
2011-03-01 10:00:00,79.08,79.23,78.56,78.56,59700.0,53.2001,53.301,52.8503,52.8503,59700.0
2011-03-01 10:30:00,78.57,78.94,78.52,78.94,29000.0,52.857,53.1059,52.8234,53.1059,29000.0
2011-03-01 11:00:00,78.92,79.1,78.9,79.0,40400.0,53.0925,53.2136,53.079,53.1463,40400.0
2011-03-01 11:30:00,78.99,79.07,78.75,78.81,56800.0,53.1396,53.1934,52.9781,53.0185,56800.0
2011-03-01 12:00:00,78.77,78.79,78.57,78.66,20400.0,52.9916,53.005,52.857,52.9176,20400.0
2011-03-01 12:30:00,78.67,78.96,78.67,78.88,45600.0,52.9243,53.1194,52.9243,53.0656,45600.0
2011-03-01 13:00:00,78.89,79.02,78.83,78.95,44900.0,53.0723,53.1598,53.0319,53.1127,44900.0
2011-03-01 13:30:00,78.95,79.02,78.92,78.99,24100.0,53.1127,53.1598,53.0925,53.1396,24100.0
2011-03-01 14:00:00,78.99,79.01,78.76,78.85,34400.0,53.1396,53.153,52.9848,53.0454,34400.0
2011-03-01 14:30:00,78.87,78.89,78.67,78.73,51500.0,53.0588,53.0723,52.9243,52.9647,51500.0
2011-03-01 15:00:00,78.71,78.76,78.53,78.58,46400.0,52.9512,52.9848,52.8301,52.8638,46400.0
2011-03-01 15:30:00,78.56,78.63,78.45,78.46,44200.0,52.8503,52.8974,52.7763,52.783,44200.0
2011-03-02 09:30:00,77.56,77.76,77.48,77.67,88200.0,52.8598,52.9961,52.8053,52.9348,88200.0
2011-03-02 10:00:00,77.71,77.89,77.48,77.52,31900.0,52.9621,53.0847,52.8053,52.8326,31900.0
2011-03-02 10:30:00,77.52,77.94,77.52,77.87,18900.0,52.8326,53.1188,52.8326,53.0711,18900.0
2011-03-02 11:00:00,77.84,77.86,77.35,77.35,34900.0,53.0507,53.0643,52.7167,52.7167,34900.0
2011-03-02 11:30:00,77.36,77.42,77.0,77.02,38900.0,52.7235,52.7644,52.4782,52.4918,38900.0
2011-03-02 12:00:00,77.04,77.27,77.01,77.24,10900.0,52.5054,52.6622,52.485,52.6417,10900.0
2011-03-02 12:30:00,77.22,77.41,77.22,77.31,6400.0,52.6281,52.7576,52.6281,52.6894,6400.0
2011-03-02 13:00:00,77.31,77.36,77.24,77.3,9400.0,52.6894,52.7235,52.6417,52.6826,9400.0
2011-03-02 13:30:00,77.3,77.37,77.22,77.28,19800.0,52.6826,52.7303,52.6281,52.669,19800.0
2011-03-02 14:00:00,77.32,77.4,77.22,77.3,22200.0,52.6963,52.7508,52.6281,52.6826,22200.0
2011-03-02 14:30:00,77.28,77.46,77.26,77.35,15500.0,52.669,52.7917,52.6554,52.7167,15500.0
2011-03-02 15:00:00,77.4,77.44,77.27,77.29,22400.0,52.7508,52.778,52.6622,52.6758,22400.0
2011-03-02 15:30:00,77.27,77.28,77.13,77.2,59100.0,52.6622,52.669,52.5668,52.6145,59100.0
2011-03-03 09:30:00,77.71,77.82,77.47,77.52,38100.0,52.9621,53.037,52.7985,52.8326,38100.0
2011-03-03 10:00:00,77.55,77.55,77.24,77.25,30200.0,52.853,52.853,52.6417,52.6485,30200.0
2011-03-03 10:30:00,77.24,77.56,77.22,77.39,27100.0,52.6417,52.8598,52.6281,52.744,27100.0
2011-03-03 11:00:00,77.36,77.52,77.35,77.47,19300.0,52.7235,52.8326,52.7167,52.7985,19300.0
2011-03-03 11:30:00,77.48,77.71,77.48,77.71,123300.0,52.8053,52.9621,52.8053,52.9621,123300.0
2011-03-03 12:00:00,77.71,77.75,77.63,77.72,15700.0,52.9621,52.9893,52.9075,52.9689,15700.0
2011-03-03 12:30:00,77.71,77.93,77.7,77.93,13700.0,52.9621,53.112,52.9552,53.112,13700.0
2011-03-03 13:00:00,77.92,77.98,77.86,77.89,12800.0,53.1052,53.1461,53.0643,53.0847,12800.0
2011-03-03 13:30:00,77.92,77.92,77.77,77.86,12200.0,53.1052,53.1052,53.0029,53.0643,12200.0
2011-03-03 14:00:00,77.89,78.05,77.89,78.01,17700.0,53.0847,53.1938,53.0847,53.1665,17700.0
2011-03-03 14:30:00,78.0,78.07,77.92,77.98,18800.0,53.1597,53.2074,53.1052,53.1461,18800.0
2011-03-03 15:00:00,77.97,77.99,77.87,77.98,21500.0,53.1393,53.1529,53.0711,53.1461,21500.0
2011-03-03 15:30:00,77.98,78.08,77.96,77.99,56600.0,53.1461,53.2142,53.1324,53.1529,56600.0
2011-03-04 09:30:00,77.95,78.09,77.81,77.89,87600.0,53.1256,53.221,53.0302,53.0847,87600.0
2011-03-04 10:00:00,77.88,77.92,77.46,77.6,47000.0,53.0779,53.1052,52.7917,52.8871,47000.0
2011-03-04 10:30:00,77.59,77.81,77.57,77.6,40200.0,52.8803,53.0302,52.8666,52.8871,40200.0
2011-03-04 11:00:00,77.58,77.58,77.33,77.46,40300.0,52.8735,52.8735,52.7031,52.7917,40300.0
2011-03-04 11:30:00,77.46,77.62,77.41,77.44,36200.0,52.7917,52.9007,52.7576,52.778,36200.0
2011-03-04 12:00:00,77.44,77.54,77.38,77.54,56800.0,52.778,52.8462,52.7371,52.8462,56800.0
2011-03-04 12:30:00,77.54,77.68,77.45,77.68,24000.0,52.8462,52.9416,52.7849,52.9416,24000.0
2011-03-04 13:00:00,77.7,77.82,77.64,77.76,24500.0,52.9552,53.037,52.9143,52.9961,24500.0
2011-03-04 13:30:00,77.75,77.86,77.61,77.76,15600.0,52.9893,53.0643,52.8939,52.9961,15600.0
2011-03-04 14:00:00,77.72,77.85,77.7,77.85,18600.0,52.9689,53.0575,52.9552,53.0575,18600.0
2011-03-04 14:30:00,77.82,77.97,77.77,77.93,32900.0,53.037,53.1393,53.0029,53.112,32900.0
2011-03-04 15:00:00,77.93,78.06,77.91,77.92,54300.0,53.112,53.2006,53.0984,53.1052,54300.0
2011-03-04 15:30:00,77.94,78.23,77.89,78.16,85900.0,53.1188,53.3165,53.0847,53.2687,85900.0
2011-03-07 09:30:00,77.77,78.07,77.77,77.99,68000.0,53.0029,53.2074,53.0029,53.1529,68000.0
2011-03-07 10:00:00,77.97,78.02,77.84,77.9,30300.0,53.1393,53.1733,53.0507,53.0915,30300.0
2011-03-07 10:30:00,77.89,77.91,77.64,77.78,64500.0,53.0847,53.0984,52.9143,53.0098,64500.0
2011-03-07 11:00:00,77.78,77.78,77.59,77.68,54500.0,53.0098,53.0098,52.8803,52.9416,54500.0
2011-03-07 11:30:00,77.65,77.76,77.42,77.53,129400.0,52.9212,52.9961,52.7644,52.8394,129400.0
2011-03-07 12:00:00,77.52,77.75,77.52,77.62,61500.0,52.8326,52.9893,52.8326,52.9007,61500.0
2011-03-07 12:30:00,77.64,77.7,77.49,77.49,21900.0,52.9143,52.9552,52.8121,52.8121,21900.0
2011-03-07 13:00:00,77.51,77.63,77.45,77.55,60200.0,52.8257,52.9075,52.7849,52.853,60200.0
2011-03-07 13:30:00,77.53,77.58,77.33,77.34,26300.0,52.8394,52.8735,52.7031,52.7099,26300.0
2011-03-07 14:00:00,77.35,77.53,77.28,77.49,37400.0,52.7167,52.8394,52.669,52.8121,37400.0
2011-03-07 14:30:00,77.45,77.58,77.41,77.55,18400.0,52.7849,52.8735,52.7576,52.853,18400.0
2011-03-07 15:00:00,77.57,77.72,77.51,77.68,40500.0,52.8666,52.9689,52.8257,52.9416,40500.0
2011-03-07 15:30:00,77.68,77.76,77.54,77.57,75800.0,52.9416,52.9961,52.8462,52.8666,75800.0
2011-03-08 09:30:00,76.89,76.97,76.62,76.88,128800.0,52.4032,52.4577,52.2192,52.3964,128800.0
2011-03-08 10:00:00,76.9,77.5,76.88,77.48,51200.0,52.41,52.8189,52.3964,52.8053,51200.0
2011-03-08 10:30:00,77.51,77.63,77.38,77.5,37500.0,52.8257,52.9075,52.7371,52.8189,37500.0
2011-03-08 11:00:00,77.49,77.79,77.47,77.76,34800.0,52.8121,53.0166,52.7985,52.9961,34800.0
2011-03-08 11:30:00,77.72,78.07,77.63,78.06,57000.0,52.9689,53.2074,52.9075,53.2006,57000.0
2011-03-08 12:00:00,78.05,78.11,77.92,78.01,18600.0,53.1938,53.2347,53.1052,53.1665,18600.0
2011-03-08 12:30:00,77.95,78.04,77.95,78.0,17000.0,53.1256,53.187,53.1256,53.1597,17000.0
2011-03-08 13:00:00,78.01,78.06,77.97,78.0,12700.0,53.1665,53.2006,53.1393,53.1597,12700.0
2011-03-08 13:30:00,78.01,78.08,77.93,77.95,10200.0,53.1665,53.2142,53.112,53.1256,10200.0
2011-03-08 14:00:00,77.97,78.02,77.85,78.0,15600.0,53.1393,53.1733,53.0575,53.1597,15600.0
2011-03-08 14:30:00,78.03,78.07,77.91,78.06,15300.0,53.1801,53.2074,53.0984,53.2006,15300.0
2011-03-08 15:00:00,78.01,78.05,77.87,77.91,15900.0,53.1665,53.1938,53.0711,53.0984,15900.0
2011-03-08 15:30:00,77.91,78.01,77.88,77.94,45900.0,53.0984,53.1665,53.0779,53.1188,45900.0
2011-03-09 09:30:00,77.6,77.78,77.33,77.47,78000.0,52.8871,53.0098,52.7031,52.7985,78000.0
2011-03-09 10:00:00,77.41,77.91,77.35,77.9,23600.0,52.7576,53.0984,52.7167,53.0915,23600.0
2011-03-09 10:30:00,77.86,77.89,77.47,77.5,48000.0,53.0643,53.0847,52.7985,52.8189,48000.0
2011-03-09 11:00:00,77.48,77.69,77.38,77.54,17900.0,52.8053,52.9484,52.7371,52.8462,17900.0
2011-03-09 11:30:00,77.51,77.71,77.34,77.6,44800.0,52.8257,52.9621,52.7099,52.8871,44800.0
2011-03-09 12:00:00,77.63,77.83,77.63,77.69,24900.0,52.9075,53.0438,52.9075,52.9484,24900.0
2011-03-09 12:30:00,77.71,77.8,77.6,77.69,19300.0,52.9621,53.0234,52.8871,52.9484,19300.0
2011-03-09 13:00:00,77.65,77.7,77.54,77.67,13900.0,52.9212,52.9552,52.8462,52.9348,13900.0
2011-03-09 13:30:00,77.69,77.74,77.63,77.72,8500.0,52.9484,52.9825,52.9075,52.9689,8500.0
2011-03-09 14:00:00,77.72,77.83,77.68,77.72,13200.0,52.9689,53.0438,52.9416,52.9689,13200.0
2011-03-09 14:30:00,77.74,77.8,77.66,77.76,9000.0,52.9825,53.0234,52.928,52.9961,9000.0
2011-03-09 15:00:00,77.7,77.86,77.7,77.83,13500.0,52.9552,53.0643,52.9552,53.0438,13500.0
2011-03-09 15:30:00,77.82,77.88,77.74,77.84,50100.0,53.037,53.0779,52.9825,53.0507,50100.0
2011-03-10 09:30:00,76.24,76.35,76.03,76.32,142900.0,51.9602,52.0352,51.8171,52.0147,142900.0
2011-03-10 10:00:00,76.31,76.35,76.08,76.32,89300.0,52.0079,52.0352,51.8512,52.0147,89300.0
2011-03-10 10:30:00,76.31,76.32,76.09,76.11,39300.0,52.0079,52.0147,51.858,51.8716,39300.0
2011-03-10 11:00:00,76.09,76.39,76.05,76.26,53000.0,51.858,52.0624,51.8307,51.9738,53000.0
2011-03-10 11:30:00,76.24,76.59,76.12,76.59,43000.0,51.9602,52.1987,51.8784,52.1987,43000.0
2011-03-10 12:00:00,76.59,76.63,76.46,76.55,30100.0,52.1987,52.226,52.1101,52.1715,30100.0
2011-03-10 12:30:00,76.54,76.7,76.49,76.7,34400.0,52.1647,52.2737,52.1306,52.2737,34400.0
2011-03-10 13:00:00,76.67,76.71,76.51,76.54,15300.0,52.2533,52.2805,52.1442,52.1647,15300.0
2011-03-10 13:30:00,76.51,76.59,76.35,76.56,46900.0,52.1442,52.1987,52.0352,52.1783,46900.0
2011-03-10 14:00:00,76.55,76.63,76.4,76.42,17900.0,52.1715,52.226,52.0692,52.0829,17900.0
2011-03-10 14:30:00,76.44,76.65,76.42,76.53,39200.0,52.0965,52.2396,52.0829,52.1578,39200.0
2011-03-10 15:00:00,76.49,76.52,76.36,76.42,59400.0,52.1306,52.151,52.042,52.0829,59400.0
2011-03-10 15:30:00,76.44,76.49,76.31,76.31,58400.0,52.0965,52.1306,52.0079,52.0079,58400.0
2011-03-11 09:30:00,75.36,75.9,75.36,75.72,100200.0,51.3604,51.7285,51.3604,51.6058,100200.0
2011-03-11 10:00:00,75.71,76.05,75.54,75.75,61700.0,51.599,51.8307,51.4831,51.6262,61700.0
2011-03-11 10:30:00,75.76,76.03,75.75,75.88,34100.0,51.6331,51.8171,51.6262,51.7148,34100.0
2011-03-11 11:00:00,75.93,75.93,75.78,75.88,13000.0,51.7489,51.7489,51.6467,51.7148,13000.0
2011-03-11 11:30:00,75.87,76.01,75.69,75.98,37200.0,51.708,51.8034,51.5854,51.783,37200.0
2011-03-11 12:00:00,75.98,76.12,75.91,76.04,30900.0,51.783,51.8784,51.7353,51.8239,30900.0
2011-03-11 12:30:00,76.05,76.2,76.02,76.19,15000.0,51.8307,51.9329,51.8103,51.9261,15000.0
2011-03-11 13:00:00,76.2,76.24,76.02,76.04,27600.0,51.9329,51.9602,51.8103,51.8239,27600.0
2011-03-11 13:30:00,76.05,76.14,75.97,76.03,17900.0,51.8307,51.892,51.7762,51.8171,17900.0
2011-03-11 14:00:00,76.05,76.19,75.98,76.18,26500.0,51.8307,51.9261,51.783,51.9193,26500.0
2011-03-11 14:30:00,76.16,76.23,76.13,76.22,13400.0,51.9057,51.9534,51.8852,51.9466,13400.0
2011-03-11 15:00:00,76.21,76.39,76.19,76.35,32200.0,51.9398,52.0624,51.9261,52.0352,32200.0
2011-03-11 15:30:00,76.36,76.38,76.1,76.11,43100.0,52.042,52.0556,51.8648,51.8716,43100.0
2011-03-14 09:30:00,75.48,75.82,75.44,75.79,88800.0,51.4422,51.674,51.415,51.6535,88800.0
2011-03-14 10:00:00,75.81,75.88,75.69,75.85,60900.0,51.6671,51.7148,51.5854,51.6944,60900.0
2011-03-14 10:30:00,75.84,75.91,75.62,75.69,53100.0,51.6876,51.7353,51.5376,51.5854,53100.0
2011-03-14 11:00:00,75.74,75.86,75.5,75.58,40800.0,51.6194,51.7012,51.4559,51.5104,40800.0
2011-03-14 11:30:00,75.57,75.8,75.5,75.76,50500.0,51.5036,51.6603,51.4559,51.6331,50500.0
2011-03-14 12:00:00,75.78,75.89,75.62,75.64,57900.0,51.6467,51.7217,51.5376,51.5513,57900.0
2011-03-14 12:30:00,75.64,75.72,75.46,75.55,29200.0,51.5513,51.6058,51.4286,51.4899,29200.0
2011-03-14 13:00:00,75.57,75.69,75.53,75.65,30400.0,51.5036,51.5854,51.4763,51.5581,30400.0
2011-03-14 13:30:00,75.65,75.72,75.63,75.69,25100.0,51.5581,51.6058,51.5445,51.5854,25100.0
2011-03-14 14:00:00,75.7,75.87,75.69,75.87,21400.0,51.5922,51.708,51.5854,51.708,21400.0
2011-03-14 14:30:00,75.83,75.88,75.75,75.8,16200.0,51.6808,51.7148,51.6262,51.6603,16200.0
2011-03-14 15:00:00,75.79,76.02,75.79,76.02,55300.0,51.6535,51.8103,51.6535,51.8103,55300.0
2011-03-14 15:30:00,76.03,76.18,75.99,76.14,58700.0,51.8171,51.9193,51.7898,51.892,58700.0
2011-03-15 09:30:00,73.19,73.43,73.0,73.29,218300.0,49.8815,50.0451,49.752,49.9497,218300.0
2011-03-15 10:00:00,73.29,73.54,73.16,73.54,88300.0,49.9497,50.1201,49.8611,50.1201,88300.0
2011-03-15 10:30:00,73.54,73.7,73.42,73.52,105300.0,50.1201,50.2291,50.0383,50.1064,105300.0
2011-03-15 11:00:00,73.52,73.59,73.35,73.59,45900.0,50.1064,50.1541,49.9906,50.1541,45900.0
2011-03-15 11:30:00,73.56,73.62,73.36,73.44,61400.0,50.1337,50.1746,49.9974,50.0519,61400.0
2011-03-15 12:00:00,73.44,73.63,73.36,73.47,80900.0,50.0519,50.1814,49.9974,50.0723,80900.0
2011-03-15 12:30:00,73.49,73.49,73.26,73.41,48700.0,50.086,50.086,49.9292,50.0315,48700.0
2011-03-15 13:00:00,73.41,73.43,73.27,73.35,30300.0,50.0315,50.0451,49.936,49.9906,30300.0
2011-03-15 13:30:00,73.34,73.59,73.34,73.56,35800.0,49.9837,50.1541,49.9837,50.1337,35800.0
2011-03-15 14:00:00,73.57,73.74,73.4,73.72,39900.0,50.1405,50.2564,50.0246,50.2427,39900.0
2011-03-15 14:30:00,73.71,73.9,73.63,73.82,53400.0,50.2359,50.3654,50.1814,50.3109,53400.0
2011-03-15 15:00:00,73.81,73.95,73.81,73.85,62900.0,50.3041,50.3995,50.3041,50.3313,62900.0
2011-03-15 15:30:00,73.86,74.0,73.79,73.83,132100.0,50.3381,50.4336,50.2904,50.3177,132100.0
2011-03-16 09:30:00,73.43,73.58,73.25,73.37,75900.0,50.0451,50.1473,49.9224,50.0042,75900.0
2011-03-16 10:00:00,73.37,73.53,73.21,73.25,68400.0,50.0042,50.1132,49.8951,49.9224,68400.0
2011-03-16 10:30:00,73.24,73.3,72.92,72.93,109900.0,49.9156,49.9565,49.6975,49.7043,109900.0
2011-03-16 11:00:00,72.92,72.92,72.2,72.65,260500.0,49.6975,49.6975,49.2068,49.5135,260500.0
2011-03-16 11:30:00,72.66,72.75,72.41,72.51,153500.0,49.5203,49.5816,49.3499,49.4181,153500.0
2011-03-16 12:00:00,72.52,72.52,72.0,72.14,111400.0,49.4249,49.4249,49.0705,49.1659,111400.0
2011-03-16 12:30:00,72.15,72.22,71.76,71.98,85800.0,49.1727,49.2204,48.9069,49.0569,85800.0
2011-03-16 13:00:00,71.98,72.04,71.65,71.77,58900.0,49.0569,49.0978,48.832,48.9137,58900.0
2011-03-16 13:30:00,71.76,71.82,71.59,71.74,98100.0,48.9069,48.9478,48.7911,48.8933,98100.0
2011-03-16 14:00:00,71.74,71.75,71.25,71.44,121000.0,48.8933,48.9001,48.5593,48.6888,121000.0
2011-03-16 14:30:00,71.45,71.95,71.36,71.89,94500.0,48.6956,49.0364,48.6343,48.9955,94500.0
2011-03-16 15:00:00,71.88,72.03,71.71,71.81,112300.0,48.9887,49.0909,48.8728,48.941,112300.0
2011-03-16 15:30:00,71.82,71.92,71.69,71.79,181300.0,48.9478,49.016,48.8592,48.9274,181300.0
2011-03-17 09:30:00,73.2,73.31,72.93,72.97,112500.0,49.8883,49.9633,49.7043,49.7316,112500.0
2011-03-17 10:00:00,73.02,73.53,72.94,73.5,54900.0,49.7657,50.1132,49.7111,50.0928,54900.0
2011-03-17 10:30:00,73.54,73.75,73.45,73.75,47200.0,50.1201,50.2632,50.0587,50.2632,47200.0
2011-03-17 11:00:00,73.75,73.82,73.39,73.41,36600.0,50.2632,50.3109,50.0178,50.0315,36600.0
2011-03-17 11:30:00,73.39,73.62,73.35,73.47,32000.0,50.0178,50.1746,49.9906,50.0723,32000.0
2011-03-17 12:00:00,73.51,73.73,73.42,73.62,38800.0,50.0996,50.2495,50.0383,50.1746,38800.0
2011-03-17 12:30:00,73.66,73.69,73.5,73.55,18200.0,50.2018,50.2223,50.0928,50.1269,18200.0
2011-03-17 13:00:00,73.55,73.69,73.37,73.37,13300.0,50.1269,50.2223,50.0042,50.0042,13300.0
2011-03-17 13:30:00,73.33,73.44,73.31,73.41,23100.0,49.9769,50.0519,49.9633,50.0315,23100.0
2011-03-17 14:00:00,73.39,73.45,73.26,73.27,26100.0,50.0178,50.0587,49.9292,49.936,26100.0
2011-03-17 14:30:00,73.24,73.33,73.21,73.27,21600.0,49.9156,49.9769,49.8951,49.936,21600.0
2011-03-17 15:00:00,73.27,73.32,73.19,73.23,23700.0,49.936,49.9701,49.8815,49.9088,23700.0
2011-03-17 15:30:00,73.22,73.46,73.18,73.25,57000.0,49.902,50.0655,49.8747,49.9224,57000.0
2011-03-18 09:30:00,74.27,74.31,74.09,74.14,90700.0,50.6176,50.6448,50.4949,50.529,90700.0
2011-03-18 10:00:00,74.13,74.18,73.92,74.11,52800.0,50.5222,50.5562,50.379,50.5085,52800.0
2011-03-18 10:30:00,74.09,74.28,74.03,74.22,46400.0,50.4949,50.6244,50.454,50.5835,46400.0
2011-03-18 11:00:00,74.21,74.24,73.96,73.98,46400.0,50.5767,50.5971,50.4063,50.4199,46400.0
2011-03-18 11:30:00,73.97,74.16,73.87,74.03,28100.0,50.4131,50.5426,50.345,50.454,28100.0
2011-03-18 12:00:00,74.04,74.08,73.84,73.99,21600.0,50.4608,50.4881,50.3245,50.4267,21600.0
2011-03-18 12:30:00,74.01,74.13,73.91,73.91,41000.0,50.4404,50.5222,50.3722,50.3722,41000.0
2011-03-18 13:00:00,73.94,74.13,73.94,74.01,12200.0,50.3927,50.5222,50.3927,50.4404,12200.0
2011-03-18 13:30:00,74.05,74.07,73.9,73.95,18000.0,50.4676,50.4813,50.3654,50.3995,18000.0
2011-03-18 14:00:00,73.96,73.96,73.75,73.83,20500.0,50.4063,50.4063,50.2632,50.3177,20500.0
2011-03-18 14:30:00,73.84,73.91,73.71,73.72,19200.0,50.3245,50.3722,50.2359,50.2427,19200.0
2011-03-18 15:00:00,73.74,73.78,73.65,73.65,38800.0,50.2564,50.2836,50.195,50.195,38800.0
2011-03-18 15:30:00,73.64,73.88,73.64,73.87,48100.0,50.1882,50.3518,50.1882,50.345,48100.0
2011-03-21 09:30:00,74.87,74.89,74.65,74.83,82000.0,51.0265,51.0401,50.8766,50.9992,82000.0
2011-03-21 10:00:00,74.77,74.98,74.72,74.83,33300.0,50.9583,51.1015,50.9243,50.9992,33300.0
2011-03-21 10:30:00,74.84,74.86,74.6,74.64,31700.0,51.006,51.0197,50.8425,50.8697,31700.0
2011-03-21 11:00:00,74.65,74.95,74.64,74.91,29800.0,50.8766,51.081,50.8697,51.0538,29800.0
2011-03-21 11:30:00,74.92,75.03,74.83,74.85,71600.0,51.0606,51.1355,50.9992,51.0129,71600.0
2011-03-21 12:00:00,74.85,74.93,74.76,74.92,72500.0,51.0129,51.0674,50.9515,51.0606,72500.0
2011-03-21 12:30:00,74.91,74.97,74.8,74.93,21100.0,51.0538,51.0946,50.9788,51.0674,21100.0
2011-03-21 13:00:00,74.91,74.95,74.81,74.95,29100.0,51.0538,51.081,50.9856,51.081,29100.0
2011-03-21 13:30:00,74.93,75.1,74.91,75.1,22700.0,51.0674,51.1832,51.0538,51.1832,22700.0
2011-03-21 14:00:00,75.12,75.13,75.02,75.11,22200.0,51.1969,51.2037,51.1287,51.1901,22200.0
2011-03-21 14:30:00,75.11,75.23,75.11,75.13,33400.0,51.1901,51.2718,51.1901,51.2037,33400.0
2011-03-21 15:00:00,75.12,75.18,74.98,75.02,47300.0,51.1969,51.2378,51.1015,51.1287,47300.0
2011-03-21 15:30:00,75.02,75.11,75.01,75.04,47600.0,51.1287,51.1901,51.1219,51.1424,47600.0
2011-03-22 09:30:00,74.68,74.82,74.52,74.62,98800.0,50.897,50.9924,50.788,50.8561,98800.0
2011-03-22 10:00:00,74.64,74.9,74.61,74.7,67900.0,50.8697,51.0469,50.8493,50.9106,67900.0
2011-03-22 10:30:00,74.7,74.72,74.58,74.61,30900.0,50.9106,50.9243,50.8289,50.8493,30900.0
2011-03-22 11:00:00,74.57,74.69,74.48,74.66,44500.0,50.822,50.9038,50.7607,50.8834,44500.0
2011-03-22 11:30:00,74.65,74.73,74.6,74.66,32900.0,50.8766,50.9311,50.8425,50.8834,32900.0
2011-03-22 12:00:00,74.65,74.75,74.56,74.66,24000.0,50.8766,50.9447,50.8152,50.8834,24000.0
2011-03-22 12:30:00,74.65,74.66,74.52,74.66,38400.0,50.8766,50.8834,50.788,50.8834,38400.0
2011-03-22 13:00:00,74.64,74.68,74.58,74.62,17700.0,50.8697,50.897,50.8289,50.8561,17700.0
2011-03-22 13:30:00,74.62,74.9,74.61,74.88,55800.0,50.8561,51.0469,50.8493,51.0333,55800.0
2011-03-22 14:00:00,74.89,74.93,74.7,74.74,57000.0,51.0401,51.0674,50.9106,50.9379,57000.0
2011-03-22 14:30:00,74.74,74.81,74.73,74.77,37700.0,50.9379,50.9856,50.9311,50.9583,37700.0
2011-03-22 15:00:00,74.75,74.8,74.73,74.78,33600.0,50.9447,50.9788,50.9311,50.9652,33600.0
2011-03-22 15:30:00,74.78,74.79,74.66,74.69,52700.0,50.9652,50.972,50.8834,50.9038,52700.0
2011-03-23 09:30:00,74.0,74.2,74.0,74.05,140700.0,50.4336,50.5699,50.4336,50.4676,140700.0
2011-03-23 10:00:00,74.06,74.35,73.91,74.35,130700.0,50.4745,50.6721,50.3722,50.6721,130700.0
2011-03-23 10:30:00,74.35,74.51,74.33,74.5,44400.0,50.6721,50.7811,50.6585,50.7743,44400.0
2011-03-23 11:00:00,74.5,74.56,74.44,74.52,24000.0,50.7743,50.8152,50.7334,50.788,24000.0
2011-03-23 11:30:00,74.52,74.64,74.45,74.54,38200.0,50.788,50.8697,50.7403,50.8016,38200.0
2011-03-23 12:00:00,74.54,74.64,74.43,74.61,44600.0,50.8016,50.8697,50.7266,50.8493,44600.0
2011-03-23 12:30:00,74.58,74.72,74.52,74.72,21500.0,50.8289,50.9243,50.788,50.9243,21500.0
2011-03-23 13:00:00,74.69,74.72,74.6,74.62,15400.0,50.9038,50.9243,50.8425,50.8561,15400.0
2011-03-23 13:30:00,74.62,74.68,74.6,74.61,22300.0,50.8561,50.897,50.8425,50.8493,22300.0
2011-03-23 14:00:00,74.61,74.64,74.48,74.64,30400.0,50.8493,50.8697,50.7607,50.8697,30400.0
2011-03-23 14:30:00,74.63,74.86,74.58,74.73,74500.0,50.8629,51.0197,50.8289,50.9311,74500.0
2011-03-23 15:00:00,74.74,74.83,74.64,74.71,49400.0,50.9379,50.9992,50.8697,50.9174,49400.0
2011-03-23 15:30:00,74.71,74.71,74.51,74.55,64000.0,50.9174,50.9174,50.7811,50.8084,64000.0
2011-03-24 09:30:00,74.4,74.41,74.28,74.34,52000.0,50.7062,50.713,50.6244,50.6653,52000.0
2011-03-24 10:00:00,74.34,74.52,74.33,74.51,46900.0,50.6653,50.788,50.6585,50.7811,46900.0
2011-03-24 10:30:00,74.51,74.91,74.5,74.91,39200.0,50.7811,51.0538,50.7743,51.0538,39200.0
2011-03-24 11:00:00,74.97,75.1,74.94,75.05,20900.0,51.0946,51.1832,51.0742,51.1492,20900.0
2011-03-24 11:30:00,75.07,75.07,74.82,74.84,13300.0,51.1628,51.1628,50.9924,51.006,13300.0
2011-03-24 12:00:00,74.87,74.91,74.68,74.75,38500.0,51.0265,51.0538,50.897,50.9447,38500.0
2011-03-24 12:30:00,74.77,74.8,74.63,74.68,21100.0,50.9583,50.9788,50.8629,50.897,21100.0
2011-03-24 13:00:00,74.63,74.74,74.61,74.73,8600.0,50.8629,50.9379,50.8493,50.9311,8600.0
2011-03-24 13:30:00,74.73,74.8,74.68,74.71,13000.0,50.9311,50.9788,50.897,50.9174,13000.0
2011-03-24 14:00:00,74.73,74.85,74.73,74.84,12300.0,50.9311,51.0129,50.9311,51.006,12300.0
2011-03-24 14:30:00,74.81,74.86,74.79,74.83,19600.0,50.9856,51.0197,50.972,50.9992,19600.0
2011-03-24 15:00:00,74.81,74.88,74.78,74.82,13800.0,50.9856,51.0333,50.9652,50.9924,13800.0
2011-03-24 15:30:00,74.83,74.84,74.7,74.73,27100.0,50.9992,51.006,50.9106,50.9311,27100.0
2011-03-25 09:30:00,74.64,74.8,74.55,74.58,81000.0,50.8697,50.9788,50.8084,50.8289,81000.0
2011-03-25 10:00:00,74.56,74.8,74.55,74.8,30900.0,50.8152,50.9788,50.8084,50.9788,30900.0
2011-03-25 10:30:00,74.83,75.23,74.83,75.23,22400.0,50.9992,51.2718,50.9992,51.2718,22400.0
2011-03-25 11:00:00,75.22,75.27,75.05,75.17,14900.0,51.265,51.2991,51.1492,51.231,14900.0
2011-03-25 11:30:00,75.17,75.33,75.15,75.26,42800.0,51.231,51.34,51.2173,51.2923,42800.0
2011-03-25 12:00:00,75.27,75.29,75.1,75.14,27700.0,51.2991,51.3127,51.1832,51.2105,27700.0
2011-03-25 12:30:00,75.1,75.17,75.0,75.03,24800.0,51.1832,51.231,51.1151,51.1355,24800.0
2011-03-25 13:00:00,75.02,75.13,74.96,75.11,13000.0,51.1287,51.2037,51.0878,51.1901,13000.0
2011-03-25 13:30:00,75.15,75.16,74.96,74.99,15700.0,51.2173,51.2241,51.0878,51.1083,15700.0
2011-03-25 14:00:00,75.0,75.1,74.99,75.01,14600.0,51.1151,51.1832,51.1083,51.1219,14600.0
2011-03-25 14:30:00,75.01,75.14,74.97,75.12,15000.0,51.1219,51.2105,51.0946,51.1969,15000.0
2011-03-25 15:00:00,75.12,75.15,75.08,75.1,18600.0,51.1969,51.2173,51.1696,51.1832,18600.0
2011-03-25 15:30:00,75.11,75.15,74.94,74.96,35300.0,51.1901,51.2173,51.0742,51.0878,35300.0
2011-03-28 09:30:00,74.73,74.81,74.61,74.68,43800.0,50.9311,50.9856,50.8493,50.897,43800.0
2011-03-28 10:00:00,74.66,74.8,74.53,74.8,30300.0,50.8834,50.9788,50.7948,50.9788,30300.0
2011-03-28 10:30:00,74.78,74.93,74.77,74.84,22200.0,50.9652,51.0674,50.9583,51.006,22200.0
2011-03-28 11:00:00,74.83,74.9,74.74,74.74,20400.0,50.9992,51.0469,50.9379,50.9379,20400.0
2011-03-28 11:30:00,74.73,74.77,74.6,74.63,26800.0,50.9311,50.9583,50.8425,50.8629,26800.0
2011-03-28 12:00:00,74.64,74.82,74.61,74.64,63500.0,50.8697,50.9924,50.8493,50.8697,63500.0
2011-03-28 12:30:00,74.63,74.69,74.59,74.59,12500.0,50.8629,50.9038,50.8357,50.8357,12500.0
2011-03-28 13:00:00,74.59,74.64,74.55,74.57,18400.0,50.8357,50.8697,50.8084,50.822,18400.0
2011-03-28 13:30:00,74.6,74.62,74.55,74.6,21000.0,50.8425,50.8561,50.8084,50.8425,21000.0
2011-03-28 14:00:00,74.6,74.69,74.57,74.69,13100.0,50.8425,50.9038,50.822,50.9038,13100.0
2011-03-28 14:30:00,74.7,74.78,74.64,74.65,35700.0,50.9106,50.9652,50.8697,50.8766,35700.0
2011-03-28 15:00:00,74.65,74.75,74.64,74.7,71500.0,50.8766,50.9447,50.8697,50.9106,71500.0
2011-03-28 15:30:00,74.71,74.73,74.52,74.6,125000.0,50.9174,50.9311,50.788,50.8425,125000.0
2011-03-29 09:30:00,74.02,74.07,73.95,73.98,75600.0,50.4472,50.4813,50.3995,50.4199,75600.0
2011-03-29 10:00:00,73.96,74.29,73.92,74.16,60600.0,50.4063,50.6312,50.379,50.5426,60600.0
2011-03-29 10:30:00,74.14,74.2,74.11,74.16,31900.0,50.529,50.5699,50.5085,50.5426,31900.0
2011-03-29 11:00:00,74.17,74.45,74.17,74.45,61800.0,50.5494,50.7403,50.5494,50.7403,61800.0
2011-03-29 11:30:00,74.43,74.59,74.42,74.57,28600.0,50.7266,50.8357,50.7198,50.822,28600.0
2011-03-29 12:00:00,74.57,74.65,74.56,74.58,17600.0,50.822,50.8766,50.8152,50.8289,17600.0
2011-03-29 12:30:00,74.57,74.72,74.56,74.7,17300.0,50.822,50.9243,50.8152,50.9106,17300.0
2011-03-29 13:00:00,74.71,74.75,74.65,74.68,17700.0,50.9174,50.9447,50.8766,50.897,17700.0
2011-03-29 13:30:00,74.69,74.73,74.65,74.65,13300.0,50.9038,50.9311,50.8766,50.8766,13300.0
2011-03-29 14:00:00,74.63,74.8,74.63,74.72,13700.0,50.8629,50.9788,50.8629,50.9243,13700.0
2011-03-29 14:30:00,74.73,74.77,74.71,74.72,14800.0,50.9311,50.9583,50.9174,50.9243,14800.0
2011-03-29 15:00:00,74.75,74.75,74.65,74.67,30000.0,50.9447,50.9447,50.8766,50.8902,30000.0
2011-03-29 15:30:00,74.7,74.73,74.6,74.72,56200.0,50.9106,50.9311,50.8425,50.9243,56200.0
2011-03-30 09:30:00,75.4,75.45,75.21,75.22,51000.0,51.3877,51.4218,51.2582,51.265,51000.0
2011-03-30 10:00:00,75.23,75.36,75.01,75.22,79200.0,51.2718,51.3604,51.1219,51.265,79200.0
2011-03-30 10:30:00,75.23,75.5,75.19,75.49,31600.0,51.2718,51.4559,51.2446,51.449,31600.0
2011-03-30 11:00:00,75.49,75.59,75.36,75.47,27100.0,51.449,51.5172,51.3604,51.4354,27100.0
2011-03-30 11:30:00,75.48,75.62,75.46,75.51,28100.0,51.4422,51.5376,51.4286,51.4627,28100.0
2011-03-30 12:00:00,75.51,75.7,75.47,75.7,15500.0,51.4627,51.5922,51.4354,51.5922,15500.0
2011-03-30 12:30:00,75.68,75.76,75.68,75.73,9000.0,51.5785,51.6331,51.5785,51.6126,9000.0
2011-03-30 13:00:00,75.74,75.81,75.74,75.77,5900.0,51.6194,51.6671,51.6194,51.6399,5900.0
2011-03-30 13:30:00,75.79,75.82,75.74,75.81,85300.0,51.6535,51.674,51.6194,51.6671,85300.0
2011-03-30 14:00:00,75.83,75.87,75.79,75.82,17100.0,51.6808,51.708,51.6535,51.674,17100.0
2011-03-30 14:30:00,75.82,75.82,75.67,75.71,16100.0,51.674,51.674,51.5717,51.599,16100.0
2011-03-30 15:00:00,75.7,75.76,75.66,75.74,17600.0,51.5922,51.6331,51.5649,51.6194,17600.0
2011-03-30 15:30:00,75.74,75.8,75.68,75.74,49300.0,51.6194,51.6603,51.5785,51.6194,49300.0
2011-03-31 09:30:00,76.47,76.56,76.42,76.48,83700.0,52.117,52.1783,52.0829,52.1238,83700.0
2011-03-31 10:00:00,76.49,76.79,76.46,76.77,51900.0,52.1306,52.335,52.1101,52.3214,51900.0
2011-03-31 10:30:00,76.77,76.78,76.59,76.62,13600.0,52.3214,52.3282,52.1987,52.2192,13600.0
2011-03-31 11:00:00,76.66,76.71,76.28,76.54,52900.0,52.2464,52.2805,51.9875,52.1647,52900.0
2011-03-31 11:30:00,76.55,76.57,76.12,76.13,34800.0,52.1715,52.1851,51.8784,51.8852,34800.0
2011-03-31 12:00:00,76.12,76.29,76.1,76.29,15000.0,51.8784,51.9943,51.8648,51.9943,15000.0
2011-03-31 12:30:00,76.26,76.31,76.22,76.28,7800.0,51.9738,52.0079,51.9466,51.9875,7800.0
2011-03-31 13:00:00,76.28,76.36,76.23,76.26,17100.0,51.9875,52.042,51.9534,51.9738,17100.0
2011-03-31 13:30:00,76.26,76.33,76.25,76.31,11700.0,51.9738,52.0215,51.967,52.0079,11700.0
2011-03-31 14:00:00,76.31,76.37,76.3,76.31,12200.0,52.0079,52.0488,52.0011,52.0079,12200.0
2011-03-31 14:30:00,76.31,76.38,76.3,76.35,4800.0,52.0079,52.0556,52.0011,52.0352,4800.0
2011-03-31 15:00:00,76.35,76.38,76.29,76.36,16100.0,52.0352,52.0556,51.9943,52.042,16100.0
2011-03-31 15:30:00,76.39,76.41,76.23,76.27,34800.0,52.0624,52.0761,51.9534,51.9806,34800.0
2011-04-01 09:30:00,76.67,76.67,76.54,76.54,32500.0,52.2533,52.2533,52.1647,52.1647,32500.0
2011-04-01 10:00:00,76.53,76.78,76.45,76.76,40600.0,52.1578,52.3282,52.1033,52.3146,40600.0
2011-04-01 10:30:00,76.76,76.96,76.76,76.88,25200.0,52.3146,52.4509,52.3146,52.3964,25200.0
2011-04-01 11:00:00,76.87,77.27,76.78,77.27,28800.0,52.3896,52.6622,52.3282,52.6622,28800.0
2011-04-01 11:30:00,77.25,77.25,77.08,77.25,21400.0,52.6485,52.6485,52.5327,52.6485,21400.0
2011-04-01 12:00:00,77.26,77.29,77.19,77.21,10400.0,52.6554,52.6758,52.6077,52.6213,10400.0
2011-04-01 12:30:00,77.21,77.21,77.14,77.15,5900.0,52.6213,52.6213,52.5736,52.5804,5900.0
2011-04-01 13:00:00,77.14,77.18,77.07,77.1,13900.0,52.5736,52.6008,52.5259,52.5463,13900.0
2011-04-01 13:30:00,77.11,77.18,77.11,77.16,3400.0,52.5531,52.6008,52.5531,52.5872,3400.0
2011-04-01 14:00:00,77.15,77.2,77.13,77.16,12300.0,52.5804,52.6145,52.5668,52.5872,12300.0
2011-04-01 14:30:00,77.16,77.16,77.03,77.1,17300.0,52.5872,52.5872,52.4986,52.5463,17300.0
2011-04-01 15:00:00,77.06,77.1,76.93,77.06,20600.0,52.5191,52.5463,52.4305,52.5191,20600.0
2011-04-01 15:30:00,77.02,77.08,76.83,76.91,133800.0,52.4918,52.5327,52.3623,52.4168,133800.0
2011-04-04 09:30:00,77.21,77.27,77.01,77.03,28200.0,52.6213,52.6622,52.485,52.4986,28200.0
2011-04-04 10:00:00,77.04,77.22,76.93,77.16,46100.0,52.5054,52.6281,52.4305,52.5872,46100.0
2011-04-04 10:30:00,77.17,77.25,77.07,77.12,31800.0,52.594,52.6485,52.5259,52.5599,31800.0
2011-04-04 11:00:00,77.12,77.13,76.88,76.93,19900.0,52.5599,52.5668,52.3964,52.4305,19900.0
2011-04-04 11:30:00,76.91,76.94,76.86,76.89,14600.0,52.4168,52.4373,52.3827,52.4032,14600.0
2011-04-04 12:00:00,76.9,76.97,76.85,76.85,8400.0,52.41,52.4577,52.3759,52.3759,8400.0
2011-04-04 12:30:00,76.88,76.91,76.77,76.87,33600.0,52.3964,52.4168,52.3214,52.3896,33600.0
2011-04-04 13:00:00,76.88,76.88,76.77,76.81,10800.0,52.3964,52.3964,52.3214,52.3487,10800.0
2011-04-04 13:30:00,76.82,76.82,76.66,76.71,14900.0,52.3555,52.3555,52.2464,52.2805,14900.0
2011-04-04 14:00:00,76.71,76.84,76.71,76.79,14700.0,52.2805,52.3691,52.2805,52.335,14700.0
2011-04-04 14:30:00,76.76,76.82,76.74,76.81,10900.0,52.3146,52.3555,52.301,52.3487,10900.0
2011-04-04 15:00:00,76.79,76.83,76.72,76.8,25600.0,52.335,52.3623,52.2873,52.3419,25600.0
2011-04-04 15:30:00,76.82,76.82,76.67,76.73,46000.0,52.3555,52.3555,52.2533,52.2941,46000.0
2011-04-05 09:30:00,77.64,77.66,77.46,77.64,67800.0,52.9143,52.928,52.7917,52.9143,67800.0
2011-04-05 10:00:00,77.64,77.81,77.52,77.75,43100.0,52.9143,53.0302,52.8326,52.9893,43100.0
2011-04-05 10:30:00,77.78,77.91,77.76,77.91,40100.0,53.0098,53.0984,52.9961,53.0984,40100.0
2011-04-05 11:00:00,77.92,78.06,77.87,78.03,36900.0,53.1052,53.2006,53.0711,53.1801,36900.0
2011-04-05 11:30:00,78.0,78.12,77.94,78.11,33900.0,53.1597,53.2415,53.1188,53.2347,33900.0
2011-04-05 12:00:00,78.11,78.25,78.07,78.19,28500.0,53.2347,53.3301,53.2074,53.2892,28500.0
2011-04-05 12:30:00,78.18,78.22,78.12,78.19,12500.0,53.2824,53.3096,53.2415,53.2892,12500.0
2011-04-05 13:00:00,78.19,78.26,78.13,78.25,15100.0,53.2892,53.3369,53.2483,53.3301,15100.0
2011-04-05 13:30:00,78.22,78.26,78.18,78.26,18000.0,53.3096,53.3369,53.2824,53.3369,18000.0
2011-04-05 14:00:00,78.25,78.29,78.14,78.29,25600.0,53.3301,53.3573,53.2551,53.3573,25600.0
2011-04-05 14:30:00,78.28,78.3,78.15,78.28,17100.0,53.3505,53.3642,53.2619,53.3505,17100.0
2011-04-05 15:00:00,78.27,78.27,78.15,78.25,16900.0,53.3437,53.3437,53.2619,53.3301,16900.0
2011-04-05 15:30:00,78.24,78.25,78.13,78.15,40700.0,53.3233,53.3301,53.2483,53.2619,40700.0
2011-04-06 09:30:00,78.4,78.49,78.35,78.46,39900.0,53.4323,53.4937,53.3982,53.4732,39900.0
2011-04-06 10:00:00,78.47,78.52,78.43,78.49,50900.0,53.48,53.5141,53.4528,53.4937,50900.0
2011-04-06 10:30:00,78.5,78.83,78.46,78.82,91000.0,53.5005,53.7254,53.4732,53.7186,91000.0
2011-04-06 11:00:00,78.82,78.82,78.4,78.41,29400.0,53.7186,53.7186,53.4323,53.4391,29400.0
2011-04-06 11:30:00,78.42,78.5,78.2,78.21,19600.0,53.4459,53.5005,53.296,53.3028,19600.0
2011-04-06 12:00:00,78.23,78.32,78.11,78.32,14700.0,53.3165,53.3778,53.2347,53.3778,14700.0
2011-04-06 12:30:00,78.31,78.31,78.24,78.24,6100.0,53.371,53.371,53.3233,53.3233,6100.0
2011-04-06 13:00:00,78.25,78.37,78.23,78.35,16400.0,53.3301,53.4119,53.3165,53.3982,16400.0
2011-04-06 13:30:00,78.38,78.44,78.35,78.42,10600.0,53.4187,53.4596,53.3982,53.4459,10600.0
2011-04-06 14:00:00,78.45,78.49,78.36,78.42,15000.0,53.4664,53.4937,53.4051,53.4459,15000.0
2011-04-06 14:30:00,78.42,78.44,78.35,78.4,6600.0,53.4459,53.4596,53.3982,53.4323,6600.0
2011-04-06 15:00:00,78.39,78.45,78.39,78.43,14700.0,53.4255,53.4664,53.4255,53.4528,14700.0
2011-04-06 15:30:00,78.43,78.5,78.41,78.47,30700.0,53.4528,53.5005,53.4391,53.48,30700.0
2011-04-07 09:30:00,78.23,78.44,78.09,78.42,51300.0,53.3165,53.4596,53.221,53.4459,51300.0
2011-04-07 10:00:00,78.4,78.52,78.31,78.4,40100.0,53.4323,53.5141,53.371,53.4323,40100.0
2011-04-07 10:30:00,78.43,78.47,78.03,78.35,39500.0,53.4528,53.48,53.1801,53.3982,39500.0
2011-04-07 11:00:00,78.31,78.37,78.14,78.17,18900.0,53.371,53.4119,53.2551,53.2756,18900.0
2011-04-07 11:30:00,78.16,78.28,78.03,78.28,12500.0,53.2687,53.3505,53.1801,53.3505,12500.0
2011-04-07 12:00:00,78.31,78.32,78.25,78.26,5600.0,53.371,53.3778,53.3301,53.3369,5600.0
2011-04-07 12:30:00,78.26,78.42,78.26,78.35,11700.0,53.3369,53.4459,53.3369,53.3982,11700.0
2011-04-07 13:00:00,78.36,78.36,78.22,78.27,7500.0,53.4051,53.4051,53.3096,53.3437,7500.0
2011-04-07 13:30:00,78.24,78.28,78.15,78.2,6500.0,53.3233,53.3505,53.2619,53.296,6500.0
2011-04-07 14:00:00,78.2,78.27,78.12,78.13,9400.0,53.296,53.3437,53.2415,53.2483,9400.0
2011-04-07 14:30:00,78.14,78.28,78.14,78.27,10100.0,53.2551,53.3505,53.2551,53.3437,10100.0
2011-04-07 15:00:00,78.27,78.32,78.23,78.23,12300.0,53.3437,53.3778,53.3165,53.3165,12300.0
2011-04-07 15:30:00,78.26,78.38,78.22,78.34,20600.0,53.3369,53.4187,53.3096,53.3914,20600.0
2011-04-08 09:30:00,78.76,78.76,78.63,78.7,24300.0,53.6777,53.6777,53.5891,53.6368,24300.0
2011-04-08 10:00:00,78.7,78.73,78.57,78.63,30100.0,53.6368,53.6572,53.5482,53.5891,30100.0
2011-04-08 10:30:00,78.6,78.65,78.53,78.54,23100.0,53.5686,53.6027,53.5209,53.5277,23100.0
2011-04-08 11:00:00,78.55,78.61,78.42,78.44,34900.0,53.5345,53.5754,53.4459,53.4596,34900.0
2011-04-08 11:30:00,78.41,78.59,78.38,78.53,9000.0,53.4391,53.5618,53.4187,53.5209,9000.0
2011-04-08 12:00:00,78.53,78.57,78.46,78.56,6800.0,53.5209,53.5482,53.4732,53.5414,6800.0
2011-04-08 12:30:00,78.51,78.6,78.5,78.55,6300.0,53.5073,53.5686,53.5005,53.5345,6300.0
2011-04-08 13:00:00,78.55,78.6,78.53,78.56,6200.0,53.5345,53.5686,53.5209,53.5414,6200.0
2011-04-08 13:30:00,78.6,78.61,78.55,78.59,17300.0,53.5686,53.5754,53.5345,53.5618,17300.0
2011-04-08 14:00:00,78.6,78.67,78.54,78.55,28100.0,53.5686,53.6163,53.5277,53.5345,28100.0
2011-04-08 14:30:00,78.54,78.55,78.3,78.34,22700.0,53.5277,53.5345,53.3642,53.3914,22700.0
2011-04-08 15:00:00,78.33,78.35,78.26,78.35,21000.0,53.3846,53.3982,53.3369,53.3982,21000.0
2011-04-08 15:30:00,78.35,78.58,78.34,78.57,37000.0,53.3982,53.555,53.3914,53.5482,37000.0
2011-04-11 09:30:00,78.29,78.37,78.21,78.28,47300.0,53.3573,53.4119,53.3028,53.3505,47300.0
2011-04-11 10:00:00,78.31,78.32,78.14,78.24,27900.0,53.371,53.3778,53.2551,53.3233,27900.0
2011-04-11 10:30:00,78.24,78.45,78.2,78.45,16600.0,53.3233,53.4664,53.296,53.4664,16600.0
2011-04-11 11:00:00,78.43,78.43,78.24,78.28,17100.0,53.4528,53.4528,53.3233,53.3505,17100.0
2011-04-11 11:30:00,78.28,78.28,78.12,78.14,5400.0,53.3505,53.3505,53.2415,53.2551,5400.0
2011-04-11 12:00:00,78.1,78.15,78.05,78.14,3800.0,53.2279,53.2619,53.1938,53.2551,3800.0
2011-04-11 12:30:00,78.14,78.14,77.97,77.97,7200.0,53.2551,53.2551,53.1393,53.1393,7200.0
2011-04-11 13:00:00,77.98,78.14,77.98,78.08,11800.0,53.1461,53.2551,53.1461,53.2142,11800.0
2011-04-11 13:30:00,78.1,78.16,78.03,78.09,10500.0,53.2279,53.2687,53.1801,53.221,10500.0
2011-04-11 14:00:00,78.11,78.13,78.0,78.03,7800.0,53.2347,53.2483,53.1597,53.1801,7800.0
2011-04-11 14:30:00,78.0,78.01,77.82,77.85,10300.0,53.1597,53.1665,53.037,53.0575,10300.0
2011-04-11 15:00:00,77.84,77.92,77.77,77.89,33000.0,53.0507,53.1052,53.0029,53.0847,33000.0
2011-04-11 15:30:00,77.89,77.95,77.85,77.94,32800.0,53.0847,53.1256,53.0575,53.1188,32800.0
2011-04-12 09:30:00,77.79,77.83,77.31,77.34,128300.0,53.0166,53.0438,52.6894,52.7099,128300.0
2011-04-12 10:00:00,77.34,77.52,77.09,77.5,94500.0,52.7099,52.8326,52.5395,52.8189,94500.0
2011-04-12 10:30:00,77.49,77.55,77.33,77.38,38600.0,52.8121,52.853,52.7031,52.7371,38600.0
2011-04-12 11:00:00,77.37,77.55,77.27,77.27,33700.0,52.7303,52.853,52.6622,52.6622,33700.0
2011-04-12 11:30:00,77.26,77.33,77.16,77.22,20000.0,52.6554,52.7031,52.5872,52.6281,20000.0
2011-04-12 12:00:00,77.22,77.28,77.16,77.26,12000.0,52.6281,52.669,52.5872,52.6554,12000.0
2011-04-12 12:30:00,77.27,77.48,77.24,77.44,17500.0,52.6622,52.8053,52.6417,52.778,17500.0
2011-04-12 13:00:00,77.42,77.44,77.26,77.39,12600.0,52.7644,52.778,52.6554,52.744,12600.0
2011-04-12 13:30:00,77.42,77.48,77.31,77.45,12400.0,52.7644,52.8053,52.6894,52.7849,12400.0
2011-04-12 14:00:00,77.44,77.54,77.37,77.54,12100.0,52.778,52.8462,52.7303,52.8462,12100.0
2011-04-12 14:30:00,77.53,77.53,77.32,77.35,20100.0,52.8394,52.8394,52.6963,52.7167,20100.0
2011-04-12 15:00:00,77.34,77.34,76.96,77.11,66100.0,52.7099,52.7099,52.4509,52.5531,66100.0
2011-04-12 15:30:00,77.1,77.17,76.98,77.07,106000.0,52.5463,52.594,52.4645,52.5259,106000.0
2011-04-13 09:30:00,78.15,78.24,78.09,78.12,36100.0,53.2619,53.3233,53.221,53.2415,36100.0
2011-04-13 10:00:00,78.13,78.26,78.02,78.23,33900.0,53.2483,53.3369,53.1733,53.3165,33900.0
2011-04-13 10:30:00,78.24,78.4,78.06,78.29,36400.0,53.3233,53.4323,53.2006,53.3573,36400.0
2011-04-13 11:00:00,78.3,78.3,78.13,78.15,32500.0,53.3642,53.3642,53.2483,53.2619,32500.0
2011-04-13 11:30:00,78.15,78.27,77.91,77.91,20800.0,53.2619,53.3437,53.0984,53.0984,20800.0
2011-04-13 12:00:00,77.89,78.0,77.86,77.92,10600.0,53.0847,53.1597,53.0643,53.1052,10600.0
2011-04-13 12:30:00,77.92,77.93,77.78,77.87,13800.0,53.1052,53.112,53.0098,53.0711,13800.0
2011-04-13 13:00:00,77.87,77.94,77.77,77.81,23800.0,53.0711,53.1188,53.0029,53.0302,23800.0
2011-04-13 13:30:00,77.81,77.84,77.66,77.72,16800.0,53.0302,53.0507,52.928,52.9689,16800.0
2011-04-13 14:00:00,77.73,77.82,77.69,77.77,21900.0,52.9757,53.037,52.9484,53.0029,21900.0
2011-04-13 14:30:00,77.79,77.95,77.73,77.86,27800.0,53.0166,53.1256,52.9757,53.0643,27800.0
2011-04-13 15:00:00,77.85,77.93,77.83,77.86,20800.0,53.0575,53.112,53.0438,53.0643,20800.0
2011-04-13 15:30:00,77.83,77.89,77.76,77.83,29100.0,53.0438,53.0847,52.9961,53.0438,29100.0
2011-04-14 09:30:00,78.13,78.14,77.84,77.91,52900.0,53.2483,53.2551,53.0507,53.0984,52900.0
2011-04-14 10:00:00,77.92,78.38,77.88,78.37,43400.0,53.1052,53.4187,53.0779,53.4119,43400.0
2011-04-14 10:30:00,78.37,78.48,78.29,78.29,27400.0,53.4119,53.4868,53.3573,53.3573,27400.0
2011-04-14 11:00:00,78.32,78.35,78.05,78.06,39600.0,53.3778,53.3982,53.1938,53.2006,39600.0
2011-04-14 11:30:00,78.07,78.09,77.92,77.99,42600.0,53.2074,53.221,53.1052,53.1529,42600.0
2011-04-14 12:00:00,78.01,78.11,77.99,78.1,14100.0,53.1665,53.2347,53.1529,53.2279,14100.0
2011-04-14 12:30:00,78.11,78.27,78.11,78.23,13600.0,53.2347,53.3437,53.2347,53.3165,13600.0
2011-04-14 13:00:00,78.24,78.29,78.18,78.2,13300.0,53.3233,53.3573,53.2824,53.296,13300.0
2011-04-14 13:30:00,78.21,78.27,78.15,78.16,15500.0,53.3028,53.3437,53.2619,53.2687,15500.0
2011-04-14 14:00:00,78.16,78.37,78.15,78.33,19600.0,53.2687,53.4119,53.2619,53.3846,19600.0
2011-04-14 14:30:00,78.34,78.38,78.28,78.28,18000.0,53.3914,53.4187,53.3505,53.3505,18000.0
2011-04-14 15:00:00,78.28,78.36,78.24,78.26,31000.0,53.3505,53.4051,53.3233,53.3369,31000.0
2011-04-14 15:30:00,78.26,78.31,78.23,78.27,63900.0,53.3369,53.371,53.3165,53.3437,63900.0
2011-04-15 09:30:00,78.4,78.54,78.26,78.48,18400.0,53.4323,53.5277,53.3369,53.4868,18400.0
2011-04-15 10:00:00,78.5,78.77,78.48,78.66,28200.0,53.5005,53.6845,53.4868,53.6095,28200.0
2011-04-15 10:30:00,78.66,78.8,78.5,78.69,19500.0,53.6095,53.7049,53.5005,53.63,19500.0
2011-04-15 11:00:00,78.69,79.03,78.69,78.98,38900.0,53.63,53.8617,53.63,53.8276,38900.0
2011-04-15 11:30:00,79.01,79.09,78.88,78.89,24300.0,53.848,53.9026,53.7594,53.7663,24300.0
2011-04-15 12:00:00,78.92,79.11,78.91,79.07,14000.0,53.7867,53.9162,53.7799,53.8889,14000.0
2011-04-15 12:30:00,79.06,79.07,78.99,79.03,12600.0,53.8821,53.8889,53.8344,53.8617,12600.0
2011-04-15 13:00:00,78.99,79.03,78.96,78.98,12000.0,53.8344,53.8617,53.814,53.8276,12000.0
2011-04-15 13:30:00,78.99,79.0,78.96,78.96,10200.0,53.8344,53.8412,53.814,53.814,10200.0
2011-04-15 14:00:00,78.96,79.01,78.96,79.0,12400.0,53.814,53.848,53.814,53.8412,12400.0
2011-04-15 14:30:00,79.0,79.07,78.99,79.04,12500.0,53.8412,53.8889,53.8344,53.8685,12500.0
2011-04-15 15:00:00,79.04,79.07,78.87,78.89,24300.0,53.8685,53.8889,53.7526,53.7663,24300.0
2011-04-15 15:30:00,78.88,78.95,78.76,78.83,55700.0,53.7594,53.8072,53.6777,53.7254,55700.0
2011-04-18 09:30:00,77.12,77.4,76.9,77.06,135400.0,52.5599,52.7508,52.41,52.5191,135400.0
2011-04-18 10:00:00,77.05,77.14,76.78,77.01,86900.0,52.5122,52.5736,52.3282,52.485,86900.0
2011-04-18 10:30:00,77.01,77.05,76.62,76.68,84900.0,52.485,52.5122,52.2192,52.2601,84900.0
2011-04-18 11:00:00,76.72,76.81,76.49,76.76,38100.0,52.2873,52.3487,52.1306,52.3146,38100.0
2011-04-18 11:30:00,76.76,76.89,76.55,76.86,31800.0,52.3146,52.4032,52.1715,52.3827,31800.0
2011-04-18 12:00:00,76.87,76.97,76.84,76.91,13000.0,52.3896,52.4577,52.3691,52.4168,13000.0
2011-04-18 12:30:00,76.93,77.06,76.92,77.04,9900.0,52.4305,52.5191,52.4236,52.5054,9900.0
2011-04-18 13:00:00,77.07,77.1,76.97,76.99,8000.0,52.5259,52.5463,52.4577,52.4713,8000.0
2011-04-18 13:30:00,76.97,77.05,76.97,77.03,15500.0,52.4577,52.5122,52.4577,52.4986,15500.0
2011-04-18 14:00:00,77.03,77.17,77.03,77.09,15300.0,52.4986,52.594,52.4986,52.5395,15300.0
2011-04-18 14:30:00,77.1,77.24,77.09,77.17,24100.0,52.5463,52.6417,52.5395,52.594,24100.0
2011-04-18 15:00:00,77.18,77.26,77.06,77.16,23000.0,52.6008,52.6554,52.5191,52.5872,23000.0
2011-04-18 15:30:00,77.14,77.2,76.99,77.12,45300.0,52.5736,52.6145,52.4713,52.5599,45300.0
2011-04-19 09:30:00,78.23,78.36,78.19,78.34,41700.0,53.3165,53.4051,53.2892,53.3914,41700.0
2011-04-19 10:00:00,78.35,78.37,78.19,78.31,20600.0,53.3982,53.4119,53.2892,53.371,20600.0
2011-04-19 10:30:00,78.33,78.48,78.24,78.28,32100.0,53.3846,53.4868,53.3233,53.3505,32100.0
2011-04-19 11:00:00,78.29,78.51,78.15,78.36,44400.0,53.3573,53.5073,53.2619,53.4051,44400.0
2011-04-19 11:30:00,78.36,78.49,78.36,78.47,12000.0,53.4051,53.4937,53.4051,53.48,12000.0
2011-04-19 12:00:00,78.48,78.54,78.46,78.48,9000.0,53.4868,53.5277,53.4732,53.4868,9000.0
2011-04-19 12:30:00,78.49,78.53,78.48,78.52,6300.0,53.4937,53.5209,53.4868,53.5141,6300.0
2011-04-19 13:00:00,78.51,78.61,78.51,78.56,7000.0,53.5073,53.5754,53.5073,53.5414,7000.0
2011-04-19 13:30:00,78.56,78.71,78.56,78.7,11700.0,53.5414,53.6436,53.5414,53.6368,11700.0
2011-04-19 14:00:00,78.7,78.71,78.6,78.63,10200.0,53.6368,53.6436,53.5686,53.5891,10200.0
2011-04-19 14:30:00,78.61,78.65,78.53,78.53,11700.0,53.5754,53.6027,53.5209,53.5209,11700.0
2011-04-19 15:00:00,78.55,78.61,78.52,78.57,11700.0,53.5345,53.5754,53.5141,53.5482,11700.0
2011-04-19 15:30:00,78.56,78.61,78.53,78.56,30300.0,53.5414,53.5754,53.5209,53.5414,30300.0
2011-04-20 09:30:00,79.58,79.74,79.56,79.62,33900.0,54.2365,54.3456,54.2229,54.2638,33900.0
2011-04-20 10:00:00,79.63,79.74,79.52,79.53,37100.0,54.2706,54.3456,54.1956,54.2024,37100.0
2011-04-20 10:30:00,79.53,79.53,79.24,79.25,16900.0,54.2024,54.2024,54.0048,54.0116,16900.0
2011-04-20 11:00:00,79.26,79.27,79.03,79.13,29900.0,54.0184,54.0252,53.8617,53.9298,29900.0
2011-04-20 11:30:00,79.09,79.23,79.08,79.1,28400.0,53.9026,53.998,53.8958,53.9094,28400.0
2011-04-20 12:00:00,79.1,79.12,79.05,79.07,11800.0,53.9094,53.923,53.8753,53.8889,11800.0
2011-04-20 12:30:00,79.04,79.12,79.04,79.09,7100.0,53.8685,53.923,53.8685,53.9026,7100.0
2011-04-20 13:00:00,79.08,79.1,79.02,79.07,8400.0,53.8958,53.9094,53.8549,53.8889,8400.0
2011-04-20 13:30:00,79.04,79.1,79.0,79.04,7700.0,53.8685,53.9094,53.8412,53.8685,7700.0
2011-04-20 14:00:00,79.03,79.03,78.97,79.02,10900.0,53.8617,53.8617,53.8208,53.8549,10900.0
2011-04-20 14:30:00,79.01,79.08,79.01,79.06,11800.0,53.848,53.8958,53.848,53.8821,11800.0
2011-04-20 15:00:00,79.06,79.11,79.0,79.1,16500.0,53.8821,53.9162,53.8412,53.9094,16500.0
2011-04-20 15:30:00,79.1,79.12,79.0,79.05,54300.0,53.9094,53.923,53.8412,53.8753,54300.0
2011-04-21 09:30:00,79.72,79.78,79.45,79.55,47400.0,54.3319,54.3728,54.1479,54.2161,47400.0
2011-04-21 10:00:00,79.52,79.75,79.42,79.71,35400.0,54.1956,54.3524,54.1275,54.3251,35400.0
2011-04-21 10:30:00,79.71,79.73,79.48,79.68,18700.0,54.3251,54.3388,54.1684,54.3047,18700.0
2011-04-21 11:00:00,79.67,79.85,79.67,79.79,12700.0,54.2979,54.4205,54.2979,54.3796,12700.0
2011-04-21 11:30:00,79.8,79.82,79.69,79.7,10300.0,54.3865,54.4001,54.3115,54.3183,10300.0
2011-04-21 12:00:00,79.68,79.71,79.64,79.67,8000.0,54.3047,54.3251,54.2774,54.2979,8000.0
2011-04-21 12:30:00,79.68,79.69,79.67,79.67,2100.0,54.3047,54.3115,54.2979,54.2979,2100.0
2011-04-21 13:00:00,79.67,79.68,79.54,79.56,14000.0,54.2979,54.3047,54.2093,54.2229,14000.0
2011-04-21 13:30:00,79.56,79.61,79.53,79.6,10300.0,54.2229,54.257,54.2024,54.2502,10300.0
2011-04-21 14:00:00,79.6,79.65,79.56,79.6,9900.0,54.2502,54.2842,54.2229,54.2502,9900.0
2011-04-21 14:30:00,79.6,79.6,79.33,79.34,21400.0,54.2502,54.2502,54.0661,54.073,21400.0
2011-04-21 15:00:00,79.34,79.37,79.27,79.28,26100.0,54.073,54.0934,54.0252,54.0321,26100.0
2011-04-21 15:30:00,79.27,79.41,79.27,79.41,41900.0,54.0252,54.1207,54.0252,54.1207,41900.0
2011-04-25 09:30:00,79.29,79.35,79.01,79.05,19400.0,54.0389,54.0798,53.848,53.8753,19400.0
2011-04-25 10:00:00,79.12,79.25,79.02,79.22,12600.0,53.923,54.0116,53.8549,53.9912,12600.0
2011-04-25 10:30:00,79.19,79.27,79.14,79.16,6200.0,53.9707,54.0252,53.9366,53.9503,6200.0
2011-04-25 11:00:00,79.2,79.26,79.04,79.1,7400.0,53.9775,54.0184,53.8685,53.9094,7400.0
2011-04-25 11:30:00,79.08,79.23,79.06,79.2,13300.0,53.8958,53.998,53.8821,53.9775,13300.0
2011-04-25 12:00:00,79.18,79.2,79.09,79.11,5200.0,53.9639,53.9775,53.9026,53.9162,5200.0
2011-04-25 12:30:00,79.15,79.15,79.11,79.13,7300.0,53.9435,53.9435,53.9162,53.9298,7300.0
2011-04-25 13:00:00,79.12,79.23,79.09,79.13,9800.0,53.923,53.998,53.9026,53.9298,9800.0
2011-04-25 13:30:00,79.13,79.15,79.09,79.14,7500.0,53.9298,53.9435,53.9026,53.9366,7500.0
2011-04-25 14:00:00,79.15,79.3,79.14,79.26,13700.0,53.9435,54.0457,53.9366,54.0184,13700.0
2011-04-25 14:30:00,79.27,79.34,79.21,79.3,13800.0,54.0252,54.073,53.9844,54.0457,13800.0
2011-04-25 15:00:00,79.32,79.34,79.25,79.31,10100.0,54.0593,54.073,54.0116,54.0525,10100.0
2011-04-25 15:30:00,79.32,79.32,79.15,79.19,20800.0,54.0593,54.0593,53.9435,53.9707,20800.0
2011-04-26 09:30:00,79.18,79.2,79.0,79.05,48300.0,53.9639,53.9775,53.8412,53.8753,48300.0
2011-04-26 10:00:00,79.06,79.15,78.91,79.08,32700.0,53.8821,53.9435,53.7799,53.8958,32700.0
2011-04-26 10:30:00,79.13,79.17,78.98,79.1,30100.0,53.9298,53.9571,53.8276,53.9094,30100.0
2011-04-26 11:00:00,79.1,79.31,79.1,79.21,29900.0,53.9094,54.0525,53.9094,53.9844,29900.0
2011-04-26 11:30:00,79.22,79.37,79.19,79.33,29400.0,53.9912,54.0934,53.9707,54.0661,29400.0
2011-04-26 12:00:00,79.31,79.45,79.31,79.4,10900.0,54.0525,54.1479,54.0525,54.1138,10900.0
2011-04-26 12:30:00,79.4,79.46,79.35,79.44,10200.0,54.1138,54.1547,54.0798,54.1411,10200.0
2011-04-26 13:00:00,79.41,79.47,79.35,79.45,8800.0,54.1207,54.1616,54.0798,54.1479,8800.0
2011-04-26 13:30:00,79.46,79.5,79.42,79.49,10700.0,54.1547,54.182,54.1275,54.1752,10700.0
2011-04-26 14:00:00,79.49,79.56,79.47,79.52,24400.0,54.1752,54.2229,54.1616,54.1956,24400.0
2011-04-26 14:30:00,79.52,79.55,79.49,79.5,12800.0,54.1956,54.2161,54.1752,54.182,12800.0
2011-04-26 15:00:00,79.5,79.58,79.4,79.47,29100.0,54.182,54.2365,54.1138,54.1616,29100.0
2011-04-26 15:30:00,79.5,79.5,79.19,79.3,105500.0,54.182,54.182,53.9707,54.0457,105500.0
2011-04-27 09:30:00,80.22,80.31,80.09,80.18,130300.0,54.6727,54.734,54.5841,54.6454,130300.0
2011-04-27 10:00:00,80.19,80.43,80.19,80.41,42900.0,54.6523,54.8158,54.6523,54.8022,42900.0
2011-04-27 10:30:00,80.4,80.4,80.1,80.13,41700.0,54.7954,54.7954,54.5909,54.6114,41700.0
2011-04-27 11:00:00,80.14,80.4,80.14,80.4,24500.0,54.6182,54.7954,54.6182,54.7954,24500.0
2011-04-27 11:30:00,80.4,80.62,80.39,80.56,28100.0,54.7954,54.9453,54.7886,54.9044,28100.0
2011-04-27 12:00:00,80.55,80.56,80.4,80.45,17700.0,54.8976,54.9044,54.7954,54.8295,17700.0
2011-04-27 12:30:00,80.46,80.68,80.38,80.58,21500.0,54.8363,54.9862,54.7818,54.9181,21500.0
2011-04-27 13:00:00,80.57,80.78,80.56,80.72,11300.0,54.9112,55.0544,54.9044,55.0135,11300.0
2011-04-27 13:30:00,80.71,80.8,80.63,80.73,17800.0,55.0067,55.068,54.9521,55.0203,17800.0
2011-04-27 14:00:00,80.71,80.78,80.61,80.63,19600.0,55.0067,55.0544,54.9385,54.9521,19600.0
2011-04-27 14:30:00,80.62,80.92,80.62,80.9,22600.0,54.9453,55.1498,54.9453,55.1361,22600.0
2011-04-27 15:00:00,80.92,81.05,80.91,81.04,36700.0,55.1498,55.2384,55.143,55.2316,36700.0
2011-04-27 15:30:00,81.05,81.32,81.05,81.19,77300.0,55.2384,55.4224,55.2384,55.3338,77300.0
2011-04-28 09:30:00,80.52,80.98,80.52,80.97,53500.0,54.8772,55.1907,54.8772,55.1839,53500.0
2011-04-28 10:00:00,81.0,81.02,80.77,80.87,26200.0,55.2043,55.2179,55.0475,55.1157,26200.0
2011-04-28 10:30:00,80.86,80.86,80.65,80.81,53200.0,55.1089,55.1089,54.9658,55.0748,53200.0
2011-04-28 11:00:00,80.8,81.17,80.8,81.01,39800.0,55.068,55.3202,55.068,55.2111,39800.0
2011-04-28 11:30:00,81.05,81.18,80.92,80.92,18200.0,55.2384,55.327,55.1498,55.1498,18200.0
2011-04-28 12:00:00,80.94,81.19,80.93,81.19,7300.0,55.1634,55.3338,55.1566,55.3338,7300.0
2011-04-28 12:30:00,81.19,81.21,81.08,81.11,10300.0,55.3338,55.3474,55.2588,55.2793,10300.0
2011-04-28 13:00:00,81.11,81.17,81.04,81.17,8200.0,55.2793,55.3202,55.2316,55.3202,8200.0
2011-04-28 13:30:00,81.15,81.29,81.1,81.27,9300.0,55.3065,55.4019,55.2725,55.3883,9300.0
2011-04-28 14:00:00,81.29,81.35,81.17,81.18,21200.0,55.4019,55.4428,55.3202,55.327,21200.0
2011-04-28 14:30:00,81.17,81.19,81.08,81.09,20800.0,55.3202,55.3338,55.2588,55.2656,20800.0
2011-04-28 15:00:00,81.08,81.11,80.98,80.98,18200.0,55.2588,55.2793,55.1907,55.1907,18200.0
2011-04-28 15:30:00,81.0,81.22,80.99,81.17,41400.0,55.2043,55.3542,55.1975,55.3202,41400.0
2011-04-29 09:30:00,81.21,81.45,81.2,81.25,23300.0,55.3474,55.511,55.3406,55.3747,23300.0
2011-04-29 10:00:00,81.24,81.49,81.19,81.41,13500.0,55.3679,55.5383,55.3338,55.4837,13500.0
2011-04-29 10:30:00,81.37,81.41,81.24,81.26,27400.0,55.4565,55.4837,55.3679,55.3815,27400.0
2011-04-29 11:00:00,81.25,81.3,81.15,81.22,16300.0,55.3747,55.4088,55.3065,55.3542,16300.0
2011-04-29 11:30:00,81.22,81.38,81.22,81.36,8500.0,55.3542,55.4633,55.3542,55.4497,8500.0
2011-04-29 12:00:00,81.36,81.49,81.36,81.49,12200.0,55.4497,55.5383,55.4497,55.5383,12200.0
2011-04-29 12:30:00,81.49,81.52,81.45,81.48,8400.0,55.5383,55.5587,55.511,55.5314,8400.0
2011-04-29 13:00:00,81.48,81.48,81.38,81.4,9600.0,55.5314,55.5314,55.4633,55.4769,9600.0
2011-04-29 13:30:00,81.39,81.45,81.31,81.36,9800.0,55.4701,55.511,55.4156,55.4497,9800.0
2011-04-29 14:00:00,81.37,81.43,81.3,81.41,9500.0,55.4565,55.4974,55.4088,55.4837,9500.0
2011-04-29 14:30:00,81.41,81.47,81.4,81.42,7600.0,55.4837,55.5246,55.4769,55.4905,7600.0
2011-04-29 15:00:00,81.44,81.44,81.3,81.37,26100.0,55.5042,55.5042,55.4088,55.4565,26100.0
2011-04-29 15:30:00,81.38,81.45,81.28,81.45,65300.0,55.4633,55.511,55.3951,55.511,65300.0
2011-05-02 09:30:00,81.51,81.76,81.43,81.67,31700.0,55.5519,55.7223,55.4974,55.6609,31700.0
2011-05-02 10:00:00,81.63,81.89,81.59,81.85,23700.0,55.6337,55.8109,55.6064,55.7836,23700.0
2011-05-02 10:30:00,81.87,81.96,81.84,81.92,13800.0,55.7972,55.8586,55.7768,55.8313,13800.0
2011-05-02 11:00:00,81.93,81.93,81.82,81.82,12200.0,55.8381,55.8381,55.7632,55.7632,12200.0
2011-05-02 11:30:00,81.82,81.83,81.7,81.74,16100.0,55.7632,55.77,55.6814,55.7086,16100.0
2011-05-02 12:00:00,81.71,81.77,81.7,81.7,14800.0,55.6882,55.7291,55.6814,55.6814,14800.0
2011-05-02 12:30:00,81.71,81.77,81.67,81.74,18900.0,55.6882,55.7291,55.6609,55.7086,18900.0
2011-05-02 13:00:00,81.73,81.75,81.68,81.72,22700.0,55.7018,55.7155,55.6677,55.695,22700.0
2011-05-02 13:30:00,81.73,81.75,81.69,81.72,94800.0,55.7018,55.7155,55.6746,55.695,94800.0
2011-05-02 14:00:00,81.71,81.76,81.7,81.7,16900.0,55.6882,55.7223,55.6814,55.6814,16900.0
2011-05-02 14:30:00,81.7,81.75,81.69,81.7,20000.0,55.6814,55.7155,55.6746,55.6814,20000.0
2011-05-02 15:00:00,81.7,81.82,81.68,81.75,30600.0,55.6814,55.7632,55.6677,55.7155,30600.0
2011-05-02 15:30:00,81.74,81.81,81.7,81.76,74900.0,55.7086,55.7563,55.6814,55.7223,74900.0
2011-05-03 09:30:00,80.8,81.22,80.8,81.16,57700.0,55.068,55.3542,55.068,55.3133,57700.0
2011-05-03 10:00:00,81.16,81.25,81.02,81.14,57200.0,55.3133,55.3747,55.2179,55.2997,57200.0
2011-05-03 10:30:00,81.16,81.19,80.66,80.72,66700.0,55.3133,55.3338,54.9726,55.0135,66700.0
2011-05-03 11:00:00,80.7,81.08,80.66,81.0,46400.0,54.9998,55.2588,54.9726,55.2043,46400.0
2011-05-03 11:30:00,80.98,81.25,80.88,81.11,33000.0,55.1907,55.3747,55.1225,55.2793,33000.0
2011-05-03 12:00:00,81.12,81.14,80.96,80.99,13600.0,55.2861,55.2997,55.177,55.1975,13600.0
2011-05-03 12:30:00,81.04,81.04,80.86,80.86,16100.0,55.2316,55.2316,55.1089,55.1089,16100.0
2011-05-03 13:00:00,80.87,80.91,80.76,80.76,18300.0,55.1157,55.143,55.0407,55.0407,18300.0
2011-05-03 13:30:00,80.75,80.82,80.6,80.7,17400.0,55.0339,55.0816,54.9317,54.9998,17400.0
2011-05-03 14:00:00,80.68,80.7,80.55,80.67,35400.0,54.9862,54.9998,54.8976,54.9794,35400.0
2011-05-03 14:30:00,80.67,80.68,80.48,80.52,28500.0,54.9794,54.9862,54.8499,54.8772,28500.0
2011-05-03 15:00:00,80.52,80.67,80.52,80.62,22100.0,54.8772,54.9794,54.8772,54.9453,22100.0
2011-05-03 15:30:00,80.64,80.88,80.62,80.88,65800.0,54.959,55.1225,54.9453,55.1225,65800.0
2011-05-04 09:30:00,80.83,80.85,80.48,80.51,66000.0,55.0884,55.1021,54.8499,54.8704,66000.0
2011-05-04 10:00:00,80.53,80.66,80.28,80.36,38400.0,54.884,54.9726,54.7136,54.7681,38400.0
2011-05-04 10:30:00,80.36,80.4,80.0,80.36,55300.0,54.7681,54.7954,54.5228,54.7681,55300.0
2011-05-04 11:00:00,80.39,80.39,80.01,80.26,73100.0,54.7886,54.7886,54.5296,54.7,73100.0
2011-05-04 11:30:00,80.26,80.52,80.21,80.46,53500.0,54.7,54.8772,54.6659,54.8363,53500.0
2011-05-04 12:00:00,80.48,80.53,80.27,80.29,27200.0,54.8499,54.884,54.7068,54.7204,27200.0
2011-05-04 12:30:00,80.32,80.46,80.32,80.43,21200.0,54.7409,54.8363,54.7409,54.8158,21200.0
2011-05-04 13:00:00,80.44,80.5,80.4,80.4,20100.0,54.8226,54.8635,54.7954,54.7954,20100.0
2011-05-04 13:30:00,80.4,80.52,80.39,80.5,12100.0,54.7954,54.8772,54.7886,54.8635,12100.0
2011-05-04 14:00:00,80.46,80.5,80.37,80.46,18000.0,54.8363,54.8635,54.7749,54.8363,18000.0
2011-05-04 14:30:00,80.47,80.53,80.39,80.44,17600.0,54.8431,54.884,54.7886,54.8226,17600.0
2011-05-04 15:00:00,80.45,80.48,80.34,80.42,62900.0,54.8295,54.8499,54.7545,54.809,62900.0
2011-05-04 15:30:00,80.41,80.46,80.33,80.46,50200.0,54.8022,54.8363,54.7477,54.8363,50200.0
2011-05-05 09:30:00,81.03,81.35,80.9,81.22,134500.0,55.2247,55.4428,55.1361,55.3542,134500.0
2011-05-05 10:00:00,81.25,81.36,80.86,80.99,68000.0,55.3747,55.4497,55.1089,55.1975,68000.0
2011-05-05 10:30:00,81.01,81.16,80.9,81.0,102300.0,55.2111,55.3133,55.1361,55.2043,102300.0
2011-05-05 11:00:00,81.01,81.21,80.79,80.99,135800.0,55.2111,55.3474,55.0612,55.1975,135800.0
2011-05-05 11:30:00,80.97,81.41,80.93,81.37,44600.0,55.1839,55.4837,55.1566,55.4565,44600.0
2011-05-05 12:00:00,81.37,81.53,81.36,81.52,25900.0,55.4565,55.5655,55.4497,55.5587,25900.0
2011-05-05 12:30:00,81.48,81.53,81.37,81.48,19000.0,55.5314,55.5655,55.4565,55.5314,19000.0
2011-05-05 13:00:00,81.46,81.56,81.42,81.51,20700.0,55.5178,55.586,55.4905,55.5519,20700.0
2011-05-05 13:30:00,81.49,81.53,81.26,81.37,19200.0,55.5383,55.5655,55.3815,55.4565,19200.0
2011-05-05 14:00:00,81.36,81.53,81.27,81.52,56400.0,55.4497,55.5655,55.3883,55.5587,56400.0
2011-05-05 14:30:00,81.52,81.58,81.25,81.25,41000.0,55.5587,55.5996,55.3747,55.3747,41000.0
2011-05-05 15:00:00,81.24,81.33,80.77,80.84,58600.0,55.3679,55.4292,55.0475,55.0953,58600.0
2011-05-05 15:30:00,80.8,80.99,80.75,80.79,109500.0,55.068,55.1975,55.0339,55.0612,109500.0
2011-05-06 09:30:00,82.39,82.59,82.27,82.52,115300.0,56.1516,56.2879,56.0699,56.2402,115300.0
2011-05-06 10:00:00,82.56,82.99,82.5,82.96,58300.0,56.2675,56.5606,56.2266,56.5401,58300.0
2011-05-06 10:30:00,82.93,83.08,82.83,82.83,43500.0,56.5197,56.6219,56.4515,56.4515,43500.0
2011-05-06 11:00:00,82.84,83.0,82.71,82.74,52400.0,56.4583,56.5674,56.3697,56.3902,52400.0
2011-05-06 11:30:00,82.76,82.94,82.74,82.82,72000.0,56.4038,56.5265,56.3902,56.4447,72000.0
2011-05-06 12:00:00,82.83,82.83,82.3,82.34,47000.0,56.4515,56.4515,56.0903,56.1176,47000.0
2011-05-06 12:30:00,82.34,82.52,82.1,82.34,27000.0,56.1176,56.2402,55.954,56.1176,27000.0
2011-05-06 13:00:00,82.34,82.44,81.88,82.15,37200.0,56.1176,56.1857,55.8041,55.9881,37200.0
2011-05-06 13:30:00,82.2,82.29,82.03,82.05,35400.0,56.0221,56.0835,55.9063,55.9199,35400.0
2011-05-06 14:00:00,82.08,82.23,81.97,82.01,30600.0,55.9404,56.0426,55.8654,55.8927,30600.0
2011-05-06 14:30:00,82.01,82.03,81.74,81.92,36200.0,55.8927,55.9063,55.7086,55.8313,36200.0
2011-05-06 15:00:00,81.94,82.06,81.88,81.95,32300.0,55.8449,55.9267,55.8041,55.8518,32300.0
2011-05-06 15:30:00,81.96,82.15,81.94,82.14,86600.0,55.8586,55.9881,55.8449,55.9813,86600.0
2011-05-09 09:30:00,82.64,82.71,82.45,82.55,85800.0,56.322,56.3697,56.1925,56.2607,85800.0
2011-05-09 10:00:00,82.55,82.78,82.49,82.64,52900.0,56.2607,56.4174,56.2198,56.322,52900.0
2011-05-09 10:30:00,82.64,82.64,82.22,82.34,42400.0,56.322,56.322,56.0358,56.1176,42400.0
2011-05-09 11:00:00,82.34,82.57,82.33,82.53,19900.0,56.1176,56.2743,56.1107,56.2471,19900.0
2011-05-09 11:30:00,82.53,82.78,82.46,82.68,26500.0,56.2471,56.4174,56.1993,56.3493,26500.0
2011-05-09 12:00:00,82.62,82.8,82.58,82.58,12100.0,56.3084,56.4311,56.2811,56.2811,12100.0
2011-05-09 12:30:00,82.65,82.73,82.6,82.62,12100.0,56.3288,56.3834,56.2948,56.3084,12100.0
2011-05-09 13:00:00,82.63,82.71,82.63,82.67,11900.0,56.3152,56.3697,56.3152,56.3425,11900.0
2011-05-09 13:30:00,82.66,82.77,82.64,82.76,15400.0,56.3356,56.4106,56.322,56.4038,15400.0
2011-05-09 14:00:00,82.77,82.85,82.75,82.8,18900.0,56.4106,56.4651,56.397,56.4311,18900.0
2011-05-09 14:30:00,82.81,82.97,82.81,82.84,19800.0,56.4379,56.5469,56.4379,56.4583,19800.0
2011-05-09 15:00:00,82.83,82.98,82.82,82.88,24100.0,56.4515,56.5537,56.4447,56.4856,24100.0
2011-05-09 15:30:00,82.89,82.98,82.83,82.91,46800.0,56.4924,56.5537,56.4515,56.506,46800.0
2011-05-10 09:30:00,83.22,83.36,83.06,83.3,49500.0,56.7173,56.8127,56.6083,56.7718,49500.0
2011-05-10 10:00:00,83.3,83.57,83.11,83.44,30500.0,56.7718,56.9558,56.6423,56.8672,30500.0
2011-05-10 10:30:00,83.4,83.54,83.27,83.33,30100.0,56.84,56.9354,56.7514,56.7923,30100.0
2011-05-10 11:00:00,83.33,83.33,83.03,83.1,55000.0,56.7923,56.7923,56.5878,56.6355,55000.0
2011-05-10 11:30:00,83.2,83.25,83.07,83.07,11900.0,56.7037,56.7378,56.6151,56.6151,11900.0
2011-05-10 12:00:00,83.05,83.23,83.01,83.23,21700.0,56.6014,56.7241,56.5742,56.7241,21700.0
2011-05-10 12:30:00,83.23,83.49,83.2,83.45,48900.0,56.7241,56.9013,56.7037,56.8741,48900.0
2011-05-10 13:00:00,83.45,83.53,83.41,83.45,35100.0,56.8741,56.9286,56.8468,56.8741,35100.0
2011-05-10 13:30:00,83.47,83.55,83.41,83.49,21600.0,56.8877,56.9422,56.8468,56.9013,21600.0
2011-05-10 14:00:00,83.47,83.52,83.45,83.51,26100.0,56.8877,56.9218,56.8741,56.915,26100.0
2011-05-10 14:30:00,83.49,83.67,83.48,83.65,30400.0,56.9013,57.024,56.8945,57.0104,30400.0
2011-05-10 15:00:00,83.65,83.68,83.59,83.67,22300.0,57.0104,57.0308,56.9695,57.024,22300.0
2011-05-10 15:30:00,83.66,83.7,83.59,83.69,57000.0,57.0172,57.0444,56.9695,57.0376,57000.0
2011-05-11 09:30:00,84.56,84.65,84.36,84.5,123300.0,57.6306,57.6919,57.4943,57.5897,123300.0
2011-05-11 10:00:00,84.51,84.56,84.33,84.35,65800.0,57.5965,57.6306,57.4738,57.4874,65800.0
2011-05-11 10:30:00,84.36,84.59,84.21,84.59,56900.0,57.4943,57.651,57.392,57.651,56900.0
2011-05-11 11:00:00,84.59,84.74,84.45,84.52,32800.0,57.651,57.7532,57.5556,57.6033,32800.0
2011-05-11 11:30:00,84.49,84.64,84.08,84.11,25400.0,57.5829,57.6851,57.3034,57.3239,25400.0
2011-05-11 12:00:00,84.14,84.16,83.74,83.77,34600.0,57.3443,57.358,57.0717,57.0922,34600.0
2011-05-11 12:30:00,83.76,83.93,83.64,83.81,28000.0,57.0853,57.2012,57.0036,57.1194,28000.0
2011-05-11 13:00:00,83.81,83.81,83.61,83.62,27300.0,57.1194,57.1194,56.9831,56.9899,27300.0
2011-05-11 13:30:00,83.62,83.68,83.38,83.6,13000.0,56.9899,57.0308,56.8264,56.9763,13000.0
2011-05-11 14:00:00,83.61,83.68,83.48,83.52,14600.0,56.9831,57.0308,56.8945,56.9218,14600.0
2011-05-11 14:30:00,83.56,83.74,83.51,83.69,29800.0,56.949,57.0717,56.915,57.0376,29800.0
2011-05-11 15:00:00,83.68,83.82,83.67,83.76,34900.0,57.0308,57.1262,57.024,57.0853,34900.0
2011-05-11 15:30:00,83.76,83.85,83.55,83.79,44000.0,57.0853,57.1467,56.9422,57.1058,44000.0
2011-05-12 09:30:00,83.17,83.33,82.84,83.33,88900.0,56.6832,56.7923,56.4583,56.7923,88900.0
2011-05-12 10:00:00,83.3,83.73,83.2,83.51,66700.0,56.7718,57.0649,56.7037,56.915,66700.0
2011-05-12 10:30:00,83.54,83.63,83.09,83.21,55000.0,56.9354,56.9967,56.6287,56.7105,55000.0
2011-05-12 11:00:00,83.17,83.73,83.13,83.68,57300.0,56.6832,57.0649,56.656,57.0308,57300.0
2011-05-12 11:30:00,83.71,83.77,83.53,83.53,18600.0,57.0513,57.0922,56.9286,56.9286,18600.0
2011-05-12 12:00:00,83.58,83.66,83.55,83.61,13000.0,56.9627,57.0172,56.9422,56.9831,13000.0
2011-05-12 12:30:00,83.6,83.72,83.6,83.71,10500.0,56.9763,57.0581,56.9763,57.0513,10500.0
2011-05-12 13:00:00,83.73,84.05,83.73,84.03,25900.0,57.0649,57.283,57.0649,57.2694,25900.0
2011-05-12 13:30:00,84.05,84.11,83.99,84.02,12500.0,57.283,57.3239,57.2421,57.2625,12500.0
2011-05-12 14:00:00,84.04,84.09,83.83,83.89,19300.0,57.2762,57.3102,57.133,57.1739,19300.0
2011-05-12 14:30:00,83.9,83.99,83.84,83.89,14900.0,57.1808,57.2421,57.1399,57.1739,14900.0
2011-05-12 15:00:00,83.86,83.96,83.8,83.91,26900.0,57.1535,57.2216,57.1126,57.1876,26900.0
2011-05-12 15:30:00,83.91,83.99,83.83,83.91,45700.0,57.1876,57.2421,57.133,57.1876,45700.0
2011-05-13 09:30:00,84.13,84.24,83.91,84.14,66900.0,57.3375,57.4125,57.1876,57.3443,66900.0
2011-05-13 10:00:00,84.19,84.24,83.81,84.08,40600.0,57.3784,57.4125,57.1194,57.3034,40600.0
2011-05-13 10:30:00,84.05,84.26,83.81,83.81,39400.0,57.283,57.4261,57.1194,57.1194,39400.0
2011-05-13 11:00:00,83.78,84.04,83.61,83.95,54900.0,57.099,57.2762,56.9831,57.2148,54900.0
2011-05-13 11:30:00,83.97,84.06,83.72,83.72,15900.0,57.2285,57.2898,57.0581,57.0581,15900.0
2011-05-13 12:00:00,83.78,83.84,83.46,83.66,26100.0,57.099,57.1399,56.8809,57.0172,26100.0
2011-05-13 12:30:00,83.71,83.9,83.71,83.78,18000.0,57.0513,57.1808,57.0513,57.099,18000.0
2011-05-13 13:00:00,83.84,83.99,83.8,83.94,16800.0,57.1399,57.2421,57.1126,57.208,16800.0
2011-05-13 13:30:00,83.93,83.93,83.72,83.77,6900.0,57.2012,57.2012,57.0581,57.0922,6900.0
2011-05-13 14:00:00,83.79,84.0,83.76,83.96,20900.0,57.1058,57.2489,57.0853,57.2216,20900.0
2011-05-13 14:30:00,83.98,84.0,83.9,83.93,12300.0,57.2353,57.2489,57.1808,57.2012,12300.0
2011-05-13 15:00:00,83.93,84.0,83.77,83.84,25300.0,57.2012,57.2489,57.0922,57.1399,25300.0
2011-05-13 15:30:00,83.85,83.97,83.8,83.96,17200.0,57.1467,57.2285,57.1126,57.2216,17200.0
2011-05-16 09:30:00,84.43,84.53,84.07,84.15,67200.0,57.542,57.6101,57.2966,57.3511,67200.0
2011-05-16 10:00:00,84.16,84.58,84.15,84.22,55100.0,57.358,57.6442,57.3511,57.3988,55100.0
2011-05-16 10:30:00,84.22,84.33,84.07,84.28,22300.0,57.3988,57.4738,57.2966,57.4397,22300.0
2011-05-16 11:00:00,84.29,84.48,84.26,84.35,30600.0,57.4466,57.576,57.4261,57.4874,30600.0
2011-05-16 11:30:00,84.35,84.47,84.24,84.24,17700.0,57.4874,57.5692,57.4125,57.4125,17700.0
2011-05-16 12:00:00,84.27,84.27,84.12,84.19,7100.0,57.4329,57.4329,57.3307,57.3784,7100.0
2011-05-16 12:30:00,84.21,84.3,83.96,83.96,13200.0,57.392,57.4534,57.2216,57.2216,13200.0
2011-05-16 13:00:00,83.96,84.0,83.87,83.93,13900.0,57.2216,57.2489,57.1603,57.2012,13900.0
2011-05-16 13:30:00,83.96,84.14,83.96,84.06,7000.0,57.2216,57.3443,57.2216,57.2898,7000.0
2011-05-16 14:00:00,84.02,84.14,83.91,83.94,27100.0,57.2625,57.3443,57.1876,57.208,27100.0
2011-05-16 14:30:00,83.93,84.0,83.79,83.96,12100.0,57.2012,57.2489,57.1058,57.2216,12100.0
2011-05-16 15:00:00,83.96,84.14,83.9,83.95,35200.0,57.2216,57.3443,57.1808,57.2148,35200.0
2011-05-16 15:30:00,83.93,83.99,83.73,83.85,63500.0,57.2012,57.2421,57.0649,57.1467,63500.0
2011-05-17 09:30:00,82.71,83.3,82.71,83.25,90500.0,56.3697,56.7718,56.3697,56.7378,90500.0
2011-05-17 10:00:00,83.22,83.5,82.97,83.5,40500.0,56.7173,56.9081,56.5469,56.9081,40500.0
2011-05-17 10:30:00,83.52,83.52,82.85,82.86,54200.0,56.9218,56.9218,56.4651,56.472,54200.0
2011-05-17 11:00:00,82.9,82.9,82.5,82.72,65200.0,56.4992,56.4992,56.2266,56.3765,65200.0
2011-05-17 11:30:00,82.77,82.8,82.47,82.63,37700.0,56.4106,56.4311,56.2062,56.3152,37700.0
2011-05-17 12:00:00,82.66,82.75,82.58,82.68,12100.0,56.3356,56.397,56.2811,56.3493,12100.0
2011-05-17 12:30:00,82.65,82.73,82.54,82.58,25400.0,56.3288,56.3834,56.2539,56.2811,25400.0
2011-05-17 13:00:00,82.59,82.77,82.57,82.73,13200.0,56.2879,56.4106,56.2743,56.3834,13200.0
2011-05-17 13:30:00,82.73,82.86,82.72,82.77,33200.0,56.3834,56.472,56.3765,56.4106,33200.0
2011-05-17 14:00:00,82.79,82.95,82.6,82.72,17200.0,56.4242,56.5333,56.2948,56.3765,17200.0
2011-05-17 14:30:00,82.72,82.88,82.71,82.85,34600.0,56.3765,56.4856,56.3697,56.4651,34600.0
2011-05-17 15:00:00,82.87,82.89,82.73,82.79,24200.0,56.4788,56.4924,56.3834,56.4242,24200.0
2011-05-17 15:30:00,82.8,82.98,82.8,82.95,45800.0,56.4311,56.5537,56.4311,56.5333,45800.0
2011-05-18 09:30:00,82.35,82.64,82.21,82.48,91300.0,56.1244,56.322,56.029,56.213,91300.0
2011-05-18 10:00:00,82.46,82.66,82.46,82.6,29400.0,56.1993,56.3356,56.1993,56.2948,29400.0
2011-05-18 10:30:00,82.58,82.76,82.44,82.5,44200.0,56.2811,56.4038,56.1857,56.2266,44200.0
2011-05-18 11:00:00,82.52,82.92,82.38,82.87,59900.0,56.2402,56.5128,56.1448,56.4788,59900.0
2011-05-18 11:30:00,82.87,83.03,82.68,82.93,39400.0,56.4788,56.5878,56.3493,56.5197,39400.0
2011-05-18 12:00:00,82.94,83.04,82.91,83.02,9000.0,56.5265,56.5946,56.506,56.581,9000.0
2011-05-18 12:30:00,83.04,83.04,82.97,83.03,8000.0,56.5946,56.5946,56.5469,56.5878,8000.0
2011-05-18 13:00:00,83.06,83.17,83.04,83.05,9300.0,56.6083,56.6832,56.5946,56.6014,9300.0
2011-05-18 13:30:00,83.03,83.15,82.98,83.15,19900.0,56.5878,56.6696,56.5537,56.6696,19900.0
2011-05-18 14:00:00,83.14,83.17,82.96,82.99,14400.0,56.6628,56.6832,56.5401,56.5606,14400.0
2011-05-18 14:30:00,82.99,83.07,82.9,82.99,12200.0,56.5606,56.6151,56.4992,56.5606,12200.0
2011-05-18 15:00:00,82.97,83.12,82.97,83.12,27900.0,56.5469,56.6492,56.5469,56.6492,27900.0
2011-05-18 15:30:00,83.12,83.13,82.97,82.98,41300.0,56.6492,56.656,56.5469,56.5537,41300.0
2011-05-19 09:30:00,83.58,83.91,83.55,83.91,60000.0,56.9627,57.1876,56.9422,57.1876,60000.0
2011-05-19 10:00:00,83.88,83.88,83.45,83.52,51100.0,57.1671,57.1671,56.8741,56.9218,51100.0
2011-05-19 10:30:00,83.5,83.59,83.38,83.49,36300.0,56.9081,56.9695,56.8264,56.9013,36300.0
2011-05-19 11:00:00,83.5,83.62,83.41,83.5,22700.0,56.9081,56.9899,56.8468,56.9081,22700.0
2011-05-19 11:30:00,83.49,83.52,83.0,83.08,42800.0,56.9013,56.9218,56.5674,56.6219,42800.0
2011-05-19 12:00:00,83.11,83.36,83.08,83.3,15100.0,56.6423,56.8127,56.6219,56.7718,15100.0
2011-05-19 12:30:00,83.31,83.35,83.21,83.3,19300.0,56.7786,56.8059,56.7105,56.7718,19300.0
2011-05-19 13:00:00,83.32,83.52,83.31,83.49,8600.0,56.7855,56.9218,56.7786,56.9013,8600.0
2011-05-19 13:30:00,83.5,83.67,83.43,83.63,16300.0,56.9081,57.024,56.8604,56.9967,16300.0
2011-05-19 14:00:00,83.65,83.75,83.59,83.59,19400.0,57.0104,57.0785,56.9695,56.9695,19400.0
2011-05-19 14:30:00,83.62,83.7,83.53,83.64,8500.0,56.9899,57.0444,56.9286,57.0036,8500.0
2011-05-19 15:00:00,83.66,83.85,83.66,83.78,14300.0,57.0172,57.1467,57.0172,57.099,14300.0
2011-05-19 15:30:00,83.76,83.84,83.69,83.77,42100.0,57.0853,57.1399,57.0376,57.0922,42100.0
2011-05-20 09:30:00,83.18,83.23,82.89,82.92,50100.0,56.69,56.7241,56.4924,56.5128,50100.0
2011-05-20 10:00:00,82.93,83.01,82.67,82.94,45200.0,56.5197,56.5742,56.3425,56.5265,45200.0
2011-05-20 10:30:00,82.93,83.03,82.77,82.98,25800.0,56.5197,56.5878,56.4106,56.5537,25800.0
2011-05-20 11:00:00,82.99,83.22,82.93,83.22,23400.0,56.5606,56.7173,56.5197,56.7173,23400.0
2011-05-20 11:30:00,83.19,83.23,83.03,83.03,10000.0,56.6969,56.7241,56.5878,56.5878,10000.0
2011-05-20 12:00:00,83.03,83.47,82.98,83.47,9800.0,56.5878,56.8877,56.5537,56.8877,9800.0
2011-05-20 12:30:00,83.45,83.48,83.24,83.24,9400.0,56.8741,56.8945,56.7309,56.7309,9400.0
2011-05-20 13:00:00,83.26,83.49,83.22,83.4,9300.0,56.7446,56.9013,56.7173,56.84,9300.0
2011-05-20 13:30:00,83.46,83.6,83.33,83.36,12500.0,56.8809,56.9763,56.7923,56.8127,12500.0
2011-05-20 14:00:00,83.38,83.39,83.24,83.28,8300.0,56.8264,56.8332,56.7309,56.7582,8300.0
2011-05-20 14:30:00,83.3,83.4,83.21,83.23,6000.0,56.7718,56.84,56.7105,56.7241,6000.0
2011-05-20 15:00:00,83.22,83.23,83.14,83.17,11500.0,56.7173,56.7241,56.6628,56.6832,11500.0
2011-05-20 15:30:00,83.15,83.23,83.05,83.22,41000.0,56.6696,56.7241,56.6014,56.7173,41000.0
2011-05-23 09:30:00,81.74,81.96,81.63,81.86,80800.0,55.7086,55.8586,55.6337,55.7904,80800.0
2011-05-23 10:00:00,81.87,82.04,81.82,81.98,38600.0,55.7972,55.9131,55.7632,55.8722,38600.0
2011-05-23 10:30:00,81.99,82.06,81.83,81.84,30900.0,55.879,55.9267,55.77,55.7768,30900.0
2011-05-23 11:00:00,81.87,81.91,81.65,81.76,27100.0,55.7972,55.8245,55.6473,55.7223,27100.0
2011-05-23 11:30:00,81.78,81.78,81.53,81.59,10800.0,55.7359,55.7359,55.5655,55.6064,10800.0
2011-05-23 12:00:00,81.58,81.71,81.5,81.62,14700.0,55.5996,55.6882,55.5451,55.6269,14700.0
2011-05-23 12:30:00,81.62,81.68,81.52,81.57,14900.0,55.6269,55.6677,55.5587,55.5928,14900.0
2011-05-23 13:00:00,81.58,81.62,81.45,81.45,11500.0,55.5996,55.6269,55.511,55.511,11500.0
2011-05-23 13:30:00,81.47,81.6,81.45,81.6,11600.0,55.5246,55.6132,55.511,55.6132,11600.0
2011-05-23 14:00:00,81.57,81.73,81.52,81.61,13100.0,55.5928,55.7018,55.5587,55.62,13100.0
2011-05-23 14:30:00,81.6,81.77,81.6,81.68,13900.0,55.6132,55.7291,55.6132,55.6677,13900.0
2011-05-23 15:00:00,81.67,81.79,81.66,81.75,14500.0,55.6609,55.7427,55.6541,55.7155,14500.0
2011-05-23 15:30:00,81.72,81.74,81.63,81.7,26100.0,55.695,55.7086,55.6337,55.6814,26100.0
2011-05-24 09:30:00,82.2,82.21,82.02,82.05,39700.0,56.0221,56.029,55.8995,55.9199,39700.0
2011-05-24 10:00:00,82.05,82.34,81.96,81.99,26600.0,55.9199,56.1176,55.8586,55.879,26600.0
2011-05-24 10:30:00,82.0,82.07,81.88,81.9,18100.0,55.8858,55.9335,55.8041,55.8177,18100.0
2011-05-24 11:00:00,81.91,82.1,81.83,81.85,20600.0,55.8245,55.954,55.77,55.7836,20600.0
2011-05-24 11:30:00,81.83,81.95,81.76,81.83,27600.0,55.77,55.8518,55.7223,55.77,27600.0
2011-05-24 12:00:00,81.83,81.86,81.73,81.77,9000.0,55.77,55.7904,55.7018,55.7291,9000.0
2011-05-24 12:30:00,81.72,81.94,81.69,81.85,16800.0,55.695,55.8449,55.6746,55.7836,16800.0
2011-05-24 13:00:00,81.79,81.9,81.78,81.85,6500.0,55.7427,55.8177,55.7359,55.7836,6500.0
2011-05-24 13:30:00,81.87,81.95,81.78,81.93,9900.0,55.7972,55.8518,55.7359,55.8381,9900.0
2011-05-24 14:00:00,81.94,81.99,81.89,81.92,10700.0,55.8449,55.879,55.8109,55.8313,10700.0
2011-05-24 14:30:00,81.96,81.96,81.84,81.93,9500.0,55.8586,55.8586,55.7768,55.8381,9500.0
2011-05-24 15:00:00,81.94,81.99,81.87,81.9,19600.0,55.8449,55.879,55.7972,55.8177,19600.0
2011-05-24 15:30:00,81.89,81.91,81.66,81.75,47700.0,55.8109,55.8245,55.6541,55.7155,47700.0
2011-05-25 09:30:00,81.36,81.63,81.36,81.45,32400.0,55.4497,55.6337,55.4497,55.511,32400.0
2011-05-25 10:00:00,81.45,81.71,81.29,81.66,40700.0,55.511,55.6882,55.4019,55.6541,40700.0
2011-05-25 10:30:00,81.62,82.09,81.62,81.89,31600.0,55.6269,55.9472,55.6269,55.8109,31600.0
2011-05-25 11:00:00,81.89,82.11,81.87,81.89,20300.0,55.8109,55.9608,55.7972,55.8109,20300.0
2011-05-25 11:30:00,81.85,82.08,81.83,81.96,13400.0,55.7836,55.9404,55.77,55.8586,13400.0
2011-05-25 12:00:00,81.95,81.98,81.77,81.8,13600.0,55.8518,55.8722,55.7291,55.7495,13600.0
2011-05-25 12:30:00,81.81,81.82,81.7,81.73,18100.0,55.7563,55.7632,55.6814,55.7018,18100.0
2011-05-25 13:00:00,81.73,81.73,81.64,81.65,8600.0,55.7018,55.7018,55.6405,55.6473,8600.0
2011-05-25 13:30:00,81.64,81.72,81.62,81.64,4900.0,55.6405,55.695,55.6269,55.6405,4900.0
2011-05-25 14:00:00,81.67,81.74,81.63,81.74,14900.0,55.6609,55.7086,55.6337,55.7086,14900.0
2011-05-25 14:30:00,81.77,81.79,81.72,81.72,23700.0,55.7291,55.7427,55.695,55.695,23700.0
2011-05-25 15:00:00,81.74,81.99,81.72,81.91,13400.0,55.7086,55.879,55.695,55.8245,13400.0
2011-05-25 15:30:00,81.94,81.94,81.71,81.71,22100.0,55.8449,55.8449,55.6882,55.6882,22100.0
2011-05-26 09:30:00,82.21,82.55,82.11,82.15,70200.0,56.029,56.2607,55.9608,55.9881,70200.0
2011-05-26 10:00:00,82.16,82.33,82.0,82.1,51100.0,55.9949,56.1107,55.8858,55.954,51100.0
2011-05-26 10:30:00,82.1,82.31,81.97,81.97,23000.0,55.954,56.0971,55.8654,55.8654,23000.0
2011-05-26 11:00:00,82.0,82.16,81.85,82.16,17600.0,55.8858,55.9949,55.7836,55.9949,17600.0
2011-05-26 11:30:00,82.17,82.22,81.97,82.1,17500.0,56.0017,56.0358,55.8654,55.954,17500.0
2011-05-26 12:00:00,82.09,82.29,82.06,82.29,7300.0,55.9472,56.0835,55.9267,56.0835,7300.0
2011-05-26 12:30:00,82.28,82.38,82.16,82.37,10800.0,56.0767,56.1448,55.9949,56.138,10800.0
2011-05-26 13:00:00,82.36,82.52,82.34,82.46,8000.0,56.1312,56.2402,56.1176,56.1993,8000.0
2011-05-26 13:30:00,82.45,82.48,82.36,82.41,7700.0,56.1925,56.213,56.1312,56.1653,7700.0
2011-05-26 14:00:00,82.4,82.57,82.38,82.52,10500.0,56.1585,56.2743,56.1448,56.2402,10500.0
2011-05-26 14:30:00,82.53,82.61,82.52,82.6,13300.0,56.2471,56.3016,56.2402,56.2948,13300.0
2011-05-26 15:00:00,82.6,82.65,82.45,82.65,12900.0,56.2948,56.3288,56.1925,56.3288,12900.0
2011-05-26 15:30:00,82.63,82.68,82.44,82.49,40900.0,56.3152,56.3493,56.1857,56.2198,40900.0
2011-05-27 09:30:00,83.82,83.92,83.74,83.82,66100.0,57.1262,57.1944,57.0717,57.1262,66100.0
2011-05-27 10:00:00,83.83,84.09,83.77,84.09,59500.0,57.133,57.3102,57.0922,57.3102,59500.0
2011-05-27 10:30:00,84.11,84.22,84.03,84.21,30900.0,57.3239,57.3988,57.2694,57.392,30900.0
2011-05-27 11:00:00,84.23,84.45,84.23,84.35,33900.0,57.4057,57.5556,57.4057,57.4874,33900.0
2011-05-27 11:30:00,84.37,84.51,84.34,84.49,23700.0,57.5011,57.5965,57.4806,57.5829,23700.0
2011-05-27 12:00:00,84.49,84.5,84.4,84.46,16700.0,57.5829,57.5897,57.5215,57.5624,16700.0
2011-05-27 12:30:00,84.47,84.51,84.36,84.36,15700.0,57.5692,57.5965,57.4943,57.4943,15700.0
2011-05-27 13:00:00,84.35,84.39,84.28,84.28,15600.0,57.4874,57.5147,57.4397,57.4397,15600.0
2011-05-27 13:30:00,84.29,84.29,84.21,84.25,10300.0,57.4466,57.4466,57.392,57.4193,10300.0
2011-05-27 14:00:00,84.25,84.29,84.22,84.29,14600.0,57.4193,57.4466,57.3988,57.4466,14600.0
2011-05-27 14:30:00,84.29,84.29,84.15,84.18,32600.0,57.4466,57.4466,57.3511,57.3716,32600.0
2011-05-27 15:00:00,84.18,84.24,84.15,84.24,27600.0,57.3716,57.4125,57.3511,57.4125,27600.0
2011-05-27 15:30:00,84.25,84.3,84.2,84.26,46100.0,57.4193,57.4534,57.3852,57.4261,46100.0
2011-05-31 09:30:00,85.21,85.28,84.92,85.0,122000.0,58.0736,58.1213,57.8759,57.9304,122000.0
2011-05-31 10:00:00,84.93,85.07,84.82,84.89,35100.0,57.8827,57.9781,57.8078,57.8555,35100.0
2011-05-31 10:30:00,84.88,85.0,84.8,84.89,27900.0,57.8487,57.9304,57.7941,57.8555,27900.0
2011-05-31 11:00:00,84.88,84.97,84.76,84.86,60700.0,57.8487,57.91,57.7669,57.835,60700.0
2011-05-31 11:30:00,84.85,85.0,84.8,84.82,26700.0,57.8282,57.9304,57.7941,57.8078,26700.0
2011-05-31 12:00:00,84.76,84.84,84.68,84.76,12200.0,57.7669,57.8214,57.7123,57.7669,12200.0
2011-05-31 12:30:00,84.75,84.79,84.66,84.69,10700.0,57.7601,57.7873,57.6987,57.7192,10700.0
2011-05-31 13:00:00,84.7,84.8,84.69,84.79,9800.0,57.726,57.7941,57.7192,57.7873,9800.0
2011-05-31 13:30:00,84.79,84.83,84.73,84.81,18500.0,57.7873,57.8146,57.7464,57.8009,18500.0
2011-05-31 14:00:00,84.8,84.83,84.75,84.76,28300.0,57.7941,57.8146,57.7601,57.7669,28300.0
2011-05-31 14:30:00,84.75,84.82,84.67,84.77,22800.0,57.7601,57.8078,57.7055,57.7737,22800.0
2011-05-31 15:00:00,84.77,84.82,84.7,84.81,15600.0,57.7737,57.8078,57.726,57.8009,15600.0
2011-05-31 15:30:00,84.81,85.13,84.77,85.12,77100.0,57.8009,58.019,57.7737,58.0122,77100.0
2011-06-01 09:30:00,85.26,85.32,85.16,85.18,68000.0,58.1076,58.1485,58.0395,58.0531,68000.0
2011-06-01 10:00:00,85.15,85.15,84.8,85.05,61900.0,58.0327,58.0327,57.7941,57.9645,61900.0
2011-06-01 10:30:00,85.05,85.17,84.63,84.79,57000.0,57.9645,58.0463,57.6783,57.7873,57000.0
2011-06-01 11:00:00,84.77,85.21,84.77,85.2,25500.0,57.7737,58.0736,57.7737,58.0667,25500.0
2011-06-01 11:30:00,85.18,85.18,84.83,84.83,45300.0,58.0531,58.0531,57.8146,57.8146,45300.0
2011-06-01 12:00:00,84.83,84.9,84.5,84.51,32300.0,57.8146,57.8623,57.5897,57.5965,32300.0
2011-06-01 12:30:00,84.54,84.67,84.54,84.63,9500.0,57.6169,57.7055,57.6169,57.6783,9500.0
2011-06-01 13:00:00,84.65,84.73,84.37,84.43,12600.0,57.6919,57.7464,57.5011,57.542,12600.0
2011-06-01 13:30:00,84.44,84.62,84.38,84.57,10400.0,57.5488,57.6715,57.5079,57.6374,10400.0
2011-06-01 14:00:00,84.57,84.6,84.45,84.49,13700.0,57.6374,57.6578,57.5556,57.5829,13700.0
2011-06-01 14:30:00,84.45,84.53,84.33,84.5,16900.0,57.5556,57.6101,57.4738,57.5897,16900.0
2011-06-01 15:00:00,84.51,84.51,84.24,84.31,31500.0,57.5965,57.5965,57.4125,57.4602,31500.0
2011-06-01 15:30:00,84.32,84.39,84.12,84.18,35800.0,57.467,57.5147,57.3307,57.3716,35800.0
2011-06-02 09:30:00,84.78,84.91,84.52,84.81,80600.0,57.7805,57.8691,57.6033,57.8009,80600.0
2011-06-02 10:00:00,84.81,84.89,84.65,84.7,40900.0,57.8009,57.8555,57.6919,57.726,40900.0
2011-06-02 10:30:00,84.72,84.9,84.71,84.87,29900.0,57.7396,57.8623,57.7328,57.8418,29900.0
2011-06-02 11:00:00,84.86,84.9,84.64,84.7,47600.0,57.835,57.8623,57.6851,57.726,47600.0
2011-06-02 11:30:00,84.7,84.73,84.42,84.56,26100.0,57.726,57.7464,57.5352,57.6306,26100.0
2011-06-02 12:00:00,84.56,84.76,84.55,84.73,14700.0,57.6306,57.7669,57.6238,57.7464,14700.0
2011-06-02 12:30:00,84.71,84.89,84.61,84.87,16600.0,57.7328,57.8555,57.6646,57.8418,16600.0
2011-06-02 13:00:00,84.86,85.13,84.85,85.13,29000.0,57.835,58.019,57.8282,58.019,29000.0
2011-06-02 13:30:00,85.09,85.27,85.02,85.2,30500.0,57.9918,58.1145,57.9441,58.0667,30500.0
2011-06-02 14:00:00,85.19,85.28,84.95,85.03,30500.0,58.0599,58.1213,57.8964,57.9509,30500.0
2011-06-02 14:30:00,85.0,85.4,84.99,85.39,48900.0,57.9304,58.2031,57.9236,58.1962,48900.0
2011-06-02 15:00:00,85.39,85.52,85.38,85.48,53800.0,58.1962,58.2848,58.1894,58.2576,53800.0
2011-06-02 15:30:00,85.49,85.53,85.31,85.43,107400.0,58.2644,58.2917,58.1417,58.2235,107400.0
2011-06-03 09:30:00,84.1,84.32,84.02,84.2,85800.0,57.3171,57.467,57.2625,57.3852,85800.0
2011-06-03 10:00:00,84.22,84.41,84.11,84.31,51600.0,57.3988,57.5283,57.3239,57.4602,51600.0
2011-06-03 10:30:00,84.29,84.64,84.29,84.46,39300.0,57.4466,57.6851,57.4466,57.5624,39300.0
2011-06-03 11:00:00,84.47,84.65,84.32,84.46,33100.0,57.5692,57.6919,57.467,57.5624,33100.0
2011-06-03 11:30:00,84.45,84.64,84.42,84.63,35200.0,57.5556,57.6851,57.5352,57.6783,35200.0
2011-06-03 12:00:00,84.62,84.71,84.54,84.66,36000.0,57.6715,57.7328,57.6169,57.6987,36000.0
2011-06-03 12:30:00,84.67,84.74,84.63,84.64,22200.0,57.7055,57.7532,57.6783,57.6851,22200.0
2011-06-03 13:00:00,84.65,84.78,84.62,84.63,18000.0,57.6919,57.7805,57.6715,57.6783,18000.0
2011-06-03 13:30:00,84.62,84.74,84.61,84.66,16500.0,57.6715,57.7532,57.6646,57.6987,16500.0
2011-06-03 14:00:00,84.66,84.7,84.53,84.7,25200.0,57.6987,57.726,57.6101,57.726,25200.0
2011-06-03 14:30:00,84.67,84.7,84.59,84.59,14200.0,57.7055,57.726,57.651,57.651,14200.0
2011-06-03 15:00:00,84.57,84.58,84.43,84.55,17000.0,57.6374,57.6442,57.542,57.6238,17000.0
2011-06-03 15:30:00,84.57,84.69,84.44,84.58,64900.0,57.6374,57.7192,57.5488,57.6442,64900.0
2011-06-06 09:30:00,85.01,85.13,84.64,84.7,67300.0,57.9373,58.019,57.6851,57.726,67300.0
2011-06-06 10:00:00,84.71,84.72,84.45,84.59,30700.0,57.7328,57.7396,57.5556,57.651,30700.0
2011-06-06 10:30:00,84.58,84.64,84.26,84.27,40400.0,57.6442,57.6851,57.4261,57.4329,40400.0
2011-06-06 11:00:00,84.29,84.52,84.27,84.49,28300.0,57.4466,57.6033,57.4329,57.5829,28300.0
2011-06-06 11:30:00,84.46,84.49,84.38,84.48,20800.0,57.5624,57.5829,57.5079,57.576,20800.0
2011-06-06 12:00:00,84.47,84.49,84.34,84.34,13300.0,57.5692,57.5829,57.4806,57.4806,13300.0
2011-06-06 12:30:00,84.34,84.34,84.12,84.2,24100.0,57.4806,57.4806,57.3307,57.3852,24100.0
2011-06-06 13:00:00,84.2,84.2,84.03,84.16,32100.0,57.3852,57.3852,57.2694,57.358,32100.0
2011-06-06 13:30:00,84.14,84.14,84.0,84.01,16000.0,57.3443,57.3443,57.2489,57.2557,16000.0
2011-06-06 14:00:00,84.06,84.13,83.95,83.99,37300.0,57.2898,57.3375,57.2148,57.2421,37300.0
2011-06-06 14:30:00,83.98,83.99,83.77,83.81,29700.0,57.2353,57.2421,57.0922,57.1194,29700.0
2011-06-06 15:00:00,83.8,83.89,83.68,83.74,32500.0,57.1126,57.1739,57.0308,57.0717,32500.0
2011-06-06 15:30:00,83.77,83.94,83.74,83.84,70600.0,57.0922,57.208,57.0717,57.1399,70600.0
2011-06-07 09:30:00,84.38,84.38,84.22,84.3,47000.0,57.5079,57.5079,57.3988,57.4534,47000.0
2011-06-07 10:00:00,84.3,84.38,84.23,84.27,144300.0,57.4534,57.5079,57.4057,57.4329,144300.0
2011-06-07 10:30:00,84.3,84.49,84.25,84.48,78200.0,57.4534,57.5829,57.4193,57.576,78200.0
2011-06-07 11:00:00,84.47,84.54,84.35,84.37,37700.0,57.5692,57.6169,57.4874,57.5011,37700.0
2011-06-07 11:30:00,84.38,84.4,84.28,84.39,29400.0,57.5079,57.5215,57.4397,57.5147,29400.0
2011-06-07 12:00:00,84.41,84.41,84.29,84.37,7300.0,57.5283,57.5283,57.4466,57.5011,7300.0
2011-06-07 12:30:00,84.38,84.39,84.28,84.37,10000.0,57.5079,57.5147,57.4397,57.5011,10000.0
2011-06-07 13:00:00,84.36,84.39,84.25,84.28,14500.0,57.4943,57.5147,57.4193,57.4397,14500.0
2011-06-07 13:30:00,84.26,84.37,84.25,84.31,13600.0,57.4261,57.5011,57.4193,57.4602,13600.0
2011-06-07 14:00:00,84.33,84.45,84.32,84.41,21900.0,57.4738,57.5556,57.467,57.5283,21900.0
2011-06-07 14:30:00,84.42,84.49,84.33,84.4,18500.0,57.5352,57.5829,57.4738,57.5215,18500.0
2011-06-07 15:00:00,84.39,84.42,84.3,84.34,19000.0,57.5147,57.5352,57.4534,57.4806,19000.0
2011-06-07 15:30:00,84.34,84.34,84.04,84.04,78300.0,57.4806,57.4806,57.2762,57.2762,78300.0
2011-06-08 09:30:00,83.15,83.3,83.09,83.12,110400.0,56.6696,56.7718,56.6287,56.6492,110400.0
2011-06-08 10:00:00,83.12,83.33,83.05,83.25,41300.0,56.6492,56.7923,56.6014,56.7378,41300.0
2011-06-08 10:30:00,83.25,83.25,82.99,83.05,56300.0,56.7378,56.7378,56.5606,56.6014,56300.0
2011-06-08 11:00:00,83.1,83.3,82.94,82.97,49800.0,56.6355,56.7718,56.5265,56.5469,49800.0
2011-06-08 11:30:00,82.95,83.08,82.82,83.08,27600.0,56.5333,56.6219,56.4447,56.6219,27600.0
2011-06-08 12:00:00,83.06,83.21,83.02,83.1,12100.0,56.6083,56.7105,56.581,56.6355,12100.0
2011-06-08 12:30:00,83.11,83.21,83.09,83.16,26200.0,56.6423,56.7105,56.6287,56.6764,26200.0
2011-06-08 13:00:00,83.17,83.21,83.09,83.15,12900.0,56.6832,56.7105,56.6287,56.6696,12900.0
2011-06-08 13:30:00,83.13,83.14,82.94,82.94,17600.0,56.656,56.6628,56.5265,56.5265,17600.0
2011-06-08 14:00:00,82.99,83.1,82.9,82.93,26900.0,56.5606,56.6355,56.4992,56.5197,26900.0
2011-06-08 14:30:00,82.97,83.17,82.97,83.13,14100.0,56.5469,56.6832,56.5469,56.656,14100.0
2011-06-08 15:00:00,83.13,83.13,82.94,82.98,21200.0,56.656,56.656,56.5265,56.5537,21200.0
2011-06-08 15:30:00,83.0,83.05,82.84,82.87,94000.0,56.5674,56.6014,56.4583,56.4788,94000.0
2011-06-09 09:30:00,83.77,83.77,83.5,83.57,102700.0,57.0922,57.0922,56.9081,56.9558,102700.0
2011-06-09 10:00:00,83.57,83.88,83.57,83.79,49400.0,56.9558,57.1671,56.9558,57.1058,49400.0
2011-06-09 10:30:00,83.8,84.13,83.8,84.1,92000.0,57.1126,57.3375,57.1126,57.3171,92000.0
2011-06-09 11:00:00,84.1,84.33,84.02,84.3,63000.0,57.3171,57.4738,57.2625,57.4534,63000.0
2011-06-09 11:30:00,84.27,84.55,84.27,84.5,35100.0,57.4329,57.6238,57.4329,57.5897,35100.0
2011-06-09 12:00:00,84.47,84.56,84.43,84.46,12700.0,57.5692,57.6306,57.542,57.5624,12700.0
2011-06-09 12:30:00,84.45,84.51,84.36,84.4,21400.0,57.5556,57.5965,57.4943,57.5215,21400.0
2011-06-09 13:00:00,84.4,84.42,84.34,84.39,10300.0,57.5215,57.5352,57.4806,57.5147,10300.0
2011-06-09 13:30:00,84.37,84.48,84.36,84.42,12900.0,57.5011,57.576,57.4943,57.5352,12900.0
2011-06-09 14:00:00,84.41,84.48,84.37,84.37,14800.0,57.5283,57.576,57.5011,57.5011,14800.0
2011-06-09 14:30:00,84.38,84.52,84.37,84.52,32300.0,57.5079,57.6033,57.5011,57.6033,32300.0
2011-06-09 15:00:00,84.52,84.63,84.5,84.5,35400.0,57.6033,57.6783,57.5897,57.5897,35400.0
2011-06-09 15:30:00,84.52,84.56,84.3,84.4,68500.0,57.6033,57.6306,57.4534,57.5215,68500.0
2011-06-10 09:30:00,83.91,83.98,83.38,83.44,80400.0,57.1876,57.2353,56.8264,56.8672,80400.0
2011-06-10 10:00:00,83.43,83.46,83.15,83.35,161600.0,56.8604,56.8809,56.6696,56.8059,161600.0
2011-06-10 10:30:00,83.33,83.33,82.77,82.8,91200.0,56.7923,56.7923,56.4106,56.4311,91200.0
2011-06-10 11:00:00,82.82,83.01,82.58,82.8,54100.0,56.4447,56.5742,56.2811,56.4311,54100.0
2011-06-10 11:30:00,82.82,82.86,82.69,82.81,15100.0,56.4447,56.472,56.3561,56.4379,15100.0
2011-06-10 12:00:00,82.81,82.87,82.74,82.79,12100.0,56.4379,56.4788,56.3902,56.4242,12100.0
2011-06-10 12:30:00,82.8,82.89,82.78,82.78,7100.0,56.4311,56.4924,56.4174,56.4174,7100.0
2011-06-10 13:00:00,82.78,82.83,82.63,82.66,10600.0,56.4174,56.4515,56.3152,56.3356,10600.0
2011-06-10 13:30:00,82.69,82.78,82.47,82.55,23000.0,56.3561,56.4174,56.2062,56.2607,23000.0
2011-06-10 14:00:00,82.57,82.8,82.56,82.68,20000.0,56.2743,56.4311,56.2675,56.3493,20000.0
2011-06-10 14:30:00,82.67,82.79,82.51,82.79,19300.0,56.3425,56.4242,56.2334,56.4242,19300.0
2011-06-10 15:00:00,82.78,82.82,82.67,82.73,21900.0,56.4174,56.4447,56.3425,56.3834,21900.0
2011-06-10 15:30:00,82.76,82.81,82.61,82.64,76000.0,56.4038,56.4379,56.3016,56.322,76000.0
2011-06-13 09:30:00,83.09,83.14,82.8,82.86,53000.0,56.6287,56.6628,56.4311,56.472,53000.0
2011-06-13 10:00:00,82.87,82.88,82.65,82.8,36600.0,56.4788,56.4856,56.3288,56.4311,36600.0
2011-06-13 10:30:00,82.81,82.85,82.69,82.78,26600.0,56.4379,56.4651,56.3561,56.4174,26600.0
2011-06-13 11:00:00,82.79,82.99,82.78,82.93,26700.0,56.4242,56.5606,56.4174,56.5197,26700.0
2011-06-13 11:30:00,82.91,83.0,82.83,82.93,14400.0,56.506,56.5674,56.4515,56.5197,14400.0
2011-06-13 12:00:00,82.89,82.96,82.77,82.78,8600.0,56.4924,56.5401,56.4106,56.4174,8600.0
2011-06-13 12:30:00,82.82,82.9,82.69,82.76,9600.0,56.4447,56.4992,56.3561,56.4038,9600.0
2011-06-13 13:00:00,82.76,82.98,82.58,82.91,13500.0,56.4038,56.5537,56.2811,56.506,13500.0
2011-06-13 13:30:00,82.92,83.08,82.88,83.07,9400.0,56.5128,56.6219,56.4856,56.6151,9400.0
2011-06-13 14:00:00,83.07,83.25,83.07,83.09,21100.0,56.6151,56.7378,56.6151,56.6287,21100.0
2011-06-13 14:30:00,83.07,83.1,82.95,82.96,38800.0,56.6151,56.6355,56.5333,56.5401,38800.0
2011-06-13 15:00:00,82.95,83.01,82.84,82.93,16700.0,56.5333,56.5742,56.4583,56.5197,16700.0
2011-06-13 15:30:00,82.9,82.93,82.79,82.86,33400.0,56.4992,56.5197,56.4242,56.472,33400.0
2011-06-14 09:30:00,83.24,83.28,83.06,83.07,109100.0,56.7309,56.7582,56.6083,56.6151,109100.0
2011-06-14 10:00:00,83.07,83.27,83.05,83.11,54300.0,56.6151,56.7514,56.6014,56.6423,54300.0
2011-06-14 10:30:00,83.11,83.26,82.93,82.93,44100.0,56.6423,56.7446,56.5197,56.5197,44100.0
2011-06-14 11:00:00,82.93,82.93,82.55,82.56,52400.0,56.5197,56.5197,56.2607,56.2675,52400.0
2011-06-14 11:30:00,82.54,82.79,82.5,82.79,36900.0,56.2539,56.4242,56.2266,56.4242,36900.0
2011-06-14 12:00:00,82.78,82.88,82.77,82.88,29900.0,56.4174,56.4856,56.4106,56.4856,29900.0
2011-06-14 12:30:00,82.89,82.91,82.81,82.87,11200.0,56.4924,56.506,56.4379,56.4788,11200.0
2011-06-14 13:00:00,82.87,82.89,82.79,82.88,11800.0,56.4788,56.4924,56.4242,56.4856,11800.0
2011-06-14 13:30:00,82.9,82.98,82.88,82.96,10800.0,56.4992,56.5537,56.4856,56.5401,10800.0
2011-06-14 14:00:00,82.98,82.98,82.88,82.95,16600.0,56.5537,56.5537,56.4856,56.5333,16600.0
2011-06-14 14:30:00,82.94,82.96,82.8,82.9,25100.0,56.5265,56.5401,56.4311,56.4992,25100.0
2011-06-14 15:00:00,82.91,82.98,82.8,82.85,24000.0,56.506,56.5537,56.4311,56.4651,24000.0
2011-06-14 15:30:00,82.86,82.87,82.74,82.83,49000.0,56.472,56.4788,56.3902,56.4515,49000.0
2011-06-15 09:30:00,81.87,82.06,81.72,82.06,141100.0,55.7972,55.9267,55.695,55.9267,141100.0
2011-06-15 10:00:00,82.05,82.19,81.95,81.95,65600.0,55.9199,56.0153,55.8518,55.8518,65600.0
2011-06-15 10:30:00,81.97,82.03,81.85,82.01,38500.0,55.8654,55.9063,55.7836,55.8927,38500.0
2011-06-15 11:00:00,82.02,82.09,81.83,82.01,65200.0,55.8995,55.9472,55.77,55.8927,65200.0
2011-06-15 11:30:00,82.02,82.02,81.53,81.66,33500.0,55.8995,55.8995,55.5655,55.6541,33500.0
2011-06-15 12:00:00,81.63,81.65,81.19,81.36,22400.0,55.6337,55.6473,55.3338,55.4497,22400.0
2011-06-15 12:30:00,81.36,81.46,81.25,81.25,18400.0,55.4497,55.5178,55.3747,55.3747,18400.0
2011-06-15 13:00:00,81.28,81.35,81.15,81.23,18200.0,55.3951,55.4428,55.3065,55.3611,18200.0
2011-06-15 13:30:00,81.23,81.43,81.17,81.41,29700.0,55.3611,55.4974,55.3202,55.4837,29700.0
2011-06-15 14:00:00,81.41,81.6,81.41,81.46,42300.0,55.4837,55.6132,55.4837,55.5178,42300.0
2011-06-15 14:30:00,81.46,81.6,81.41,81.49,55900.0,55.5178,55.6132,55.4837,55.5383,55900.0
2011-06-15 15:00:00,81.48,81.55,81.35,81.52,59800.0,55.5314,55.5791,55.4428,55.5587,59800.0
2011-06-15 15:30:00,81.53,81.6,81.41,81.42,57500.0,55.5655,55.6132,55.4837,55.4905,57500.0
2011-06-16 09:30:00,80.47,80.99,80.47,80.72,138700.0,54.8431,55.1975,54.8431,55.0135,138700.0
2011-06-16 10:00:00,80.69,81.14,80.38,81.03,84700.0,54.993,55.2997,54.7818,55.2247,84700.0
2011-06-16 10:30:00,81.01,81.38,80.99,81.27,27200.0,55.2111,55.4633,55.1975,55.3883,27200.0
2011-06-16 11:00:00,81.24,81.38,81.1,81.32,49200.0,55.3679,55.4633,55.2725,55.4224,49200.0
2011-06-16 11:30:00,81.28,81.4,81.2,81.21,30000.0,55.3951,55.4769,55.3406,55.3474,30000.0
2011-06-16 12:00:00,81.24,81.33,81.22,81.33,9900.0,55.3679,55.4292,55.3542,55.4292,9900.0
2011-06-16 12:30:00,81.33,81.37,81.26,81.26,8500.0,55.4292,55.4565,55.3815,55.3815,8500.0
2011-06-16 13:00:00,81.25,81.29,81.18,81.24,10800.0,55.3747,55.4019,55.327,55.3679,10800.0
2011-06-16 13:30:00,81.21,81.21,80.98,81.01,16800.0,55.3474,55.3474,55.1907,55.2111,16800.0
2011-06-16 14:00:00,80.99,81.06,80.95,80.97,26500.0,55.1975,55.2452,55.1702,55.1839,26500.0
2011-06-16 14:30:00,80.96,81.0,80.73,80.95,23700.0,55.177,55.2043,55.0203,55.1702,23700.0
2011-06-16 15:00:00,80.93,81.08,80.89,81.06,21700.0,55.1566,55.2588,55.1293,55.2452,21700.0
2011-06-16 15:30:00,81.05,81.18,81.03,81.17,48000.0,55.2384,55.327,55.2247,55.3202,48000.0
2011-06-17 09:30:00,81.6,81.7,81.49,81.69,68300.0,55.6132,55.6814,55.5383,55.6746,68300.0
2011-06-17 10:00:00,81.69,81.82,80.96,81.04,56400.0,55.6746,55.7632,55.177,55.2316,56400.0
2011-06-17 10:30:00,81.05,81.41,81.03,81.32,33300.0,55.2384,55.4837,55.2247,55.4224,33300.0
2011-06-17 11:00:00,81.35,81.35,81.13,81.3,35400.0,55.4428,55.4428,55.2929,55.4088,35400.0
2011-06-17 11:30:00,81.3,81.3,81.05,81.13,23200.0,55.4088,55.4088,55.2384,55.2929,23200.0
2011-06-17 12:00:00,81.15,81.27,81.02,81.08,15800.0,55.3065,55.3883,55.2179,55.2588,15800.0
2011-06-17 12:30:00,81.13,81.17,80.95,81.03,9900.0,55.2929,55.3202,55.1702,55.2247,9900.0
2011-06-17 13:00:00,81.05,81.11,80.97,81.07,13100.0,55.2384,55.2793,55.1839,55.252,13100.0
2011-06-17 13:30:00,81.04,81.13,80.97,81.05,18800.0,55.2316,55.2929,55.1839,55.2384,18800.0
2011-06-17 14:00:00,81.04,81.22,81.0,81.22,18000.0,55.2316,55.3542,55.2043,55.3542,18000.0
2011-06-17 14:30:00,81.21,81.22,81.07,81.15,13700.0,55.3474,55.3542,55.252,55.3065,13700.0
2011-06-17 15:00:00,81.15,81.17,80.76,80.96,35700.0,55.3065,55.3202,55.0407,55.177,35700.0
2011-06-17 15:30:00,80.96,81.18,80.94,81.0,45300.0,55.177,55.327,55.1634,55.2043,45300.0
2011-06-20 09:30:00,81.18,81.49,81.18,81.43,44600.0,55.327,55.5383,55.327,55.4974,44600.0
2011-06-20 10:00:00,81.43,81.46,81.31,81.37,15900.0,55.4974,55.5178,55.4156,55.4565,15900.0
2011-06-20 10:30:00,81.38,81.56,81.27,81.27,38700.0,55.4633,55.586,55.3883,55.3883,38700.0
2011-06-20 11:00:00,81.25,81.27,81.01,81.22,37400.0,55.3747,55.3883,55.2111,55.3542,37400.0
2011-06-20 11:30:00,81.24,81.27,81.1,81.17,18500.0,55.3679,55.3883,55.2725,55.3202,18500.0
2011-06-20 12:00:00,81.17,81.2,81.09,81.18,7300.0,55.3202,55.3406,55.2656,55.327,7300.0
2011-06-20 12:30:00,81.22,81.33,81.17,81.28,17400.0,55.3542,55.4292,55.3202,55.3951,17400.0
2011-06-20 13:00:00,81.28,81.34,81.2,81.3,10800.0,55.3951,55.436,55.3406,55.4088,10800.0
2011-06-20 13:30:00,81.32,81.37,81.27,81.27,9100.0,55.4224,55.4565,55.3883,55.3883,9100.0
2011-06-20 14:00:00,81.3,81.34,81.21,81.22,7100.0,55.4088,55.436,55.3474,55.3542,7100.0
2011-06-20 14:30:00,81.26,81.36,81.21,81.21,10000.0,55.3815,55.4497,55.3474,55.3474,10000.0
2011-06-20 15:00:00,81.2,81.24,81.1,81.12,14700.0,55.3406,55.3679,55.2725,55.2861,14700.0
2011-06-20 15:30:00,81.11,81.29,81.11,81.21,42500.0,55.2793,55.4019,55.2793,55.3474,42500.0
2011-06-21 09:30:00,81.71,81.75,81.61,81.68,41400.0,55.6882,55.7155,55.62,55.6677,41400.0
2011-06-21 10:00:00,81.69,82.03,81.65,81.99,45900.0,55.6746,55.9063,55.6473,55.879,45900.0
2011-06-21 10:30:00,82.01,82.19,81.82,82.14,32400.0,55.8927,56.0153,55.7632,55.9813,32400.0
2011-06-21 11:00:00,82.1,82.27,82.08,82.13,35300.0,55.954,56.0699,55.9404,55.9744,35300.0
2011-06-21 11:30:00,82.13,82.31,82.13,82.29,45900.0,55.9744,56.0971,55.9744,56.0835,45900.0
2011-06-21 12:00:00,82.31,82.45,82.29,82.44,21600.0,56.0971,56.1925,56.0835,56.1857,21600.0
2011-06-21 12:30:00,82.43,82.45,82.33,82.43,12800.0,56.1789,56.1925,56.1107,56.1789,12800.0
2011-06-21 13:00:00,82.43,82.43,82.35,82.37,9900.0,56.1789,56.1789,56.1244,56.138,9900.0
2011-06-21 13:30:00,82.34,82.43,82.34,82.39,25000.0,56.1176,56.1789,56.1176,56.1516,25000.0
2011-06-21 14:00:00,82.41,82.49,82.4,82.43,17000.0,56.1653,56.2198,56.1585,56.1789,17000.0
2011-06-21 14:30:00,82.45,82.69,82.43,82.59,17800.0,56.1925,56.3561,56.1789,56.2879,17800.0
2011-06-21 15:00:00,82.58,82.64,82.43,82.43,18300.0,56.2811,56.322,56.1789,56.1789,18300.0
2011-06-21 15:30:00,82.41,82.48,82.31,82.37,29200.0,56.1653,56.213,56.0971,56.138,29200.0
2011-06-22 09:30:00,80.9,81.04,80.87,80.98,113500.0,55.1361,55.2316,55.1157,55.1907,113500.0
2011-06-22 10:00:00,80.97,81.0,80.78,80.89,55900.0,55.1839,55.2043,55.0544,55.1293,55900.0
2011-06-22 10:30:00,80.89,81.13,80.89,81.01,96100.0,55.1293,55.2929,55.1293,55.2111,96100.0
2011-06-22 11:00:00,81.0,81.08,80.93,80.99,51500.0,55.2043,55.2588,55.1566,55.1975,51500.0
2011-06-22 11:30:00,80.99,81.24,80.99,81.2,28500.0,55.1975,55.3679,55.1975,55.3406,28500.0
2011-06-22 12:00:00,81.22,81.4,81.14,81.26,24400.0,55.3542,55.4769,55.2997,55.3815,24400.0
2011-06-22 12:30:00,81.27,81.41,81.05,81.35,14800.0,55.3883,55.4837,55.2384,55.4428,14800.0
2011-06-22 13:00:00,81.4,81.4,81.24,81.26,7400.0,55.4769,55.4769,55.3679,55.3815,7400.0
2011-06-22 13:30:00,81.24,81.26,81.21,81.24,8400.0,55.3679,55.3815,55.3474,55.3679,8400.0
2011-06-22 14:00:00,81.24,81.32,80.94,80.95,49300.0,55.3679,55.4224,55.1634,55.1702,49300.0
2011-06-22 14:30:00,80.99,81.01,80.82,80.85,35000.0,55.1975,55.2111,55.0816,55.1021,35000.0
2011-06-22 15:00:00,80.85,80.94,80.81,80.87,40100.0,55.1021,55.1634,55.0748,55.1157,40100.0
2011-06-22 15:30:00,80.87,80.87,80.68,80.73,71500.0,55.1157,55.1157,54.9862,55.0203,71500.0
2011-06-23 09:30:00,79.91,79.93,79.61,79.77,142500.0,54.4614,54.4751,54.257,54.366,142500.0
2011-06-23 10:00:00,79.79,79.89,79.68,79.85,48100.0,54.3796,54.4478,54.3047,54.4205,48100.0
2011-06-23 10:30:00,79.83,80.02,79.79,79.93,44500.0,54.4069,54.5364,54.3796,54.4751,44500.0
2011-06-23 11:00:00,79.92,80.07,79.77,80.04,45800.0,54.4682,54.5705,54.366,54.55,45800.0
2011-06-23 11:30:00,80.07,80.15,80.01,80.15,19300.0,54.5705,54.625,54.5296,54.625,19300.0
2011-06-23 12:00:00,80.18,80.31,80.12,80.14,18400.0,54.6454,54.734,54.6046,54.6182,18400.0
2011-06-23 12:30:00,80.15,80.35,80.15,80.31,19400.0,54.625,54.7613,54.625,54.734,19400.0
2011-06-23 13:00:00,80.31,80.41,80.28,80.35,15800.0,54.734,54.8022,54.7136,54.7613,15800.0
2011-06-23 13:30:00,80.35,80.56,80.19,80.28,51100.0,54.7613,54.9044,54.6523,54.7136,51100.0
2011-06-23 14:00:00,80.25,80.27,80.0,80.0,59300.0,54.6932,54.7068,54.5228,54.5228,59300.0
2011-06-23 14:30:00,80.03,80.41,80.0,80.37,39100.0,54.5432,54.8022,54.5228,54.7749,39100.0
2011-06-23 15:00:00,80.39,80.51,80.16,80.33,30900.0,54.7886,54.8704,54.6318,54.7477,30900.0
2011-06-23 15:30:00,80.36,80.67,80.21,80.65,61200.0,54.7681,54.9794,54.6659,54.9658,61200.0
2011-06-24 09:30:00,80.54,80.62,80.12,80.2,102900.0,54.8908,54.9453,54.6046,54.6591,102900.0
2011-06-24 10:00:00,80.22,80.27,80.05,80.11,69900.0,54.6727,54.7068,54.5568,54.5977,69900.0
2011-06-24 10:30:00,80.08,80.38,80.05,80.29,51800.0,54.5773,54.7818,54.5568,54.7204,51800.0
2011-06-24 11:00:00,80.3,80.56,80.24,80.49,57100.0,54.7272,54.9044,54.6863,54.8567,57100.0
2011-06-24 11:30:00,80.54,80.69,80.51,80.55,24100.0,54.8908,54.993,54.8704,54.8976,24100.0
2011-06-24 12:00:00,80.54,80.59,80.46,80.55,9300.0,54.8908,54.9249,54.8363,54.8976,9300.0
2011-06-24 12:30:00,80.54,80.54,80.29,80.36,12600.0,54.8908,54.8908,54.7204,54.7681,12600.0
2011-06-24 13:00:00,80.37,80.4,80.24,80.4,9800.0,54.7749,54.7954,54.6863,54.7954,9800.0
2011-06-24 13:30:00,80.4,80.62,80.38,80.62,12700.0,54.7954,54.9453,54.7818,54.9453,12700.0
2011-06-24 14:00:00,80.62,80.66,80.46,80.62,31800.0,54.9453,54.9726,54.8363,54.9453,31800.0
2011-06-24 14:30:00,80.65,80.65,80.46,80.49,7700.0,54.9658,54.9658,54.8363,54.8567,7700.0
2011-06-24 15:00:00,80.54,80.54,80.39,80.44,9100.0,54.8908,54.8908,54.7886,54.8226,9100.0
2011-06-24 15:30:00,80.42,80.51,80.28,80.4,26100.0,54.809,54.8704,54.7136,54.7954,26100.0
2011-06-27 09:30:00,80.94,81.35,80.85,81.27,58300.0,55.1634,55.4428,55.1021,55.3883,58300.0
2011-06-27 10:00:00,81.27,81.47,81.2,81.46,50200.0,55.3883,55.5246,55.3406,55.5178,50200.0
2011-06-27 10:30:00,81.46,81.53,81.28,81.4,27100.0,55.5178,55.5655,55.3951,55.4769,27100.0
2011-06-27 11:00:00,81.42,81.45,81.15,81.21,22300.0,55.4905,55.511,55.3065,55.3474,22300.0
2011-06-27 11:30:00,81.16,81.24,81.1,81.15,17400.0,55.3133,55.3679,55.2725,55.3065,17400.0
2011-06-27 12:00:00,81.19,81.23,81.1,81.19,8600.0,55.3338,55.3611,55.2725,55.3338,8600.0
2011-06-27 12:30:00,81.16,81.21,81.11,81.2,11500.0,55.3133,55.3474,55.2793,55.3406,11500.0
2011-06-27 13:00:00,81.2,81.36,81.2,81.26,16000.0,55.3406,55.4497,55.3406,55.3815,16000.0
2011-06-27 13:30:00,81.22,81.35,81.21,81.25,30100.0,55.3542,55.4428,55.3474,55.3747,30100.0
2011-06-27 14:00:00,81.25,81.47,81.25,81.35,16200.0,55.3747,55.5246,55.3747,55.4428,16200.0
2011-06-27 14:30:00,81.36,81.42,81.34,81.38,14000.0,55.4497,55.4905,55.436,55.4633,14000.0
2011-06-27 15:00:00,81.4,81.42,81.32,81.32,22100.0,55.4769,55.4905,55.4224,55.4224,22100.0
2011-06-27 15:30:00,81.32,81.33,81.15,81.16,75300.0,55.4224,55.4292,55.3065,55.3133,75300.0
2011-06-28 09:30:00,80.38,80.75,80.34,80.65,162000.0,54.7818,55.0339,54.7545,54.9658,162000.0
2011-06-28 10:00:00,80.64,81.2,80.64,81.05,67400.0,54.959,55.3406,54.959,55.2384,67400.0
2011-06-28 10:30:00,81.04,81.17,80.82,80.82,63500.0,55.2316,55.3202,55.0816,55.0816,63500.0
2011-06-28 11:00:00,80.8,80.86,80.34,80.55,55100.0,55.068,55.1089,54.7545,54.8976,55100.0
2011-06-28 11:30:00,80.56,80.81,80.53,80.77,34800.0,54.9044,55.0748,54.884,55.0475,34800.0
2011-06-28 12:00:00,80.8,80.92,80.79,80.82,12800.0,55.068,55.1498,55.0612,55.0816,12800.0
2011-06-28 12:30:00,80.86,80.89,80.81,80.88,8200.0,55.1089,55.1293,55.0748,55.1225,8200.0
2011-06-28 13:00:00,80.9,80.96,80.81,80.92,10500.0,55.1361,55.177,55.0748,55.1498,10500.0
2011-06-28 13:30:00,80.94,81.04,80.9,81.0,26600.0,55.1634,55.2316,55.1361,55.2043,26600.0
2011-06-28 14:00:00,80.99,81.03,80.91,80.98,19400.0,55.1975,55.2247,55.143,55.1907,19400.0
2011-06-28 14:30:00,80.97,81.05,80.97,81.04,22000.0,55.1839,55.2384,55.1839,55.2316,22000.0
2011-06-28 15:00:00,81.02,81.05,80.93,80.96,27700.0,55.2179,55.2384,55.1566,55.177,27700.0
2011-06-28 15:30:00,80.96,81.0,80.87,80.97,38300.0,55.177,55.2043,55.1157,55.1839,38300.0
2011-06-29 09:30:00,81.01,81.03,80.61,80.82,93000.0,55.2111,55.2247,54.9385,55.0816,93000.0
2011-06-29 10:00:00,80.84,81.06,80.64,81.03,38900.0,55.0953,55.2452,54.959,55.2247,38900.0
2011-06-29 10:30:00,81.06,81.37,81.04,81.29,67300.0,55.2452,55.4565,55.2316,55.4019,67300.0
2011-06-29 11:00:00,81.29,81.3,81.15,81.22,55500.0,55.4019,55.4088,55.3065,55.3542,55500.0
2011-06-29 11:30:00,81.25,81.3,81.09,81.23,23900.0,55.3747,55.4088,55.2656,55.3611,23900.0
2011-06-29 12:00:00,81.22,81.22,81.11,81.11,20800.0,55.3542,55.3542,55.2793,55.2793,20800.0
2011-06-29 12:30:00,81.11,81.18,81.07,81.07,16700.0,55.2793,55.327,55.252,55.252,16700.0
2011-06-29 13:00:00,81.06,81.13,81.0,81.07,7500.0,55.2452,55.2929,55.2043,55.252,7500.0
2011-06-29 13:30:00,81.1,81.18,81.08,81.1,17200.0,55.2725,55.327,55.2588,55.2725,17200.0
2011-06-29 14:00:00,81.1,81.21,81.09,81.17,25400.0,55.2725,55.3474,55.2656,55.3202,25400.0
2011-06-29 14:30:00,81.17,81.17,81.03,81.1,22900.0,55.3202,55.3202,55.2247,55.2725,22900.0
2011-06-29 15:00:00,81.1,81.24,81.05,81.16,45100.0,55.2725,55.3679,55.2384,55.3133,45100.0
2011-06-29 15:30:00,81.11,81.15,81.0,81.08,68400.0,55.2793,55.3065,55.2043,55.2588,68400.0
2011-06-30 09:30:00,81.24,81.68,81.19,81.44,58800.0,55.3679,55.6677,55.3338,55.5042,58800.0
2011-06-30 10:00:00,81.43,81.73,81.43,81.73,32600.0,55.4974,55.7018,55.4974,55.7018,32600.0
2011-06-30 10:30:00,81.73,81.79,81.54,81.62,47100.0,55.7018,55.7427,55.5723,55.6269,47100.0
2011-06-30 11:00:00,81.64,81.88,81.6,81.6,44300.0,55.6405,55.8041,55.6132,55.6132,44300.0
2011-06-30 11:30:00,81.64,81.82,81.64,81.82,13400.0,55.6405,55.7632,55.6405,55.7632,13400.0
2011-06-30 12:00:00,81.78,81.93,81.77,81.87,15100.0,55.7359,55.8381,55.7291,55.7972,15100.0
2011-06-30 12:30:00,81.88,81.88,81.73,81.77,10800.0,55.8041,55.8041,55.7018,55.7291,10800.0
2011-06-30 13:00:00,81.76,81.83,81.71,81.82,11500.0,55.7223,55.77,55.6882,55.7632,11500.0
2011-06-30 13:30:00,81.82,81.92,81.81,81.87,15100.0,55.7632,55.8313,55.7563,55.7972,15100.0
2011-06-30 14:00:00,81.83,81.92,81.83,81.88,14000.0,55.77,55.8313,55.77,55.8041,14000.0
2011-06-30 14:30:00,81.89,81.97,81.88,81.95,16700.0,55.8109,55.8654,55.8041,55.8518,16700.0
2011-06-30 15:00:00,81.91,81.93,81.81,81.84,17800.0,55.8245,55.8381,55.7563,55.7768,17800.0
2011-06-30 15:30:00,81.84,81.97,81.82,81.89,28800.0,55.7768,55.8654,55.7632,55.8109,28800.0
2011-07-01 09:30:00,81.61,81.75,81.42,81.55,100900.0,55.62,55.7155,55.4905,55.5791,100900.0
2011-07-01 10:00:00,81.59,82.19,81.59,82.15,95900.0,55.6064,56.0153,55.6064,55.9881,95900.0
2011-07-01 10:30:00,82.16,82.29,82.09,82.16,75600.0,55.9949,56.0835,55.9472,55.9949,75600.0
2011-07-01 11:00:00,82.18,82.36,82.18,82.26,72200.0,56.0085,56.1312,56.0085,56.063,72200.0
2011-07-01 11:30:00,82.24,82.38,82.2,82.29,20800.0,56.0494,56.1448,56.0221,56.0835,20800.0
2011-07-01 12:00:00,82.29,82.29,82.18,82.22,18600.0,56.0835,56.0835,56.0085,56.0358,18600.0
2011-07-01 12:30:00,82.22,82.3,82.19,82.29,12500.0,56.0358,56.0903,56.0153,56.0835,12500.0
2011-07-01 13:00:00,82.29,82.52,82.27,82.45,25000.0,56.0835,56.2402,56.0699,56.1925,25000.0
2011-07-01 13:30:00,82.42,82.47,82.36,82.43,21900.0,56.1721,56.2062,56.1312,56.1789,21900.0
2011-07-01 14:00:00,82.43,82.43,82.3,82.38,21800.0,56.1789,56.1789,56.0903,56.1448,21800.0
2011-07-01 14:30:00,82.39,82.45,82.39,82.42,29200.0,56.1516,56.1925,56.1516,56.1721,29200.0
2011-07-01 15:00:00,82.43,82.48,82.39,82.4,28300.0,56.1789,56.213,56.1516,56.1585,28300.0
2011-07-01 15:30:00,82.4,82.51,82.38,82.42,69500.0,56.1585,56.2334,56.1448,56.1721,69500.0
2011-07-05 09:30:00,84.33,84.37,84.05,84.2,123600.0,57.4738,57.5011,57.283,57.3852,123600.0
2011-07-05 10:00:00,84.2,84.33,84.11,84.27,46900.0,57.3852,57.4738,57.3239,57.4329,46900.0
2011-07-05 10:30:00,84.26,84.36,83.81,83.83,109000.0,57.4261,57.4943,57.1194,57.133,109000.0
2011-07-05 11:00:00,83.83,84.15,83.82,84.15,141800.0,57.133,57.3511,57.1262,57.3511,141800.0
2011-07-05 11:30:00,84.15,84.25,83.87,83.89,37800.0,57.3511,57.4193,57.1603,57.1739,37800.0
2011-07-05 12:00:00,83.9,83.92,83.8,83.84,19500.0,57.1808,57.1944,57.1126,57.1399,19500.0
2011-07-05 12:30:00,83.84,83.91,83.79,83.9,20200.0,57.1399,57.1876,57.1058,57.1808,20200.0
2011-07-05 13:00:00,83.9,84.04,83.89,84.04,19400.0,57.1808,57.2762,57.1739,57.2762,19400.0
2011-07-05 13:30:00,84.03,84.05,83.96,84.04,17600.0,57.2694,57.283,57.2216,57.2762,17600.0
2011-07-05 14:00:00,84.04,84.04,83.73,83.76,34600.0,57.2762,57.2762,57.0649,57.0853,34600.0
2011-07-05 14:30:00,83.74,83.79,83.66,83.72,37200.0,57.0717,57.1058,57.0172,57.0581,37200.0
2011-07-05 15:00:00,83.68,83.88,83.67,83.78,24200.0,57.0308,57.1671,57.024,57.099,24200.0
2011-07-05 15:30:00,83.79,83.8,83.57,83.66,93800.0,57.1058,57.1126,56.9558,57.0172,93800.0
2011-07-06 09:30:00,83.57,83.67,83.49,83.54,53900.0,56.9558,57.024,56.9013,56.9354,53900.0
2011-07-06 10:00:00,83.5,83.61,82.88,83.18,60500.0,56.9081,56.9831,56.4856,56.69,60500.0
2011-07-06 10:30:00,83.17,83.24,82.98,83.15,28300.0,56.6832,56.7309,56.5537,56.6696,28300.0
2011-07-06 11:00:00,83.15,83.46,83.13,83.44,32000.0,56.6696,56.8809,56.656,56.8672,32000.0
2011-07-06 11:30:00,83.45,83.54,83.36,83.52,26300.0,56.8741,56.9354,56.8127,56.9218,26300.0
2011-07-06 12:00:00,83.51,83.6,83.41,83.44,24300.0,56.915,56.9763,56.8468,56.8672,24300.0
2011-07-06 12:30:00,83.44,83.55,83.44,83.52,17300.0,56.8672,56.9422,56.8672,56.9218,17300.0
2011-07-06 13:00:00,83.51,83.52,83.36,83.37,18300.0,56.915,56.9218,56.8127,56.8195,18300.0
2011-07-06 13:30:00,83.34,83.46,83.34,83.44,17000.0,56.7991,56.8809,56.7991,56.8672,17000.0
2011-07-06 14:00:00,83.44,83.49,83.28,83.29,28500.0,56.8672,56.9013,56.7582,56.765,28500.0
2011-07-06 14:30:00,83.29,83.46,83.24,83.27,29800.0,56.765,56.8809,56.7309,56.7514,29800.0
2011-07-06 15:00:00,83.29,83.39,83.24,83.3,48800.0,56.765,56.8332,56.7309,56.7718,48800.0
2011-07-06 15:30:00,83.3,83.36,83.23,83.35,54200.0,56.7718,56.8127,56.7241,56.8059,54200.0
2011-07-07 09:30:00,83.58,83.6,83.29,83.29,45600.0,56.9627,56.9763,56.765,56.765,45600.0
2011-07-07 10:00:00,83.3,83.39,83.2,83.34,32600.0,56.7718,56.8332,56.7037,56.7991,32600.0
2011-07-07 10:30:00,83.34,83.5,83.31,83.46,19800.0,56.7991,56.9081,56.7786,56.8809,19800.0
2011-07-07 11:00:00,83.42,83.71,83.42,83.52,29200.0,56.8536,57.0513,56.8536,56.9218,29200.0
2011-07-07 11:30:00,83.5,83.6,83.46,83.53,10800.0,56.9081,56.9763,56.8809,56.9286,10800.0
2011-07-07 12:00:00,83.5,83.67,83.5,83.62,8600.0,56.9081,57.024,56.9081,56.9899,8600.0
2011-07-07 12:30:00,83.67,83.67,83.52,83.53,7300.0,57.024,57.024,56.9218,56.9286,7300.0
2011-07-07 13:00:00,83.53,83.65,83.5,83.56,8300.0,56.9286,57.0104,56.9081,56.949,8300.0
2011-07-07 13:30:00,83.56,83.56,83.51,83.53,5400.0,56.949,56.949,56.915,56.9286,5400.0
2011-07-07 14:00:00,83.54,83.74,83.52,83.71,11300.0,56.9354,57.0717,56.9218,57.0513,11300.0
2011-07-07 14:30:00,83.71,83.76,83.66,83.67,10200.0,57.0513,57.0853,57.0172,57.024,10200.0
2011-07-07 15:00:00,83.67,83.67,83.59,83.63,10200.0,57.024,57.024,56.9695,56.9967,10200.0
2011-07-07 15:30:00,83.59,83.65,83.52,83.59,25400.0,56.9695,57.0104,56.9218,56.9695,25400.0
2011-07-08 09:30:00,83.52,83.95,83.48,83.92,67800.0,56.9218,57.2148,56.8945,57.1944,67800.0
2011-07-08 10:00:00,83.89,83.9,83.51,83.6,60100.0,57.1739,57.1808,56.915,56.9763,60100.0
2011-07-08 10:30:00,83.59,83.66,83.41,83.45,38900.0,56.9695,57.0172,56.8468,56.8741,38900.0
2011-07-08 11:00:00,83.44,83.44,83.19,83.36,33700.0,56.8672,56.8672,56.6969,56.8127,33700.0
2011-07-08 11:30:00,83.32,83.42,83.2,83.23,15500.0,56.7855,56.8536,56.7037,56.7241,15500.0
2011-07-08 12:00:00,83.26,83.33,83.19,83.2,8800.0,56.7446,56.7923,56.6969,56.7037,8800.0
2011-07-08 12:30:00,83.18,83.33,83.18,83.29,6600.0,56.69,56.7923,56.69,56.765,6600.0
2011-07-08 13:00:00,83.26,83.26,83.07,83.21,10700.0,56.7446,56.7446,56.6151,56.7105,10700.0
2011-07-08 13:30:00,83.27,83.38,83.25,83.25,7000.0,56.7514,56.8264,56.7378,56.7378,7000.0
2011-07-08 14:00:00,83.25,83.36,83.24,83.32,16100.0,56.7378,56.8127,56.7309,56.7855,16100.0
2011-07-08 14:30:00,83.36,83.4,83.25,83.26,13700.0,56.8127,56.84,56.7378,56.7446,13700.0
2011-07-08 15:00:00,83.29,83.4,83.28,83.32,22900.0,56.765,56.84,56.7582,56.7855,22900.0
2011-07-08 15:30:00,83.33,83.5,83.32,83.47,24200.0,56.7923,56.9081,56.7855,56.8877,24200.0
2011-07-11 09:30:00,82.02,82.2,81.95,81.95,84300.0,55.8995,56.0221,55.8518,55.8518,84300.0
2011-07-11 10:00:00,81.95,81.96,81.58,81.61,50000.0,55.8518,55.8586,55.5996,55.62,50000.0
2011-07-11 10:30:00,81.61,82.0,81.56,81.72,47600.0,55.62,55.8858,55.586,55.695,47600.0
2011-07-11 11:00:00,81.72,82.17,81.69,82.17,36500.0,55.695,56.0017,55.6746,56.0017,36500.0
2011-07-11 11:30:00,82.14,82.25,82.01,82.01,29900.0,55.9813,56.0562,55.8927,55.8927,29900.0
2011-07-11 12:00:00,82.02,82.13,81.98,82.03,9000.0,55.8995,55.9744,55.8722,55.9063,9000.0
2011-07-11 12:30:00,82.01,82.06,81.88,82.05,13500.0,55.8927,55.9267,55.8041,55.9199,13500.0
2011-07-11 13:00:00,82.03,82.1,81.83,81.94,24200.0,55.9063,55.954,55.77,55.8449,24200.0
2011-07-11 13:30:00,81.93,82.05,81.83,82.01,15400.0,55.8381,55.9199,55.77,55.8927,15400.0
2011-07-11 14:00:00,82.01,82.12,81.84,81.85,12900.0,55.8927,55.9676,55.7768,55.7836,12900.0
2011-07-11 14:30:00,81.85,81.91,81.77,81.84,12500.0,55.7836,55.8245,55.7291,55.7768,12500.0
2011-07-11 15:00:00,81.83,81.9,81.76,81.87,17000.0,55.77,55.8177,55.7223,55.7972,17000.0
2011-07-11 15:30:00,81.89,81.93,81.71,81.77,65700.0,55.8109,55.8381,55.6882,55.7291,65700.0
2011-07-12 09:30:00,80.61,80.92,80.47,80.81,165900.0,54.9385,55.1498,54.8431,55.0748,165900.0
2011-07-12 10:00:00,80.84,80.99,80.68,80.95,78800.0,55.0953,55.1975,54.9862,55.1702,78800.0
2011-07-12 10:30:00,80.94,80.96,80.62,80.82,44500.0,55.1634,55.177,54.9453,55.0816,44500.0
2011-07-12 11:00:00,80.81,81.1,80.7,81.02,43400.0,55.0748,55.2725,54.9998,55.2179,43400.0
2011-07-12 11:30:00,81.03,81.11,80.88,81.07,23300.0,55.2247,55.2793,55.1225,55.252,23300.0
2011-07-12 12:00:00,81.1,81.15,80.98,81.01,13000.0,55.2725,55.3065,55.1907,55.2111,13000.0
2011-07-12 12:30:00,81.02,81.03,80.91,80.95,11000.0,55.2179,55.2247,55.143,55.1702,11000.0
2011-07-12 13:00:00,80.97,81.05,80.83,80.87,22500.0,55.1839,55.2384,55.0884,55.1157,22500.0
2011-07-12 13:30:00,80.83,80.88,80.77,80.77,10700.0,55.0884,55.1225,55.0475,55.0475,10700.0
2011-07-12 14:00:00,80.77,81.31,80.76,81.1,18000.0,55.0475,55.4156,55.0407,55.2725,18000.0
2011-07-12 14:30:00,81.14,81.18,81.04,81.09,13300.0,55.2997,55.327,55.2316,55.2656,13300.0
2011-07-12 15:00:00,81.09,81.12,80.88,80.94,24700.0,55.2656,55.2861,55.1225,55.1634,24700.0
2011-07-12 15:30:00,80.96,81.01,80.54,80.65,81300.0,55.177,55.2111,54.8908,54.9658,81300.0
2011-07-13 09:30:00,81.05,81.26,80.96,80.98,80400.0,55.2384,55.3815,55.177,55.1907,80400.0
2011-07-13 10:00:00,80.97,81.74,80.93,81.53,90200.0,55.1839,55.7086,55.1566,55.5655,90200.0
2011-07-13 10:30:00,81.5,81.81,81.5,81.71,52800.0,55.5451,55.7563,55.5451,55.6882,52800.0
2011-07-13 11:00:00,81.71,81.85,81.57,81.76,30100.0,55.6882,55.7836,55.5928,55.7223,30100.0
2011-07-13 11:30:00,81.76,81.87,81.71,81.75,22200.0,55.7223,55.7972,55.6882,55.7155,22200.0
2011-07-13 12:00:00,81.75,81.83,81.7,81.74,9900.0,55.7155,55.77,55.6814,55.7086,9900.0
2011-07-13 12:30:00,81.72,81.74,81.57,81.62,12800.0,55.695,55.7086,55.5928,55.6269,12800.0
2011-07-13 13:00:00,81.61,81.66,81.56,81.6,11200.0,55.62,55.6541,55.586,55.6132,11200.0
2011-07-13 13:30:00,81.64,81.74,81.53,81.53,7100.0,55.6405,55.7086,55.5655,55.5655,7100.0
2011-07-13 14:00:00,81.53,81.62,81.35,81.38,13300.0,55.5655,55.6269,55.4428,55.4633,13300.0
2011-07-13 14:30:00,81.41,81.68,81.36,81.6,21500.0,55.4837,55.6677,55.4497,55.6132,21500.0
2011-07-13 15:00:00,81.6,81.6,81.32,81.43,30900.0,55.6132,55.6132,55.4224,55.4974,30900.0
2011-07-13 15:30:00,81.39,81.43,81.19,81.35,31700.0,55.4701,55.4974,55.3338,55.4428,31700.0
2011-07-14 09:30:00,81.4,81.75,81.39,81.67,59300.0,55.4769,55.7155,55.4701,55.6609,59300.0
2011-07-14 10:00:00,81.71,81.73,81.35,81.41,41400.0,55.6882,55.7018,55.4428,55.4837,41400.0
2011-07-14 10:30:00,81.41,81.41,80.87,81.03,62600.0,55.4837,55.4837,55.1157,55.2247,62600.0
2011-07-14 11:00:00,81.03,81.2,81.0,81.1,47900.0,55.2247,55.3406,55.2043,55.2725,47900.0
2011-07-14 11:30:00,81.1,81.11,80.94,80.98,19000.0,55.2725,55.2793,55.1634,55.1907,19000.0
2011-07-14 12:00:00,80.98,80.98,80.71,80.79,8700.0,55.1907,55.1907,55.0067,55.0612,8700.0
2011-07-14 12:30:00,80.76,80.85,80.58,80.61,26900.0,55.0407,55.1021,54.9181,54.9385,26900.0
2011-07-14 13:00:00,80.63,80.7,80.46,80.62,28400.0,54.9521,54.9998,54.8363,54.9453,28400.0
2011-07-14 13:30:00,80.65,81.01,80.65,80.9,18900.0,54.9658,55.2111,54.9658,55.1361,18900.0
2011-07-14 14:00:00,80.85,80.9,80.63,80.68,35800.0,55.1021,55.1361,54.9521,54.9862,35800.0
2011-07-14 14:30:00,80.68,80.75,80.47,80.64,17800.0,54.9862,55.0339,54.8431,54.959,17800.0
2011-07-14 15:00:00,80.6,80.66,80.46,80.55,18100.0,54.9317,54.9726,54.8363,54.8976,18100.0
2011-07-14 15:30:00,80.52,80.71,80.49,80.63,41900.0,54.8772,55.0067,54.8567,54.9521,41900.0
2011-07-15 09:30:00,80.77,80.93,80.42,80.66,70200.0,55.0475,55.1566,54.809,54.9726,70200.0
2011-07-15 10:00:00,80.73,80.93,80.38,80.5,109600.0,55.0203,55.1566,54.7818,54.8635,109600.0
2011-07-15 10:30:00,80.53,80.63,80.33,80.61,82800.0,54.884,54.9521,54.7477,54.9385,82800.0
2011-07-15 11:00:00,80.57,80.83,80.55,80.78,88400.0,54.9112,55.0884,54.8976,55.0544,88400.0
2011-07-15 11:30:00,80.78,80.78,80.49,80.6,15700.0,55.0544,55.0544,54.8567,54.9317,15700.0
2011-07-15 12:00:00,80.62,80.77,80.49,80.61,21400.0,54.9453,55.0475,54.8567,54.9385,21400.0
2011-07-15 12:30:00,80.64,80.64,80.41,80.41,14400.0,54.959,54.959,54.8022,54.8022,14400.0
2011-07-15 13:00:00,80.4,80.53,80.37,80.47,14000.0,54.7954,54.884,54.7749,54.8431,14000.0
2011-07-15 13:30:00,80.46,80.49,80.25,80.25,17600.0,54.8363,54.8567,54.6932,54.6932,17600.0
2011-07-15 14:00:00,80.25,80.4,80.19,80.19,25100.0,54.6932,54.7954,54.6523,54.6523,25100.0
2011-07-15 14:30:00,80.2,80.35,80.17,80.25,23900.0,54.6591,54.7613,54.6386,54.6932,23900.0
2011-07-15 15:00:00,80.25,80.54,80.17,80.54,20200.0,54.6932,54.8908,54.6386,54.8908,20200.0
2011-07-15 15:30:00,80.54,80.62,80.51,80.61,28700.0,54.8908,54.9453,54.8704,54.9385,28700.0
2011-07-18 09:30:00,79.97,80.19,79.68,79.84,80600.0,54.5023,54.6523,54.3047,54.4137,80600.0
2011-07-18 10:00:00,79.87,79.87,79.19,79.32,76600.0,54.4342,54.4342,53.9707,54.0593,76600.0
2011-07-18 10:30:00,79.29,79.37,79.08,79.24,68300.0,54.0389,54.0934,53.8958,54.0048,68300.0
2011-07-18 11:00:00,79.26,79.48,79.23,79.34,27800.0,54.0184,54.1684,53.998,54.073,27800.0
2011-07-18 11:30:00,79.34,79.4,78.94,79.03,40400.0,54.073,54.1138,53.8003,53.8617,40400.0
2011-07-18 12:00:00,79.03,79.26,79.03,79.23,15700.0,53.8617,54.0184,53.8617,53.998,15700.0
2011-07-18 12:30:00,79.18,79.23,79.12,79.18,14900.0,53.9639,53.998,53.923,53.9639,14900.0
2011-07-18 13:00:00,79.18,79.22,79.13,79.18,7200.0,53.9639,53.9912,53.9298,53.9639,7200.0
2011-07-18 13:30:00,79.22,79.38,79.21,79.33,15800.0,53.9912,54.1002,53.9844,54.0661,15800.0
2011-07-18 14:00:00,79.33,79.33,79.22,79.3,14800.0,54.0661,54.0661,53.9912,54.0457,14800.0
2011-07-18 14:30:00,79.26,79.41,79.24,79.41,10900.0,54.0184,54.1207,54.0048,54.1207,10900.0
2011-07-18 15:00:00,79.41,79.5,79.31,79.39,30700.0,54.1207,54.182,54.0525,54.107,30700.0
2011-07-18 15:30:00,79.4,79.55,79.31,79.52,58000.0,54.1138,54.2161,54.0525,54.1956,58000.0
2011-07-19 09:30:00,79.26,79.71,79.24,79.68,89600.0,54.0184,54.3251,54.0048,54.3047,89600.0
2011-07-19 10:00:00,79.65,79.91,79.64,79.76,32000.0,54.2842,54.4614,54.2774,54.3592,32000.0
2011-07-19 10:30:00,79.76,79.83,79.55,79.71,48400.0,54.3592,54.4069,54.2161,54.3251,48400.0
2011-07-19 11:00:00,79.7,79.7,79.29,79.29,49500.0,54.3183,54.3183,54.0389,54.0389,49500.0
2011-07-19 11:30:00,79.25,79.4,79.18,79.4,30500.0,54.0116,54.1138,53.9639,54.1138,30500.0
2011-07-19 12:00:00,79.39,79.45,79.29,79.44,19700.0,54.107,54.1479,54.0389,54.1411,19700.0
2011-07-19 12:30:00,79.44,79.58,79.44,79.51,19400.0,54.1411,54.2365,54.1411,54.1888,19400.0
2011-07-19 13:00:00,79.52,79.65,79.46,79.65,19100.0,54.1956,54.2842,54.1547,54.2842,19100.0
2011-07-19 13:30:00,79.64,79.8,79.61,79.77,17800.0,54.2774,54.3865,54.257,54.366,17800.0
2011-07-19 14:00:00,79.75,79.76,79.51,79.64,29100.0,54.3524,54.3592,54.1888,54.2774,29100.0
2011-07-19 14:30:00,79.64,79.81,79.6,79.78,23200.0,54.2774,54.3933,54.2502,54.3728,23200.0
2011-07-19 15:00:00,79.78,79.79,79.63,79.65,16000.0,54.3728,54.3796,54.2706,54.2842,16000.0
2011-07-19 15:30:00,79.65,79.7,79.63,79.64,33400.0,54.2842,54.3183,54.2706,54.2774,33400.0
2011-07-20 09:30:00,80.22,80.26,79.95,80.05,124600.0,54.6727,54.7,54.4887,54.5568,124600.0
2011-07-20 10:00:00,80.0,80.17,79.9,80.02,49100.0,54.5228,54.6386,54.4546,54.5364,49100.0
2011-07-20 10:30:00,80.0,80.37,79.97,80.37,41300.0,54.5228,54.7749,54.5023,54.7749,41300.0
2011-07-20 11:00:00,80.4,80.6,80.37,80.56,20800.0,54.7954,54.9317,54.7749,54.9044,20800.0
2011-07-20 11:30:00,80.56,80.69,80.45,80.49,45900.0,54.9044,54.993,54.8295,54.8567,45900.0
2011-07-20 12:00:00,80.49,80.59,80.47,80.57,9500.0,54.8567,54.9249,54.8431,54.9112,9500.0
2011-07-20 12:30:00,80.59,80.65,80.52,80.65,8600.0,54.9249,54.9658,54.8772,54.9658,8600.0
2011-07-20 13:00:00,80.67,80.7,80.56,80.59,8300.0,54.9794,54.9998,54.9044,54.9249,8300.0
2011-07-20 13:30:00,80.63,80.71,80.58,80.68,11600.0,54.9521,55.0067,54.9181,54.9862,11600.0
2011-07-20 14:00:00,80.7,80.79,80.65,80.78,24400.0,54.9998,55.0612,54.9658,55.0544,24400.0
2011-07-20 14:30:00,80.8,80.83,80.63,80.67,15200.0,55.068,55.0884,54.9521,54.9794,15200.0
2011-07-20 15:00:00,80.67,80.71,80.54,80.54,17200.0,54.9794,55.0067,54.8908,54.8908,17200.0
2011-07-20 15:30:00,80.53,80.58,80.41,80.55,41500.0,54.884,54.9181,54.8022,54.8976,41500.0
2011-07-21 09:30:00,81.68,82.09,81.46,81.82,99400.0,55.6677,55.9472,55.5178,55.7632,99400.0
2011-07-21 10:00:00,81.81,82.46,81.75,82.42,105200.0,55.7563,56.1993,55.7155,56.1721,105200.0
2011-07-21 10:30:00,82.43,82.5,82.23,82.32,47600.0,56.1789,56.2266,56.0426,56.1039,47600.0
2011-07-21 11:00:00,82.28,82.57,82.17,82.29,55000.0,56.0767,56.2743,56.0017,56.0835,55000.0
2011-07-21 11:30:00,82.27,82.34,82.1,82.29,43300.0,56.0699,56.1176,55.954,56.0835,43300.0
2011-07-21 12:00:00,82.28,82.42,82.22,82.23,18900.0,56.0767,56.1721,56.0358,56.0426,18900.0
2011-07-21 12:30:00,82.24,82.5,82.21,82.3,33000.0,56.0494,56.2266,56.029,56.0903,33000.0
2011-07-21 13:00:00,82.33,82.5,82.28,82.47,23000.0,56.1107,56.2266,56.0767,56.2062,23000.0
2011-07-21 13:30:00,82.45,82.48,82.32,82.37,16300.0,56.1925,56.213,56.1039,56.138,16300.0
2011-07-21 14:00:00,82.38,82.42,82.24,82.27,34200.0,56.1448,56.1721,56.0494,56.0699,34200.0
2011-07-21 14:30:00,82.26,82.34,82.2,82.29,44400.0,56.063,56.1176,56.0221,56.0835,44400.0
2011-07-21 15:00:00,82.32,82.48,82.28,82.47,46600.0,56.1039,56.213,56.0767,56.2062,46600.0
2011-07-21 15:30:00,82.45,82.46,82.35,82.4,39000.0,56.1925,56.1993,56.1244,56.1585,39000.0
2011-07-22 09:30:00,82.48,82.56,82.2,82.3,50800.0,56.213,56.2675,56.0221,56.0903,50800.0
2011-07-22 10:00:00,82.31,82.38,82.18,82.34,58100.0,56.0971,56.1448,56.0085,56.1176,58100.0
2011-07-22 10:30:00,82.36,82.72,82.36,82.7,33500.0,56.1312,56.3765,56.1312,56.3629,33500.0
2011-07-22 11:00:00,82.71,82.82,82.6,82.76,37900.0,56.3697,56.4447,56.2948,56.4038,37900.0
2011-07-22 11:30:00,82.83,82.94,82.8,82.86,23100.0,56.4515,56.5265,56.4311,56.472,23100.0
2011-07-22 12:00:00,82.85,82.98,82.8,82.87,8600.0,56.4651,56.5537,56.4311,56.4788,8600.0
2011-07-22 12:30:00,82.87,82.89,82.8,82.87,7000.0,56.4788,56.4924,56.4311,56.4788,7000.0
2011-07-22 13:00:00,82.87,82.87,82.78,82.8,7600.0,56.4788,56.4788,56.4174,56.4311,7600.0
2011-07-22 13:30:00,82.81,82.93,82.81,82.92,10300.0,56.4379,56.5197,56.4379,56.5128,10300.0
2011-07-22 14:00:00,82.88,82.95,82.79,82.89,10600.0,56.4856,56.5333,56.4242,56.4924,10600.0
2011-07-22 14:30:00,82.92,82.95,82.79,82.84,13400.0,56.5128,56.5333,56.4242,56.4583,13400.0
2011-07-22 15:00:00,82.8,82.8,82.66,82.67,32000.0,56.4311,56.4311,56.3356,56.3425,32000.0
2011-07-22 15:30:00,82.65,82.73,82.59,82.71,44600.0,56.3288,56.3834,56.2879,56.3697,44600.0
2011-07-25 09:30:00,82.31,82.48,82.06,82.32,102600.0,56.0971,56.213,55.9267,56.1039,102600.0
2011-07-25 10:00:00,82.4,82.57,82.22,82.5,49700.0,56.1585,56.2743,56.0358,56.2266,49700.0
2011-07-25 10:30:00,82.55,82.8,82.31,82.46,59500.0,56.2607,56.4311,56.0971,56.1993,59500.0
2011-07-25 11:00:00,82.47,82.57,82.26,82.39,45400.0,56.2062,56.2743,56.063,56.1516,45400.0
2011-07-25 11:30:00,82.39,82.43,82.19,82.25,9200.0,56.1516,56.1789,56.0153,56.0562,9200.0
2011-07-25 12:00:00,82.25,82.34,82.2,82.28,8300.0,56.0562,56.1176,56.0221,56.0767,8300.0
2011-07-25 12:30:00,82.34,82.52,82.32,82.46,10800.0,56.1176,56.2402,56.1039,56.1993,10800.0
2011-07-25 13:00:00,82.47,82.54,82.43,82.5,9700.0,56.2062,56.2539,56.1789,56.2266,9700.0
2011-07-25 13:30:00,82.54,82.56,82.45,82.49,11100.0,56.2539,56.2675,56.1925,56.2198,11100.0
2011-07-25 14:00:00,82.55,82.62,82.48,82.5,6100.0,56.2607,56.3084,56.213,56.2266,6100.0
2011-07-25 14:30:00,82.5,82.5,82.33,82.35,7300.0,56.2266,56.2266,56.1107,56.1244,7300.0
2011-07-25 15:00:00,82.34,82.37,82.23,82.27,12100.0,56.1176,56.138,56.0426,56.0699,12100.0
2011-07-25 15:30:00,82.27,82.38,82.22,82.23,25400.0,56.0699,56.1448,56.0358,56.0426,25400.0
2011-07-26 09:30:00,83.25,83.27,82.51,82.61,59200.0,56.7378,56.7514,56.2334,56.3016,59200.0
2011-07-26 10:00:00,82.66,82.93,82.62,82.86,48500.0,56.3356,56.5197,56.3084,56.472,48500.0
2011-07-26 10:30:00,82.89,83.44,82.83,83.31,54300.0,56.4924,56.8672,56.4515,56.7786,54300.0
2011-07-26 11:00:00,83.32,83.63,83.32,83.6,28200.0,56.7855,56.9967,56.7855,56.9763,28200.0
2011-07-26 11:30:00,83.59,83.75,83.52,83.57,30700.0,56.9695,57.0785,56.9218,56.9558,30700.0
2011-07-26 12:00:00,83.55,83.65,83.52,83.62,7900.0,56.9422,57.0104,56.9218,56.9899,7900.0
2011-07-26 12:30:00,83.58,83.6,83.49,83.51,20100.0,56.9627,56.9763,56.9013,56.915,20100.0
2011-07-26 13:00:00,83.52,83.57,83.46,83.54,13200.0,56.9218,56.9558,56.8809,56.9354,13200.0
2011-07-26 13:30:00,83.53,83.69,83.47,83.67,15200.0,56.9286,57.0376,56.8877,57.024,15200.0
2011-07-26 14:00:00,83.69,83.71,83.6,83.64,25700.0,57.0376,57.0513,56.9763,57.0036,25700.0
2011-07-26 14:30:00,83.67,83.74,83.6,83.62,13800.0,57.024,57.0717,56.9763,56.9899,13800.0
2011-07-26 15:00:00,83.61,83.62,83.52,83.57,17700.0,56.9831,56.9899,56.9218,56.9558,17700.0
2011-07-26 15:30:00,83.56,83.59,83.51,83.57,58700.0,56.949,56.9695,56.915,56.9558,58700.0
2011-07-27 09:30:00,83.14,83.15,82.7,82.88,110900.0,56.6628,56.6696,56.3629,56.4856,110900.0
2011-07-27 10:00:00,82.9,83.01,82.21,82.22,89600.0,56.4992,56.5742,56.029,56.0358,89600.0
2011-07-27 10:30:00,82.2,82.49,82.1,82.46,47700.0,56.0221,56.2198,55.954,56.1993,47700.0
2011-07-27 11:00:00,82.37,82.46,82.28,82.41,24100.0,56.138,56.1993,56.0767,56.1653,24100.0
2011-07-27 11:30:00,82.43,82.56,82.25,82.25,26200.0,56.1789,56.2675,56.0562,56.0562,26200.0
2011-07-27 12:00:00,82.23,82.24,82.07,82.19,15400.0,56.0426,56.0494,55.9335,56.0153,15400.0
2011-07-27 12:30:00,82.15,82.3,82.14,82.14,9300.0,55.9881,56.0903,55.9813,55.9813,9300.0
2011-07-27 13:00:00,82.17,82.22,82.02,82.07,9100.0,56.0017,56.0358,55.8995,55.9335,9100.0
2011-07-27 13:30:00,82.06,82.19,81.98,82.08,15500.0,55.9267,56.0153,55.8722,55.9404,15500.0
2011-07-27 14:00:00,82.07,82.11,81.95,81.95,13500.0,55.9335,55.9608,55.8518,55.8518,13500.0
2011-07-27 14:30:00,81.96,82.09,81.73,81.8,93500.0,55.8586,55.9472,55.7018,55.7495,93500.0
2011-07-27 15:00:00,81.81,81.92,81.73,81.88,26900.0,55.7563,55.8313,55.7018,55.8041,26900.0
2011-07-27 15:30:00,81.87,81.99,81.62,81.77,45700.0,55.7972,55.879,55.6269,55.7291,45700.0
2011-07-28 09:30:00,82.11,82.34,81.84,82.19,76900.0,55.9608,56.1176,55.7768,56.0153,76900.0
2011-07-28 10:00:00,82.17,82.46,81.96,82.17,42500.0,56.0017,56.1993,55.8586,56.0017,42500.0
2011-07-28 10:30:00,82.17,82.35,82.09,82.28,21900.0,56.0017,56.1244,55.9472,56.0767,21900.0
2011-07-28 11:00:00,82.3,82.6,82.2,82.43,19700.0,56.0903,56.2948,56.0221,56.1789,19700.0
2011-07-28 11:30:00,82.36,82.39,82.26,82.32,7700.0,56.1312,56.1516,56.063,56.1039,7700.0
2011-07-28 12:00:00,82.32,82.38,82.21,82.3,3800.0,56.1039,56.1448,56.029,56.0903,3800.0
2011-07-28 12:30:00,82.3,82.33,82.21,82.28,7100.0,56.0903,56.1107,56.029,56.0767,7100.0
2011-07-28 13:00:00,82.26,82.31,82.18,82.26,6500.0,56.063,56.0971,56.0085,56.063,6500.0
2011-07-28 13:30:00,82.25,82.34,82.2,82.23,11700.0,56.0562,56.1176,56.0221,56.0426,11700.0
2011-07-28 14:00:00,82.19,82.23,82.03,82.12,14900.0,56.0153,56.0426,55.9063,55.9676,14900.0
2011-07-28 14:30:00,82.08,82.22,81.99,82.1,11400.0,55.9404,56.0358,55.879,55.954,11400.0
2011-07-28 15:00:00,82.08,82.09,81.86,81.86,14700.0,55.9404,55.9472,55.7904,55.7904,14700.0
2011-07-28 15:30:00,81.88,81.94,81.77,81.84,31800.0,55.8041,55.8449,55.7291,55.7768,31800.0
2011-07-29 09:30:00,81.51,81.78,81.2,81.62,82700.0,55.5519,55.7359,55.3406,55.6269,82700.0
2011-07-29 10:00:00,81.65,81.78,81.34,81.44,43300.0,55.6473,55.7359,55.436,55.5042,43300.0
2011-07-29 10:30:00,81.43,82.05,81.39,81.89,48700.0,55.4974,55.9199,55.4701,55.8109,48700.0
2011-07-29 11:00:00,81.84,82.25,81.78,81.97,30700.0,55.7768,56.0562,55.7359,55.8654,30700.0
2011-07-29 11:30:00,81.92,82.08,81.75,81.84,21200.0,55.8313,55.9404,55.7155,55.7768,21200.0
2011-07-29 12:00:00,81.84,81.86,81.6,81.6,8000.0,55.7768,55.7904,55.6132,55.6132,8000.0
2011-07-29 12:30:00,81.62,81.65,81.49,81.49,12900.0,55.6269,55.6473,55.5383,55.5383,12900.0
2011-07-29 13:00:00,81.47,81.6,81.47,81.5,8300.0,55.5246,55.6132,55.5246,55.5451,8300.0
2011-07-29 13:30:00,81.49,81.63,81.45,81.57,14400.0,55.5383,55.6337,55.511,55.5928,14400.0
2011-07-29 14:00:00,81.53,81.66,81.48,81.52,9400.0,55.5655,55.6541,55.5314,55.5587,9400.0
2011-07-29 14:30:00,81.53,81.58,81.43,81.47,14700.0,55.5655,55.5996,55.4974,55.5246,14700.0
2011-07-29 15:00:00,81.47,81.52,81.34,81.39,19500.0,55.5246,55.5587,55.436,55.4701,19500.0
2011-07-29 15:30:00,81.38,81.47,81.19,81.27,64300.0,55.4633,55.5246,55.3338,55.3883,64300.0
2011-08-01 09:30:00,82.31,82.36,81.48,81.55,63100.0,56.0971,56.1312,55.5314,55.5791,63100.0
2011-08-01 10:00:00,81.51,81.51,80.48,80.85,127800.0,55.5519,55.5519,54.8499,55.1021,127800.0
2011-08-01 10:30:00,80.85,81.02,80.55,80.57,61100.0,55.1021,55.2179,54.8976,54.9112,61100.0
2011-08-01 11:00:00,80.57,80.91,80.29,80.91,59700.0,54.9112,55.143,54.7204,55.143,59700.0
2011-08-01 11:30:00,80.89,80.89,80.19,80.38,21900.0,55.1293,55.1293,54.6523,54.7818,21900.0
2011-08-01 12:00:00,80.4,80.48,80.14,80.33,20700.0,54.7954,54.8499,54.6182,54.7477,20700.0
2011-08-01 12:30:00,80.37,80.71,80.36,80.7,17600.0,54.7749,55.0067,54.7681,54.9998,17600.0
2011-08-01 13:00:00,80.73,80.73,80.52,80.58,14300.0,55.0203,55.0203,54.8772,54.9181,14300.0
2011-08-01 13:30:00,80.59,80.74,80.59,80.74,10200.0,54.9249,55.0271,54.9249,55.0271,10200.0
2011-08-01 14:00:00,80.76,80.76,80.49,80.54,12200.0,55.0407,55.0407,54.8567,54.8908,12200.0
2011-08-01 14:30:00,80.51,80.96,80.5,80.95,15500.0,54.8704,55.177,54.8635,55.1702,15500.0
2011-08-01 15:00:00,80.91,81.07,80.87,81.05,16600.0,55.143,55.252,55.1157,55.2384,16600.0
2011-08-01 15:30:00,81.05,81.12,80.9,80.97,34900.0,55.2384,55.2861,55.1361,55.1839,34900.0
2011-08-02 09:30:00,80.46,80.82,80.21,80.49,92600.0,54.8363,55.0816,54.6659,54.8567,92600.0
2011-08-02 10:00:00,80.5,80.55,79.92,79.98,151600.0,54.8635,54.8976,54.4682,54.5091,151600.0
2011-08-02 10:30:00,79.97,80.26,79.88,79.95,92300.0,54.5023,54.7,54.441,54.4887,92300.0
2011-08-02 11:00:00,79.94,80.16,79.61,80.16,97500.0,54.4819,54.6318,54.257,54.6318,97500.0
2011-08-02 11:30:00,80.12,80.18,79.78,79.9,37200.0,54.6046,54.6454,54.3728,54.4546,37200.0
2011-08-02 12:00:00,79.9,80.13,79.81,80.02,27200.0,54.4546,54.6114,54.3933,54.5364,27200.0
2011-08-02 12:30:00,80.07,80.11,79.59,79.65,27000.0,54.5705,54.5977,54.2433,54.2842,27000.0
2011-08-02 13:00:00,79.68,79.94,79.68,79.79,15700.0,54.3047,54.4819,54.3047,54.3796,15700.0
2011-08-02 13:30:00,79.77,79.79,79.44,79.52,19300.0,54.366,54.3796,54.1411,54.1956,19300.0
2011-08-02 14:00:00,79.49,79.82,79.46,79.73,21500.0,54.1752,54.4001,54.1547,54.3388,21500.0
2011-08-02 14:30:00,79.74,79.93,79.63,79.87,18700.0,54.3456,54.4751,54.2706,54.4342,18700.0
2011-08-02 15:00:00,79.87,79.93,79.53,79.63,18800.0,54.4342,54.4751,54.2024,54.2706,18800.0
2011-08-02 15:30:00,79.64,79.76,79.36,79.45,66600.0,54.2774,54.3592,54.0866,54.1479,66600.0
2011-08-03 09:30:00,80.33,80.54,79.98,80.48,111700.0,54.7477,54.8908,54.5091,54.8499,111700.0
2011-08-03 10:00:00,80.49,80.66,79.93,80.06,96900.0,54.8567,54.9726,54.4751,54.5637,96900.0
2011-08-03 10:30:00,80.05,80.05,79.4,79.89,126500.0,54.5568,54.5568,54.1138,54.4478,126500.0
2011-08-03 11:00:00,79.85,80.11,79.64,79.73,66300.0,54.4205,54.5977,54.2774,54.3388,66300.0
2011-08-03 11:30:00,79.77,79.81,79.5,79.5,30500.0,54.366,54.3933,54.182,54.182,30500.0
2011-08-03 12:00:00,79.5,79.56,79.29,79.45,20000.0,54.182,54.2229,54.0389,54.1479,20000.0
2011-08-03 12:30:00,79.45,79.69,79.35,79.58,16200.0,54.1479,54.3115,54.0798,54.2365,16200.0
2011-08-03 13:00:00,79.54,79.66,79.47,79.66,26900.0,54.2093,54.291,54.1616,54.291,26900.0
2011-08-03 13:30:00,79.67,80.21,79.62,80.07,32500.0,54.2979,54.6659,54.2638,54.5705,32500.0
2011-08-03 14:00:00,80.05,80.25,79.85,79.88,31600.0,54.5568,54.6932,54.4205,54.441,31600.0
2011-08-03 14:30:00,79.92,80.23,79.82,80.18,28800.0,54.4682,54.6795,54.4001,54.6454,28800.0
2011-08-03 15:00:00,80.2,80.47,80.09,80.35,43500.0,54.6591,54.8431,54.5841,54.7613,43500.0
2011-08-03 15:30:00,80.36,80.55,80.25,80.52,64600.0,54.7681,54.8976,54.6932,54.8772,64600.0
2011-08-04 09:30:00,79.69,80.11,79.38,79.66,135200.0,54.3115,54.5977,54.1002,54.291,135200.0
2011-08-04 10:00:00,79.66,79.73,79.12,79.14,87500.0,54.291,54.3388,53.923,53.9366,87500.0
2011-08-04 10:30:00,79.14,79.35,78.69,78.71,114700.0,53.9366,54.0798,53.63,53.6436,114700.0
2011-08-04 11:00:00,78.71,78.71,78.18,78.22,136000.0,53.6436,53.6436,53.2824,53.3096,136000.0
2011-08-04 11:30:00,78.22,78.34,77.36,77.78,87300.0,53.3096,53.3914,52.7235,53.0098,87300.0
2011-08-04 12:00:00,77.83,78.0,77.68,77.94,52200.0,53.0438,53.1597,52.9416,53.1188,52200.0
2011-08-04 12:30:00,77.91,78.33,77.91,78.27,48700.0,53.0984,53.3846,53.0984,53.3437,48700.0
2011-08-04 13:00:00,78.25,78.64,78.25,78.64,68200.0,53.3301,53.5959,53.3301,53.5959,68200.0
2011-08-04 13:30:00,78.63,78.66,78.19,78.28,31800.0,53.5891,53.6095,53.2892,53.3505,31800.0
2011-08-04 14:00:00,78.32,78.33,77.65,77.73,49600.0,53.3778,53.3846,52.9212,52.9757,49600.0
2011-08-04 14:30:00,77.72,78.19,77.69,78.01,31700.0,52.9689,53.2892,52.9484,53.1665,31700.0
2011-08-04 15:00:00,78.01,78.25,77.67,77.67,99500.0,53.1665,53.3301,52.9348,52.9348,99500.0
2011-08-04 15:30:00,77.67,77.8,76.95,76.95,124400.0,52.9348,53.0234,52.4441,52.4441,124400.0
2011-08-05 09:30:00,78.59,78.65,77.19,77.69,230500.0,53.5618,53.6027,52.6077,52.9484,230500.0
2011-08-05 10:00:00,77.66,78.72,77.53,78.52,162800.0,52.928,53.6504,52.8394,53.5141,162800.0
2011-08-05 10:30:00,78.52,78.57,77.9,78.12,149000.0,53.5141,53.5482,53.0915,53.2415,149000.0
2011-08-05 11:00:00,78.13,78.43,77.5,78.15,157800.0,53.2483,53.4528,52.8189,53.2619,157800.0
2011-08-05 11:30:00,78.11,78.15,76.84,76.99,69900.0,53.2347,53.2619,52.3691,52.4713,69900.0
2011-08-05 12:00:00,76.95,77.95,76.8,77.58,79100.0,52.4441,53.1256,52.3419,52.8735,79100.0
2011-08-05 12:30:00,77.59,78.94,77.58,78.72,56700.0,52.8803,53.8003,52.8735,53.6504,56700.0
2011-08-05 13:00:00,78.77,79.11,78.38,78.83,44300.0,53.6845,53.9162,53.4187,53.7254,44300.0
2011-08-05 13:30:00,78.87,79.21,78.48,78.95,26300.0,53.7526,53.9844,53.4868,53.8072,26300.0
2011-08-05 14:00:00,78.93,79.02,78.39,78.75,32500.0,53.7935,53.8549,53.4255,53.6708,32500.0
2011-08-05 14:30:00,78.68,78.91,78.32,78.43,31900.0,53.6231,53.7799,53.3778,53.4528,31900.0
2011-08-05 15:00:00,78.39,78.54,77.87,77.89,74400.0,53.4255,53.5277,53.0711,53.0847,74400.0
2011-08-05 15:30:00,77.85,78.42,77.85,78.21,92800.0,53.0575,53.4459,53.0575,53.3028,92800.0
2011-08-08 09:30:00,76.28,77.44,76.23,77.0,241000.0,51.9875,52.778,51.9534,52.4782,241000.0
2011-08-08 10:00:00,77.06,77.13,75.79,75.89,134500.0,52.5191,52.5668,51.6535,51.7217,134500.0
2011-08-08 10:30:00,75.91,76.28,75.68,75.79,150600.0,51.7353,51.9875,51.5785,51.6535,150600.0
2011-08-08 11:00:00,75.78,76.66,75.54,76.25,88000.0,51.6467,52.2464,51.4831,51.967,88000.0
2011-08-08 11:30:00,76.3,76.48,75.85,76.32,60800.0,52.0011,52.1238,51.6944,52.0147,60800.0
2011-08-08 12:00:00,76.33,76.35,75.78,75.91,30100.0,52.0215,52.0352,51.6467,51.7353,30100.0
2011-08-08 12:30:00,75.89,76.04,75.74,75.95,21800.0,51.7217,51.8239,51.6194,51.7626,21800.0
2011-08-08 13:00:00,75.94,76.11,75.6,75.98,15600.0,51.7557,51.8716,51.524,51.783,15600.0
2011-08-08 13:30:00,75.97,76.03,75.17,75.25,30700.0,51.7762,51.8171,51.231,51.2855,30700.0
2011-08-08 14:00:00,75.24,75.63,74.21,74.84,54200.0,51.2787,51.5445,50.5767,51.006,54200.0
2011-08-08 14:30:00,74.86,74.99,74.45,74.56,45000.0,51.0197,51.1083,50.7403,50.8152,45000.0
2011-08-08 15:00:00,74.56,75.56,74.53,74.85,62800.0,50.8152,51.4968,50.7948,51.0129,62800.0
2011-08-08 15:30:00,74.79,74.88,74.1,74.18,96900.0,50.972,51.0333,50.5017,50.5562,96900.0
2011-08-09 09:30:00,75.07,75.15,73.97,74.73,305800.0,51.1628,51.2173,50.4131,50.9311,305800.0
2011-08-09 10:00:00,74.74,75.11,74.6,74.93,259400.0,50.9379,51.1901,50.8425,51.0674,259400.0
2011-08-09 10:30:00,74.93,75.39,74.75,75.26,147400.0,51.0674,51.3809,50.9447,51.2923,147400.0
2011-08-09 11:00:00,75.23,75.34,74.72,75.26,188600.0,51.2718,51.3468,50.9243,51.2923,188600.0
2011-08-09 11:30:00,75.33,75.35,75.12,75.21,71100.0,51.34,51.3536,51.1969,51.2582,71100.0
2011-08-09 12:00:00,75.28,75.35,75.06,75.16,33600.0,51.3059,51.3536,51.156,51.2241,33600.0
2011-08-09 12:30:00,75.16,75.46,74.77,74.77,67200.0,51.2241,51.4286,50.9583,50.9583,67200.0
2011-08-09 13:00:00,74.79,74.85,74.62,74.65,80700.0,50.972,51.0129,50.8561,50.8766,80700.0
2011-08-09 13:30:00,74.69,74.76,74.15,74.34,70500.0,50.9038,50.9515,50.5358,50.6653,70500.0
2011-08-09 14:00:00,74.39,74.6,73.28,73.97,201200.0,50.6994,50.8425,49.9429,50.4131,201200.0
2011-08-09 14:30:00,73.97,74.0,72.27,72.79,233100.0,50.4131,50.4336,49.2545,49.6089,233100.0
2011-08-09 15:00:00,72.79,74.16,72.61,74.0,257900.0,49.6089,50.5426,49.4862,50.4336,257900.0
2011-08-09 15:30:00,74.05,74.99,73.66,74.96,356800.0,50.4676,51.1083,50.2018,51.0878,356800.0
2011-08-10 09:30:00,74.44,74.78,74.04,74.26,279700.0,50.7334,50.9652,50.4608,50.6108,279700.0
2011-08-10 10:00:00,74.13,74.4,73.14,73.62,323500.0,50.5222,50.7062,49.8474,50.1746,323500.0
2011-08-10 10:30:00,73.66,74.3,72.98,73.18,214300.0,50.2018,50.638,49.7384,49.8747,214300.0
2011-08-10 11:00:00,73.22,73.35,72.53,72.94,128300.0,49.902,49.9906,49.4317,49.7111,128300.0
2011-08-10 11:30:00,72.93,73.55,72.73,73.41,69500.0,49.7043,50.1269,49.568,50.0315,69500.0
2011-08-10 12:00:00,73.33,73.68,73.26,73.32,55100.0,49.9769,50.2155,49.9292,49.9701,55100.0
2011-08-10 12:30:00,73.3,73.65,72.98,73.62,59200.0,49.9565,50.195,49.7384,50.1746,59200.0
2011-08-10 13:00:00,73.58,73.7,73.08,73.21,75600.0,50.1473,50.2291,49.8065,49.8951,75600.0
2011-08-10 13:30:00,73.2,73.65,73.09,73.51,62200.0,49.8883,50.195,49.8134,50.0996,62200.0
2011-08-10 14:00:00,73.52,74.14,73.43,73.85,75800.0,50.1064,50.529,50.0451,50.3313,75800.0
2011-08-10 14:30:00,73.87,74.18,73.69,73.7,76200.0,50.345,50.5562,50.2223,50.2291,76200.0
2011-08-10 15:00:00,73.75,73.9,73.29,73.31,90200.0,50.2632,50.3654,49.9497,49.9633,90200.0
2011-08-10 15:30:00,73.31,73.43,72.75,72.79,194500.0,49.9633,50.0451,49.5816,49.6089,194500.0
2011-08-11 09:30:00,73.14,73.98,73.14,73.57,168700.0,49.8474,50.4199,49.8474,50.1405,168700.0
2011-08-11 10:00:00,73.54,74.05,73.36,73.61,93400.0,50.1201,50.4676,49.9974,50.1678,93400.0
2011-08-11 10:30:00,73.64,74.78,73.64,74.36,148300.0,50.1882,50.9652,50.1882,50.6789,148300.0
2011-08-11 11:00:00,74.35,74.68,74.18,74.6,138600.0,50.6721,50.897,50.5562,50.8425,138600.0
2011-08-11 11:30:00,74.58,74.95,74.5,74.81,64900.0,50.8289,51.081,50.7743,50.9856,64900.0
2011-08-11 12:00:00,74.83,75.0,74.58,74.78,31800.0,50.9992,51.1151,50.8289,50.9652,31800.0
2011-08-11 12:30:00,74.69,75.31,74.62,75.14,79200.0,50.9038,51.3264,50.8561,51.2105,79200.0
2011-08-11 13:00:00,75.18,75.19,74.73,74.96,38300.0,51.2378,51.2446,50.9311,51.0878,38300.0
2011-08-11 13:30:00,74.92,75.11,74.63,75.0,23900.0,51.0606,51.1901,50.8629,51.1151,23900.0
2011-08-11 14:00:00,75.03,75.05,74.83,74.99,104200.0,51.1355,51.1492,50.9992,51.1083,104200.0
2011-08-11 14:30:00,75.01,75.1,74.71,74.98,133600.0,51.1219,51.1832,50.9174,51.1015,133600.0
2011-08-11 15:00:00,74.99,75.41,74.96,75.29,129100.0,51.1083,51.3945,51.0878,51.3127,129100.0
2011-08-11 15:30:00,75.29,75.59,75.15,75.15,143000.0,51.3127,51.5172,51.2173,51.2173,143000.0
2011-08-12 09:30:00,76.35,76.88,75.87,76.21,196900.0,52.0352,52.3964,51.708,51.9398,196900.0
2011-08-12 10:00:00,76.19,76.27,75.71,76.11,44400.0,51.9261,51.9806,51.599,51.8716,44400.0
2011-08-12 10:30:00,76.15,76.4,75.94,76.23,102000.0,51.8989,52.0692,51.7557,51.9534,102000.0
2011-08-12 11:00:00,76.28,76.52,76.0,76.35,73000.0,51.9875,52.151,51.7966,52.0352,73000.0
2011-08-12 11:30:00,76.34,76.92,76.26,76.83,44500.0,52.0284,52.4236,51.9738,52.3623,44500.0
2011-08-12 12:00:00,76.82,76.91,76.58,76.8,45700.0,52.3555,52.4168,52.1919,52.3419,45700.0
2011-08-12 12:30:00,76.81,76.84,76.58,76.8,88800.0,52.3487,52.3691,52.1919,52.3419,88800.0
2011-08-12 13:00:00,76.75,76.88,76.64,76.76,93400.0,52.3078,52.3964,52.2328,52.3146,93400.0
2011-08-12 13:30:00,76.75,76.88,76.69,76.77,81900.0,52.3078,52.3964,52.2669,52.3214,81900.0
2011-08-12 14:00:00,76.78,76.83,76.57,76.71,53100.0,52.3282,52.3623,52.1851,52.2805,53100.0
2011-08-12 14:30:00,76.67,76.8,76.57,76.7,50700.0,52.2533,52.3419,52.1851,52.2737,50700.0
2011-08-12 15:00:00,76.7,76.87,76.56,76.6,75800.0,52.2737,52.3896,52.1783,52.2056,75800.0
2011-08-12 15:30:00,76.63,76.91,76.42,76.89,171300.0,52.226,52.4168,52.0829,52.4032,171300.0
2011-08-15 09:30:00,77.44,77.75,77.4,77.52,67500.0,52.778,52.9893,52.7508,52.8326,67500.0
2011-08-15 10:00:00,77.55,77.93,77.52,77.89,48900.0,52.853,53.112,52.8326,53.0847,48900.0
2011-08-15 10:30:00,77.91,77.99,77.66,77.96,82100.0,53.0984,53.1529,52.928,53.1324,82100.0
2011-08-15 11:00:00,77.95,78.09,77.77,77.88,54900.0,53.1256,53.221,53.0029,53.0779,54900.0
2011-08-15 11:30:00,77.88,77.97,77.7,77.95,35900.0,53.0779,53.1393,52.9552,53.1256,35900.0
2011-08-15 12:00:00,77.91,78.18,77.91,78.17,25000.0,53.0984,53.2824,53.0984,53.2756,25000.0
2011-08-15 12:30:00,78.11,78.23,78.11,78.13,20100.0,53.2347,53.3165,53.2347,53.2483,20100.0
2011-08-15 13:00:00,78.14,78.22,77.83,78.03,14800.0,53.2551,53.3096,53.0438,53.1801,14800.0
2011-08-15 13:30:00,77.99,78.13,77.94,78.1,11700.0,53.1529,53.2483,53.1188,53.2279,11700.0
2011-08-15 14:00:00,78.1,78.2,78.04,78.17,10700.0,53.2279,53.296,53.187,53.2756,10700.0
2011-08-15 14:30:00,78.2,78.2,78.05,78.08,20100.0,53.296,53.296,53.1938,53.2142,20100.0
2011-08-15 15:00:00,78.08,78.17,78.01,78.01,19900.0,53.2142,53.2756,53.1665,53.1665,19900.0
2011-08-15 15:30:00,78.04,78.36,78.01,78.36,76800.0,53.187,53.4051,53.1665,53.4051,76800.0
2011-08-16 09:30:00,77.12,77.62,77.12,77.45,72500.0,52.5599,52.9007,52.5599,52.7849,72500.0
2011-08-16 10:00:00,77.46,78.11,77.46,78.11,30000.0,52.7917,53.2347,52.7917,53.2347,30000.0
2011-08-16 10:30:00,78.12,78.32,77.97,78.23,35900.0,53.2415,53.3778,53.1393,53.3165,35900.0
2011-08-16 11:00:00,78.3,78.53,77.93,78.5,49200.0,53.3642,53.5209,53.112,53.5005,49200.0
2011-08-16 11:30:00,78.5,78.66,78.35,78.55,26500.0,53.5005,53.6095,53.3982,53.5345,26500.0
2011-08-16 12:00:00,78.63,78.87,78.16,78.34,49900.0,53.5891,53.7526,53.2687,53.3914,49900.0
2011-08-16 12:30:00,78.34,78.51,78.06,78.17,29800.0,53.3914,53.5073,53.2006,53.2756,29800.0
2011-08-16 13:00:00,78.14,78.25,77.85,78.04,28900.0,53.2551,53.3301,53.0575,53.187,28900.0
2011-08-16 13:30:00,77.99,78.5,77.95,78.34,18500.0,53.1529,53.5005,53.1256,53.3914,18500.0
2011-08-16 14:00:00,78.34,78.5,78.14,78.21,30300.0,53.3914,53.5005,53.2551,53.3028,30300.0
2011-08-16 14:30:00,78.24,78.24,77.94,77.99,56400.0,53.3233,53.3233,53.1188,53.1529,56400.0
2011-08-16 15:00:00,78.0,78.27,78.0,78.27,35800.0,53.1597,53.3437,53.1597,53.3437,35800.0
2011-08-16 15:30:00,78.27,78.3,77.89,77.99,147700.0,53.3437,53.3642,53.0847,53.1529,147700.0
2011-08-17 09:30:00,78.19,78.65,78.18,78.55,55700.0,53.2892,53.6027,53.2824,53.5345,55700.0
2011-08-17 10:00:00,78.52,78.58,78.42,78.54,27100.0,53.5141,53.555,53.4459,53.5277,27100.0
2011-08-17 10:30:00,78.5,78.5,78.1,78.1,54300.0,53.5005,53.5005,53.2279,53.2279,54300.0
2011-08-17 11:00:00,78.07,78.27,77.99,78.22,36900.0,53.2074,53.3437,53.1529,53.3096,36900.0
2011-08-17 11:30:00,78.27,78.36,78.01,78.28,27600.0,53.3437,53.4051,53.1665,53.3505,27600.0
2011-08-17 12:00:00,78.28,78.36,77.97,78.19,18500.0,53.3505,53.4051,53.1393,53.2892,18500.0
2011-08-17 12:30:00,78.25,78.36,77.86,77.86,18400.0,53.3301,53.4051,53.0643,53.0643,18400.0
2011-08-17 13:00:00,77.85,77.97,77.74,77.79,34100.0,53.0575,53.1393,52.9825,53.0166,34100.0
2011-08-17 13:30:00,77.84,77.9,77.67,77.84,32800.0,53.0507,53.0915,52.9348,53.0507,32800.0
2011-08-17 14:00:00,77.83,77.94,77.78,77.83,22800.0,53.0438,53.1188,53.0098,53.0438,22800.0
2011-08-17 14:30:00,77.8,77.91,77.7,77.83,39400.0,53.0234,53.0984,52.9552,53.0438,39400.0
2011-08-17 15:00:00,77.83,77.89,77.73,77.81,48200.0,53.0438,53.0847,52.9757,53.0302,48200.0
2011-08-17 15:30:00,77.82,77.88,77.7,77.86,106600.0,53.037,53.0779,52.9552,53.0643,106600.0
2011-08-18 09:30:00,76.18,76.28,75.77,76.19,117400.0,51.9193,51.9875,51.6399,51.9261,117400.0
2011-08-18 10:00:00,76.15,76.17,74.95,75.82,95300.0,51.8989,51.9125,51.081,51.674,95300.0
2011-08-18 10:30:00,75.77,75.82,75.29,75.76,79400.0,51.6399,51.674,51.3127,51.6331,79400.0
2011-08-18 11:00:00,75.73,75.9,75.47,75.88,67800.0,51.6126,51.7285,51.4354,51.7148,67800.0
2011-08-18 11:30:00,75.92,76.13,75.82,76.12,29700.0,51.7421,51.8852,51.674,51.8784,29700.0
2011-08-18 12:00:00,76.1,76.21,75.82,75.93,29700.0,51.8648,51.9398,51.674,51.7489,29700.0
2011-08-18 12:30:00,75.97,76.0,75.79,75.9,25000.0,51.7762,51.7966,51.6535,51.7285,25000.0
2011-08-18 13:00:00,75.93,75.99,75.6,75.7,19500.0,51.7489,51.7898,51.524,51.5922,19500.0
2011-08-18 13:30:00,75.7,75.84,75.4,75.49,44400.0,51.5922,51.6876,51.3877,51.449,44400.0
2011-08-18 14:00:00,75.58,76.02,75.53,75.78,29100.0,51.5104,51.8103,51.4763,51.6467,29100.0
2011-08-18 14:30:00,75.82,75.83,75.47,75.47,25400.0,51.674,51.6808,51.4354,51.4354,25400.0
2011-08-18 15:00:00,75.48,75.7,75.31,75.7,69400.0,51.4422,51.5922,51.3264,51.5922,69400.0
2011-08-18 15:30:00,75.68,75.91,75.29,75.78,80400.0,51.5785,51.7353,51.3127,51.6467,80400.0
2011-08-19 09:30:00,73.76,74.48,73.76,74.18,137500.0,50.27,50.7607,50.27,50.5562,137500.0
2011-08-19 10:00:00,74.23,74.79,73.89,74.63,149000.0,50.5903,50.972,50.3586,50.8629,149000.0
2011-08-19 10:30:00,74.72,74.98,74.45,74.45,130400.0,50.9243,51.1015,50.7403,50.7403,130400.0
2011-08-19 11:00:00,74.45,74.55,73.6,73.62,94600.0,50.7403,50.8084,50.1609,50.1746,94600.0
2011-08-19 11:30:00,73.61,74.09,73.5,74.04,79500.0,50.1678,50.4949,50.0928,50.4608,79500.0
2011-08-19 12:00:00,74.04,74.11,73.66,73.93,29200.0,50.4608,50.5085,50.2018,50.3859,29200.0
2011-08-19 12:30:00,73.95,74.12,73.85,73.94,29600.0,50.3995,50.5153,50.3313,50.3927,29600.0
2011-08-19 13:00:00,73.92,74.02,73.76,73.8,29600.0,50.379,50.4472,50.27,50.2973,29600.0
2011-08-19 13:30:00,73.82,73.82,73.38,73.4,53700.0,50.3109,50.3109,50.011,50.0246,53700.0
2011-08-19 14:00:00,73.41,73.51,73.2,73.23,121000.0,50.0315,50.0996,49.8883,49.9088,121000.0
2011-08-19 14:30:00,73.25,73.51,73.12,73.29,53900.0,49.9224,50.0996,49.8338,49.9497,53900.0
2011-08-19 15:00:00,73.29,73.47,73.05,73.38,80300.0,49.9497,50.0723,49.7861,50.011,80300.0
2011-08-19 15:30:00,73.35,73.55,73.1,73.14,107700.0,49.9906,50.1269,49.8202,49.8474,107700.0
2011-08-22 09:30:00,75.18,75.18,74.62,74.67,113700.0,51.2378,51.2378,50.8561,50.8902,113700.0
2011-08-22 10:00:00,74.66,74.79,74.38,74.38,74700.0,50.8834,50.972,50.6925,50.6925,74700.0
2011-08-22 10:30:00,74.37,74.52,73.83,73.98,86700.0,50.6857,50.788,50.3177,50.4199,86700.0
2011-08-22 11:00:00,73.91,74.11,73.81,73.95,42900.0,50.3722,50.5085,50.3041,50.3995,42900.0
2011-08-22 11:30:00,73.97,74.0,73.74,73.91,41200.0,50.4131,50.4336,50.2564,50.3722,41200.0
2011-08-22 12:00:00,73.92,74.18,73.86,73.98,18200.0,50.379,50.5562,50.3381,50.4199,18200.0
2011-08-22 12:30:00,74.06,74.31,73.82,74.29,14600.0,50.4745,50.6448,50.3109,50.6312,14600.0
2011-08-22 13:00:00,74.29,74.29,74.1,74.1,24200.0,50.6312,50.6312,50.5017,50.5017,24200.0
2011-08-22 13:30:00,74.1,74.2,73.98,74.2,21800.0,50.5017,50.5699,50.4199,50.5699,21800.0
2011-08-22 14:00:00,74.14,74.23,73.97,74.07,17000.0,50.529,50.5903,50.4131,50.4813,17000.0
2011-08-22 14:30:00,74.06,74.16,73.96,74.0,30800.0,50.4745,50.5426,50.4063,50.4336,30800.0
2011-08-22 15:00:00,74.02,74.2,73.99,74.12,33200.0,50.4472,50.5699,50.4267,50.5153,33200.0
2011-08-22 15:30:00,74.08,74.21,73.76,73.91,60700.0,50.4881,50.5767,50.27,50.3722,60700.0
2011-08-23 09:30:00,74.16,74.43,73.64,74.29,98300.0,50.5426,50.7266,50.1882,50.6312,98300.0
2011-08-23 10:00:00,74.12,74.71,74.01,74.44,54100.0,50.5153,50.9174,50.4404,50.7334,54100.0
2011-08-23 10:30:00,74.4,74.75,74.3,74.34,71400.0,50.7062,50.9447,50.638,50.6653,71400.0
2011-08-23 11:00:00,74.36,74.41,74.0,74.08,109500.0,50.6789,50.713,50.4336,50.4881,109500.0
2011-08-23 11:30:00,74.1,74.71,74.08,74.69,38200.0,50.5017,50.9174,50.4881,50.9038,38200.0
2011-08-23 12:00:00,74.71,74.76,74.59,74.69,45400.0,50.9174,50.9515,50.8357,50.9038,45400.0
2011-08-23 12:30:00,74.78,74.94,74.75,74.9,37800.0,50.9652,51.0742,50.9447,51.0469,37800.0
2011-08-23 13:00:00,74.87,74.97,74.71,74.76,20200.0,51.0265,51.0946,50.9174,50.9515,20200.0
2011-08-23 13:30:00,74.78,74.88,74.41,74.64,70400.0,50.9652,51.0333,50.713,50.8697,70400.0
2011-08-23 14:00:00,74.63,74.8,74.44,74.78,23900.0,50.8629,50.9788,50.7334,50.9652,23900.0
2011-08-23 14:30:00,74.74,74.85,74.59,74.78,50000.0,50.9379,51.0129,50.8357,50.9652,50000.0
2011-08-23 15:00:00,74.8,75.15,74.78,74.99,68500.0,50.9788,51.2173,50.9652,51.1083,68500.0
2011-08-23 15:30:00,74.94,75.33,74.91,75.31,85700.0,51.0742,51.34,51.0538,51.3264,85700.0
2011-08-24 09:30:00,72.38,73.46,72.33,73.44,181900.0,49.3295,50.0655,49.2954,50.0519,181900.0
2011-08-24 10:00:00,73.4,73.72,73.25,73.54,205300.0,50.0246,50.2427,49.9224,50.1201,205300.0
2011-08-24 10:30:00,73.57,73.99,73.27,73.27,139000.0,50.1405,50.4267,49.936,49.936,139000.0
2011-08-24 11:00:00,73.28,73.36,72.83,73.13,85800.0,49.9429,49.9974,49.6362,49.8406,85800.0
2011-08-24 11:30:00,73.14,73.43,73.01,73.19,51200.0,49.8474,50.0451,49.7588,49.8815,51200.0
2011-08-24 12:00:00,73.18,73.3,73.08,73.29,30900.0,49.8747,49.9565,49.8065,49.9497,30900.0
2011-08-24 12:30:00,73.26,73.52,73.21,73.52,23000.0,49.9292,50.1064,49.8951,50.1064,23000.0
2011-08-24 13:00:00,73.52,73.73,73.37,73.7,27300.0,50.1064,50.2495,50.0042,50.2291,27300.0
2011-08-24 13:30:00,73.65,73.71,73.46,73.64,29100.0,50.195,50.2359,50.0655,50.1882,29100.0
2011-08-24 14:00:00,73.64,73.66,73.46,73.54,30400.0,50.1882,50.2018,50.0655,50.1201,30400.0
2011-08-24 14:30:00,73.6,73.65,73.43,73.43,31600.0,50.1609,50.195,50.0451,50.0451,31600.0
2011-08-24 15:00:00,73.52,73.58,73.4,73.49,59200.0,50.1064,50.1473,50.0246,50.086,59200.0
2011-08-24 15:30:00,73.46,73.77,73.42,73.73,118800.0,50.0655,50.2768,50.0383,50.2495,118800.0
2011-08-25 09:30:00,76.63,76.96,76.32,76.46,316400.0,52.226,52.4509,52.0147,52.1101,316400.0
2011-08-25 10:00:00,76.44,76.49,75.92,76.04,182200.0,52.0965,52.1306,51.7421,51.8239,182200.0
2011-08-25 10:30:00,75.96,76.06,75.57,75.65,164600.0,51.7694,51.8375,51.5036,51.5581,164600.0
2011-08-25 11:00:00,75.66,76.14,75.66,76.08,156500.0,51.5649,51.892,51.5649,51.8512,156500.0
2011-08-25 11:30:00,76.09,76.31,75.95,76.21,287200.0,51.858,52.0079,51.7626,51.9398,287200.0
2011-08-25 12:00:00,76.22,76.3,75.93,76.05,21200.0,51.9466,52.0011,51.7489,51.8307,21200.0
2011-08-25 12:30:00,76.05,76.15,75.88,76.15,47400.0,51.8307,51.8989,51.7148,51.8989,47400.0
2011-08-25 13:00:00,76.08,76.39,76.08,76.29,148700.0,51.8512,52.0624,51.8512,51.9943,148700.0
2011-08-25 13:30:00,76.32,76.33,76.03,76.15,24000.0,52.0147,52.0215,51.8171,51.8989,24000.0
2011-08-25 14:00:00,76.18,76.2,75.98,76.11,32700.0,51.9193,51.9329,51.783,51.8716,32700.0
2011-08-25 14:30:00,76.17,76.4,76.12,76.18,32000.0,51.9125,52.0692,51.8784,51.9193,32000.0
2011-08-25 15:00:00,76.17,76.41,76.01,76.09,50300.0,51.9125,52.0761,51.8034,51.858,50300.0
2011-08-25 15:30:00,76.07,76.11,75.76,75.89,152600.0,51.8443,51.8716,51.6331,51.7217,152600.0
2011-08-26 09:30:00,77.34,77.35,76.73,77.0,310700.0,52.7099,52.7167,52.2941,52.4782,310700.0
2011-08-26 10:00:00,77.05,77.6,76.16,77.22,122400.0,52.5122,52.8871,51.9057,52.6281,122400.0
2011-08-26 10:30:00,77.16,77.59,76.83,77.09,71900.0,52.5872,52.8803,52.3623,52.5395,71900.0
2011-08-26 11:00:00,77.03,78.03,77.02,77.56,94500.0,52.4986,53.1801,52.4918,52.8598,94500.0
2011-08-26 11:30:00,77.59,77.92,77.42,77.84,45000.0,52.8803,53.1052,52.7644,53.0507,45000.0
2011-08-26 12:00:00,77.83,78.1,77.82,78.1,31700.0,53.0438,53.2279,53.037,53.2279,31700.0
2011-08-26 12:30:00,78.13,78.2,77.82,77.94,28200.0,53.2483,53.296,53.037,53.1188,28200.0
2011-08-26 13:00:00,78.0,78.04,77.82,78.02,20200.0,53.1597,53.187,53.037,53.1733,20200.0
2011-08-26 13:30:00,78.02,78.04,77.85,77.95,36300.0,53.1733,53.187,53.0575,53.1256,36300.0
2011-08-26 14:00:00,77.92,78.01,77.69,77.77,25500.0,53.1052,53.1665,52.9484,53.0029,25500.0
2011-08-26 14:30:00,77.76,77.94,77.63,77.72,39400.0,52.9961,53.1188,52.9075,52.9689,39400.0
2011-08-26 15:00:00,77.74,77.74,77.43,77.59,38600.0,52.9825,52.9825,52.7712,52.8803,38600.0
2011-08-26 15:30:00,77.6,77.85,77.54,77.8,103700.0,52.8871,53.0575,52.8462,53.0234,103700.0
2011-08-29 09:30:00,78.36,79.08,78.36,78.88,71900.0,53.4051,53.8958,53.4051,53.7594,71900.0
2011-08-29 10:00:00,78.82,79.07,78.73,78.97,22000.0,53.7186,53.8889,53.6572,53.8208,22000.0
2011-08-29 10:30:00,78.96,79.08,78.86,78.9,30200.0,53.814,53.8958,53.7458,53.7731,30200.0
2011-08-29 11:00:00,78.91,78.91,78.56,78.66,32400.0,53.7799,53.7799,53.5414,53.6095,32400.0
2011-08-29 11:30:00,78.67,78.9,78.58,78.88,12600.0,53.6163,53.7731,53.555,53.7594,12600.0
2011-08-29 12:00:00,78.87,79.03,78.82,78.95,16500.0,53.7526,53.8617,53.7186,53.8072,16500.0
2011-08-29 12:30:00,78.95,79.19,78.88,79.17,30600.0,53.8072,53.9707,53.7594,53.9571,30600.0
2011-08-29 13:00:00,79.14,79.26,79.14,79.2,17300.0,53.9366,54.0184,53.9366,53.9775,17300.0
2011-08-29 13:30:00,79.19,79.61,79.16,79.51,80200.0,53.9707,54.257,53.9503,54.1888,80200.0
2011-08-29 14:00:00,79.46,79.61,79.46,79.48,41100.0,54.1547,54.257,54.1547,54.1684,41100.0
2011-08-29 14:30:00,79.48,79.6,79.44,79.52,36200.0,54.1684,54.2502,54.1411,54.1956,36200.0
2011-08-29 15:00:00,79.5,79.56,79.45,79.52,45100.0,54.182,54.2229,54.1479,54.1956,45100.0
2011-08-29 15:30:00,79.53,79.81,79.45,79.76,104000.0,54.2024,54.3933,54.1479,54.3592,104000.0
2011-08-30 09:30:00,78.16,78.49,78.09,78.15,154800.0,53.2687,53.4937,53.221,53.2619,154800.0
2011-08-30 10:00:00,78.11,78.12,77.27,77.59,120500.0,53.2347,53.2415,52.6622,52.8803,120500.0
2011-08-30 10:30:00,77.56,77.92,77.56,77.83,51800.0,52.8598,53.1052,52.8598,53.0438,51800.0
2011-08-30 11:00:00,77.86,78.45,77.85,78.34,31900.0,53.0643,53.4664,53.0575,53.3914,31900.0
2011-08-30 11:30:00,78.37,78.65,78.26,78.45,43100.0,53.4119,53.6027,53.3369,53.4664,43100.0
2011-08-30 12:00:00,78.49,78.49,78.29,78.44,30900.0,53.4937,53.4937,53.3573,53.4596,30900.0
2011-08-30 12:30:00,78.42,78.46,78.22,78.32,19500.0,53.4459,53.4732,53.3096,53.3778,19500.0
2011-08-30 13:00:00,78.38,78.69,78.32,78.64,19600.0,53.4187,53.63,53.3778,53.5959,19600.0
2011-08-30 13:30:00,78.6,78.65,78.44,78.55,27500.0,53.5686,53.6027,53.4596,53.5345,27500.0
2011-08-30 14:00:00,78.59,78.83,78.48,78.82,23900.0,53.5618,53.7254,53.4868,53.7186,23900.0
2011-08-30 14:30:00,78.83,78.91,78.6,78.65,33900.0,53.7254,53.7799,53.5686,53.6027,33900.0
2011-08-30 15:00:00,78.61,78.7,78.55,78.64,22500.0,53.5754,53.6368,53.5345,53.5959,22500.0
2011-08-30 15:30:00,78.71,78.87,78.45,78.48,66800.0,53.6436,53.7526,53.4664,53.4868,66800.0
2011-08-31 09:30:00,79.81,80.36,79.71,80.31,139300.0,54.3933,54.7681,54.3251,54.734,139300.0
2011-08-31 10:00:00,80.31,80.83,80.3,80.75,66400.0,54.734,55.0884,54.7272,55.0339,66400.0
2011-08-31 10:30:00,80.74,80.79,80.17,80.17,85100.0,55.0271,55.0612,54.6386,54.6386,85100.0
2011-08-31 11:00:00,80.14,80.56,80.14,80.56,36700.0,54.6182,54.9044,54.6182,54.9044,36700.0
2011-08-31 11:30:00,80.57,80.76,80.29,80.33,59700.0,54.9112,55.0407,54.7204,54.7477,59700.0
2011-08-31 12:00:00,80.33,80.42,80.28,80.32,61800.0,54.7477,54.809,54.7136,54.7409,61800.0
2011-08-31 12:30:00,80.32,80.47,80.31,80.41,38900.0,54.7409,54.8431,54.734,54.8022,38900.0
2011-08-31 13:00:00,80.41,80.46,80.31,80.33,21700.0,54.8022,54.8363,54.734,54.7477,21700.0
2011-08-31 13:30:00,80.33,80.54,80.33,80.44,27300.0,54.7477,54.8908,54.7477,54.8226,27300.0
2011-08-31 14:00:00,80.41,80.54,80.35,80.4,29800.0,54.8022,54.8908,54.7613,54.7954,29800.0
2011-08-31 14:30:00,80.45,80.45,79.98,80.11,43000.0,54.8295,54.8295,54.5091,54.5977,43000.0
2011-08-31 15:00:00,80.11,80.31,79.92,80.13,37700.0,54.5977,54.734,54.4682,54.6114,37700.0
2011-08-31 15:30:00,80.15,80.38,80.06,80.25,82100.0,54.625,54.7818,54.5637,54.6932,82100.0
2011-09-01 09:30:00,80.58,80.82,80.27,80.33,93400.0,54.9181,55.0816,54.7068,54.7477,93400.0
2011-09-01 10:00:00,80.32,80.96,80.32,80.47,79600.0,54.7409,55.177,54.7409,54.8431,79600.0
2011-09-01 10:30:00,80.47,80.84,80.32,80.72,43700.0,54.8431,55.0953,54.7409,55.0135,43700.0
2011-09-01 11:00:00,80.7,80.76,80.43,80.75,49400.0,54.9998,55.0407,54.8158,55.0339,49400.0
2011-09-01 11:30:00,80.75,80.95,80.63,80.74,40700.0,55.0339,55.1702,54.9521,55.0271,40700.0
2011-09-01 12:00:00,80.72,80.79,80.49,80.63,23100.0,55.0135,55.0612,54.8567,54.9521,23100.0
2011-09-01 12:30:00,80.66,80.74,80.61,80.63,10900.0,54.9726,55.0271,54.9385,54.9521,10900.0
2011-09-01 13:00:00,80.58,80.67,80.45,80.61,17200.0,54.9181,54.9794,54.8295,54.9385,17200.0
2011-09-01 13:30:00,80.58,80.58,80.25,80.29,20800.0,54.9181,54.9181,54.6932,54.7204,20800.0
2011-09-01 14:00:00,80.3,80.49,80.24,80.48,19100.0,54.7272,54.8567,54.6863,54.8499,19100.0
2011-09-01 14:30:00,80.51,80.58,80.26,80.3,40700.0,54.8704,54.9181,54.7,54.7272,40700.0
2011-09-01 15:00:00,80.27,80.47,80.14,80.45,32000.0,54.7068,54.8431,54.6182,54.8295,32000.0
2011-09-01 15:30:00,80.41,80.42,80.19,80.21,99100.0,54.8022,54.809,54.6523,54.6659,99100.0
2011-09-02 09:30:00,79.95,80.16,79.66,79.97,136100.0,54.4887,54.6318,54.291,54.5023,136100.0
2011-09-02 10:00:00,79.96,80.18,79.74,80.14,76800.0,54.4955,54.6454,54.3456,54.6182,76800.0
2011-09-02 10:30:00,80.08,80.12,79.74,79.98,43100.0,54.5773,54.6046,54.3456,54.5091,43100.0
2011-09-02 11:00:00,79.99,80.35,79.83,80.27,90100.0,54.516,54.7613,54.4069,54.7068,90100.0
2011-09-02 11:30:00,80.29,80.37,80.05,80.12,49600.0,54.7204,54.7749,54.5568,54.6046,49600.0
2011-09-02 12:00:00,80.14,80.45,80.14,80.34,26500.0,54.6182,54.8295,54.6182,54.7545,26500.0
2011-09-02 12:30:00,80.32,80.72,80.25,80.69,36500.0,54.7409,55.0135,54.6932,54.993,36500.0
2011-09-02 13:00:00,80.69,80.74,80.43,80.45,18100.0,54.993,55.0271,54.8158,54.8295,18100.0
2011-09-02 13:30:00,80.5,80.65,80.49,80.63,31700.0,54.8635,54.9658,54.8567,54.9521,31700.0
2011-09-02 14:00:00,80.64,80.78,80.34,80.53,99200.0,54.959,55.0544,54.7545,54.884,99200.0
2011-09-02 14:30:00,80.51,80.82,80.35,80.51,93200.0,54.8704,55.0816,54.7613,54.8704,93200.0
2011-09-02 15:00:00,80.52,80.57,80.36,80.56,66500.0,54.8772,54.9112,54.7681,54.9044,66500.0
2011-09-02 15:30:00,80.56,80.65,80.41,80.55,106600.0,54.9044,54.9658,54.8022,54.8976,106600.0
2011-09-06 09:30:00,78.03,78.45,78.03,78.22,131200.0,53.1801,53.4664,53.1801,53.3096,131200.0
2011-09-06 10:00:00,78.21,78.44,77.74,77.83,165300.0,53.3028,53.4596,52.9825,53.0438,165300.0
2011-09-06 10:30:00,77.8,77.9,77.43,77.74,128200.0,53.0234,53.0915,52.7712,52.9825,128200.0
2011-09-06 11:00:00,77.75,77.8,77.2,77.8,67300.0,52.9893,53.0234,52.6145,53.0234,67300.0
2011-09-06 11:30:00,77.82,78.07,77.7,78.05,64000.0,53.037,53.2074,52.9552,53.1938,64000.0
2011-09-06 12:00:00,78.08,78.28,77.94,78.25,30900.0,53.2142,53.3505,53.1188,53.3301,30900.0
2011-09-06 12:30:00,78.25,78.38,78.11,78.34,66000.0,53.3301,53.4187,53.2347,53.3914,66000.0
2011-09-06 13:00:00,78.37,78.47,78.25,78.36,37700.0,53.4119,53.48,53.3301,53.4051,37700.0
2011-09-06 13:30:00,78.33,78.59,78.27,78.57,47900.0,53.3846,53.5618,53.3437,53.5482,47900.0
2011-09-06 14:00:00,78.56,78.75,78.55,78.63,98400.0,53.5414,53.6708,53.5345,53.5891,98400.0
2011-09-06 14:30:00,78.63,78.65,78.31,78.33,37100.0,53.5891,53.6027,53.371,53.3846,37100.0
2011-09-06 15:00:00,78.34,78.34,78.05,78.11,60600.0,53.3914,53.3914,53.1938,53.2347,60600.0
2011-09-06 15:30:00,78.11,78.52,78.08,78.47,156300.0,53.2347,53.5141,53.2142,53.48,156300.0
2011-09-07 09:30:00,77.7,77.9,77.46,77.88,67800.0,54.0227,54.1618,53.8558,54.1479,67800.0
2011-09-07 10:00:00,77.85,78.2,77.8,78.16,60400.0,54.127,54.3703,54.0922,54.3425,60400.0
2011-09-07 10:30:00,78.15,78.28,77.87,78.01,46600.0,54.3356,54.426,54.1409,54.2382,46600.0
2011-09-07 11:00:00,77.98,78.29,77.97,78.29,38700.0,54.2174,54.4329,54.2104,54.4329,38700.0
2011-09-07 11:30:00,78.29,78.31,78.0,78.12,45600.0,54.4329,54.4468,54.2313,54.3147,45600.0
2011-09-07 12:00:00,78.1,78.11,77.94,78.05,20900.0,54.3008,54.3078,54.1896,54.2661,20900.0
2011-09-07 12:30:00,78.06,78.28,78.06,78.21,19400.0,54.273,54.426,54.273,54.3773,19400.0
2011-09-07 13:00:00,78.23,78.3,78.19,78.19,10800.0,54.3912,54.4399,54.3634,54.3634,10800.0
2011-09-07 13:30:00,78.18,78.26,78.12,78.26,13600.0,54.3564,54.4121,54.3147,54.4121,13600.0
2011-09-07 14:00:00,78.22,78.36,78.2,78.34,17700.0,54.3842,54.4816,54.3703,54.4677,17700.0
2011-09-07 14:30:00,78.33,78.6,78.31,78.6,28900.0,54.4607,54.6485,54.4468,54.6485,28900.0
2011-09-07 15:00:00,78.6,78.63,78.43,78.54,42000.0,54.6485,54.6693,54.5303,54.6067,42000.0
2011-09-07 15:30:00,78.51,78.67,78.35,78.67,80400.0,54.5859,54.6971,54.4746,54.6971,80400.0
2011-09-08 09:30:00,78.04,78.52,77.96,78.13,60000.0,54.2591,54.5928,54.2035,54.3217,60000.0
2011-09-08 10:00:00,78.1,78.48,77.95,78.44,42600.0,54.3008,54.565,54.1965,54.5372,42600.0
2011-09-08 10:30:00,78.44,78.81,78.37,78.77,47400.0,54.5372,54.7945,54.4885,54.7666,47400.0
2011-09-08 11:00:00,78.79,78.85,78.61,78.62,51700.0,54.7806,54.8223,54.6554,54.6624,51700.0
2011-09-08 11:30:00,78.58,78.61,78.18,78.23,50600.0,54.6345,54.6554,54.3564,54.3912,50600.0
2011-09-08 12:00:00,78.18,78.45,78.13,78.31,15600.0,54.3564,54.5442,54.3217,54.4468,15600.0
2011-09-08 12:30:00,78.31,78.44,78.14,78.38,13600.0,54.4468,54.5372,54.3286,54.4955,13600.0
2011-09-08 13:00:00,78.41,78.41,78.05,78.15,14300.0,54.5164,54.5164,54.2661,54.3356,14300.0
2011-09-08 13:30:00,78.18,78.29,77.73,77.89,31400.0,54.3564,54.4329,54.0436,54.1548,31400.0
2011-09-08 14:00:00,77.8,78.05,77.74,77.93,31900.0,54.0922,54.2661,54.0505,54.1826,31900.0
2011-09-08 14:30:00,77.93,78.06,77.82,77.9,15600.0,54.1826,54.273,54.1061,54.1618,15600.0
2011-09-08 15:00:00,77.88,77.88,77.59,77.79,19800.0,54.1479,54.1479,53.9462,54.0853,19800.0
2011-09-08 15:30:00,77.75,77.86,77.55,77.58,68400.0,54.0575,54.134,53.9184,53.9393,68400.0
2011-09-09 09:30:00,76.62,76.82,76.19,76.25,93900.0,53.2718,53.4109,52.9728,53.0146,93900.0
2011-09-09 10:00:00,76.25,76.72,76.23,76.72,53200.0,53.0146,53.3413,53.0007,53.3413,53200.0
2011-09-09 10:30:00,76.72,76.84,76.4,76.57,24900.0,53.3413,53.4248,53.1189,53.237,24900.0
2011-09-09 11:00:00,76.56,76.92,75.93,76.21,52800.0,53.2301,53.4804,52.7921,52.9868,52800.0
2011-09-09 11:30:00,76.12,76.23,75.74,75.98,26800.0,52.9242,53.0007,52.66,52.8268,26800.0
2011-09-09 12:00:00,75.96,76.06,75.72,75.87,19200.0,52.8129,52.8825,52.6461,52.7504,19200.0
2011-09-09 12:30:00,75.86,76.05,75.71,76.04,21900.0,52.7434,52.8755,52.6391,52.8686,21900.0
2011-09-09 13:00:00,76.03,76.27,75.88,76.17,19500.0,52.8616,53.0285,52.7573,52.9589,19500.0
2011-09-09 13:30:00,76.16,76.26,76.01,76.14,26900.0,52.952,53.0215,52.8477,52.9381,26900.0
2011-09-09 14:00:00,76.12,76.17,75.86,75.93,9800.0,52.9242,52.9589,52.7434,52.7921,9800.0
2011-09-09 14:30:00,75.93,76.07,75.8,75.96,17400.0,52.7921,52.8894,52.7017,52.8129,17400.0
2011-09-09 15:00:00,75.96,76.14,75.86,76.0,28400.0,52.8129,52.9381,52.7434,52.8407,28400.0
2011-09-09 15:30:00,76.0,76.14,75.91,75.92,76800.0,52.8407,52.9381,52.7782,52.7851,76800.0
2011-09-12 09:30:00,74.5,75.45,74.49,75.29,129200.0,51.7978,52.4583,51.7909,52.3471,129200.0
2011-09-12 10:00:00,75.3,75.55,75.09,75.16,104900.0,52.3541,52.5279,52.208,52.2567,104900.0
2011-09-12 10:30:00,75.18,75.45,74.89,74.93,57000.0,52.2706,52.4583,52.069,52.0968,57000.0
2011-09-12 11:00:00,74.89,75.38,74.88,75.21,60400.0,52.069,52.4097,52.062,52.2915,60400.0
2011-09-12 11:30:00,75.19,75.34,75.07,75.14,45900.0,52.2776,52.3819,52.1941,52.2428,45900.0
2011-09-12 12:00:00,75.13,75.3,75.0,75.29,44100.0,52.2359,52.3541,52.1455,52.3471,44100.0
2011-09-12 12:30:00,75.3,75.3,74.93,75.02,56000.0,52.3541,52.3541,52.0968,52.1594,56000.0
2011-09-12 13:00:00,75.02,75.2,74.87,74.87,27200.0,52.1594,52.2845,52.0551,52.0551,27200.0
2011-09-12 13:30:00,74.88,74.98,74.75,74.96,32600.0,52.062,52.1316,51.9717,52.1177,32600.0
2011-09-12 14:00:00,74.95,74.97,74.54,74.67,20500.0,52.1107,52.1246,51.8256,51.916,20500.0
2011-09-12 14:30:00,74.72,75.17,74.69,74.99,72000.0,51.9508,52.2637,51.9299,52.1385,72000.0
2011-09-12 15:00:00,75.02,75.13,74.9,75.04,55000.0,52.1594,52.2359,52.0759,52.1733,55000.0
2011-09-12 15:30:00,75.07,75.62,75.0,75.61,174900.0,52.1941,52.5765,52.1455,52.5696,174900.0
2011-09-13 09:30:00,75.89,76.08,75.54,76.05,83800.0,52.7643,52.8964,52.5209,52.8755,83800.0
2011-09-13 10:00:00,76.04,76.29,75.7,75.74,67400.0,52.8686,53.0424,52.6322,52.66,67400.0
2011-09-13 10:30:00,75.75,75.8,75.19,75.36,58200.0,52.6669,52.7017,52.2776,52.3958,58200.0
2011-09-13 11:00:00,75.34,75.49,75.22,75.39,52900.0,52.3819,52.4862,52.2984,52.4166,52900.0
2011-09-13 11:30:00,75.44,75.65,75.42,75.45,37900.0,52.4514,52.5974,52.4375,52.4583,37900.0
2011-09-13 12:00:00,75.41,75.73,75.34,75.73,22700.0,52.4305,52.653,52.3819,52.653,22700.0
2011-09-13 12:30:00,75.69,75.95,75.64,75.93,14200.0,52.6252,52.806,52.5904,52.7921,14200.0
2011-09-13 13:00:00,75.9,76.16,75.84,76.12,34600.0,52.7712,52.952,52.7295,52.9242,34600.0
2011-09-13 13:30:00,76.11,76.15,75.96,75.99,16600.0,52.9172,52.945,52.8129,52.8338,16600.0
2011-09-13 14:00:00,76.02,76.29,75.95,76.26,30700.0,52.8546,53.0424,52.806,53.0215,30700.0
2011-09-13 14:30:00,76.26,76.37,75.95,76.03,36400.0,53.0215,53.098,52.806,52.8616,36400.0
2011-09-13 15:00:00,76.03,76.17,75.8,76.17,40500.0,52.8616,52.9589,52.7017,52.9589,40500.0
2011-09-13 15:30:00,76.15,76.27,76.1,76.18,72300.0,52.945,53.0285,52.9103,52.9659,72300.0
2011-09-14 09:30:00,77.03,77.2,76.73,76.78,86500.0,53.5569,53.6751,53.3483,53.3831,86500.0
2011-09-14 10:00:00,76.79,76.83,76.21,76.59,98900.0,53.39,53.4178,52.9868,53.251,98900.0
2011-09-14 10:30:00,76.61,76.79,76.38,76.54,79100.0,53.2649,53.39,53.1049,53.2162,79100.0
2011-09-14 11:00:00,76.55,76.77,76.47,76.65,63300.0,53.2231,53.3761,53.1675,53.2927,63300.0
2011-09-14 11:30:00,76.69,76.92,76.5,76.92,65100.0,53.3205,53.4804,53.1884,53.4804,65100.0
2011-09-14 12:00:00,76.88,77.13,76.82,77.11,33200.0,53.4526,53.6264,53.4109,53.6125,33200.0
2011-09-14 12:30:00,77.17,77.27,77.06,77.19,36500.0,53.6542,53.7237,53.5777,53.6681,36500.0
2011-09-14 13:00:00,77.26,77.5,77.23,77.43,17100.0,53.7168,53.8837,53.6959,53.835,17100.0
2011-09-14 13:30:00,77.41,77.74,77.41,77.6,18000.0,53.8211,54.0505,53.8211,53.9532,18000.0
2011-09-14 14:00:00,77.61,78.0,77.61,77.79,34100.0,53.9601,54.2313,53.9601,54.0853,34100.0
2011-09-14 14:30:00,77.8,77.92,77.7,77.84,32500.0,54.0922,54.1757,54.0227,54.12,32500.0
2011-09-14 15:00:00,77.86,78.13,77.84,78.06,53400.0,54.134,54.3217,54.12,54.273,53400.0
2011-09-14 15:30:00,78.07,78.19,77.6,77.63,112700.0,54.28,54.3634,53.9532,53.974,112700.0
2011-09-15 09:30:00,77.89,77.94,77.37,77.51,60100.0,54.1548,54.1896,53.7933,53.8906,60100.0
2011-09-15 10:00:00,77.52,77.9,77.44,77.73,34300.0,53.8976,54.1618,53.8419,54.0436,34300.0
2011-09-15 10:30:00,77.72,77.72,77.19,77.22,67200.0,54.0366,54.0366,53.6681,53.689,67200.0
2011-09-15 11:00:00,77.18,77.51,77.09,77.2,34100.0,53.6612,53.8906,53.5986,53.6751,34100.0
2011-09-15 11:30:00,77.19,77.59,77.16,77.58,42300.0,53.6681,53.9462,53.6473,53.9393,42300.0
2011-09-15 12:00:00,77.55,77.85,77.5,77.77,70500.0,53.9184,54.127,53.8837,54.0714,70500.0
2011-09-15 12:30:00,77.76,77.99,77.76,77.92,16200.0,54.0644,54.2243,54.0644,54.1757,16200.0
2011-09-15 13:00:00,77.9,78.01,77.81,77.83,16200.0,54.1618,54.2382,54.0992,54.1131,16200.0
2011-09-15 13:30:00,77.85,77.95,77.76,77.93,20600.0,54.127,54.1965,54.0644,54.1826,20600.0
2011-09-15 14:00:00,77.92,78.05,77.83,77.96,22900.0,54.1757,54.2661,54.1131,54.2035,22900.0
2011-09-15 14:30:00,77.96,78.06,77.91,78.0,20900.0,54.2035,54.273,54.1687,54.2313,20900.0
2011-09-15 15:00:00,78.02,78.1,77.97,78.02,30600.0,54.2452,54.3008,54.2104,54.2452,30600.0
2011-09-15 15:30:00,78.01,78.18,77.96,78.07,93300.0,54.2382,54.3564,54.2035,54.28,93300.0
2011-09-16 09:30:00,77.94,78.37,77.83,78.04,70500.0,54.1896,54.4885,54.1131,54.2591,70500.0
2011-09-16 10:00:00,78.04,78.53,77.94,78.24,27500.0,54.2591,54.5998,54.1896,54.3982,27500.0
2011-09-16 10:30:00,78.21,78.35,77.76,77.97,69400.0,54.3773,54.4746,54.0644,54.2104,69400.0
2011-09-16 11:00:00,78.0,78.33,77.94,78.0,69400.0,54.2313,54.4607,54.1896,54.2313,69400.0
2011-09-16 11:30:00,78.01,78.33,77.96,78.26,75400.0,54.2382,54.4607,54.2035,54.4121,75400.0
2011-09-16 12:00:00,78.26,78.46,78.24,78.42,36800.0,54.4121,54.5511,54.3982,54.5233,36800.0
2011-09-16 12:30:00,78.41,78.59,78.36,78.49,93100.0,54.5164,54.6415,54.4816,54.572,93100.0
2011-09-16 13:00:00,78.49,78.57,78.4,78.51,33000.0,54.572,54.6276,54.5094,54.5859,33000.0
2011-09-16 13:30:00,78.5,78.55,78.42,78.52,26000.0,54.5789,54.6137,54.5233,54.5928,26000.0
2011-09-16 14:00:00,78.52,78.66,78.48,78.57,31600.0,54.5928,54.6902,54.565,54.6276,31600.0
2011-09-16 14:30:00,78.55,78.59,78.46,78.59,29000.0,54.6137,54.6415,54.5511,54.6415,29000.0
2011-09-16 15:00:00,78.58,78.6,78.46,78.49,61700.0,54.6345,54.6485,54.5511,54.572,61700.0
2011-09-16 15:30:00,78.49,78.62,78.45,78.53,63400.0,54.572,54.6624,54.5442,54.5998,63400.0
2011-09-19 09:30:00,76.01,76.06,75.53,75.53,132400.0,52.8477,52.8825,52.514,52.514,132400.0
2011-09-19 10:00:00,75.54,75.89,75.53,75.78,84600.0,52.5209,52.7643,52.514,52.6878,84600.0
2011-09-19 10:30:00,75.81,76.04,75.78,75.78,48000.0,52.7086,52.8686,52.6878,52.6878,48000.0
2011-09-19 11:00:00,75.81,75.96,75.74,75.79,43600.0,52.7086,52.8129,52.66,52.6947,43600.0
2011-09-19 11:30:00,75.77,76.19,75.72,76.05,45000.0,52.6808,52.9728,52.6461,52.8755,45000.0
2011-09-19 12:00:00,76.08,76.11,75.99,76.01,26100.0,52.8964,52.9172,52.8338,52.8477,26100.0
2011-09-19 12:30:00,76.01,76.01,75.85,76.0,62200.0,52.8477,52.8477,52.7365,52.8407,62200.0
2011-09-19 13:00:00,76.0,76.0,75.87,75.92,25000.0,52.8407,52.8407,52.7504,52.7851,25000.0
2011-09-19 13:30:00,75.94,75.99,75.84,75.89,46400.0,52.799,52.8338,52.7295,52.7643,46400.0
2011-09-19 14:00:00,75.82,76.25,75.76,76.03,30700.0,52.7156,53.0146,52.6739,52.8616,30700.0
2011-09-19 14:30:00,76.09,76.28,76.03,76.03,28000.0,52.9033,53.0354,52.8616,52.8616,28000.0
2011-09-19 15:00:00,76.03,76.48,76.02,76.47,38000.0,52.8616,53.1745,52.8546,53.1675,38000.0
2011-09-19 15:30:00,76.49,76.65,76.22,76.22,49300.0,53.1814,53.2927,52.9937,52.9937,49300.0
2011-09-20 09:30:00,77.29,77.33,76.96,77.14,74800.0,53.7376,53.7655,53.5082,53.6334,74800.0
2011-09-20 10:00:00,77.13,77.83,77.07,77.77,42400.0,53.6264,54.1131,53.5847,54.0714,42400.0
2011-09-20 10:30:00,77.79,78.23,77.77,78.15,29000.0,54.0853,54.3912,54.0714,54.3356,29000.0
2011-09-20 11:00:00,78.19,78.63,78.14,78.61,51200.0,54.3634,54.6693,54.3286,54.6554,51200.0
2011-09-20 11:30:00,78.6,78.63,78.34,78.34,41400.0,54.6485,54.6693,54.4677,54.4677,41400.0
2011-09-20 12:00:00,78.32,78.34,78.14,78.3,11500.0,54.4538,54.4677,54.3286,54.4399,11500.0
2011-09-20 12:30:00,78.29,78.56,78.2,78.49,55100.0,54.4329,54.6206,54.3703,54.572,55100.0
2011-09-20 13:00:00,78.51,78.61,78.43,78.52,17800.0,54.5859,54.6554,54.5303,54.5928,17800.0
2011-09-20 13:30:00,78.56,78.59,78.37,78.43,5300.0,54.6206,54.6415,54.4885,54.5303,5300.0
2011-09-20 14:00:00,78.39,78.57,78.32,78.48,20100.0,54.5024,54.6276,54.4538,54.565,20100.0
2011-09-20 14:30:00,78.43,78.46,78.24,78.44,12800.0,54.5303,54.5511,54.3982,54.5372,12800.0
2011-09-20 15:00:00,78.41,78.49,78.0,78.12,34100.0,54.5164,54.572,54.2313,54.3147,34100.0
2011-09-20 15:30:00,78.14,78.25,77.92,77.98,32900.0,54.3286,54.4051,54.1757,54.2174,32900.0
2011-09-21 09:30:00,77.55,77.61,77.26,77.39,102600.0,53.9184,53.9601,53.7168,53.8072,102600.0
2011-09-21 10:00:00,77.41,77.51,77.31,77.34,67900.0,53.8211,53.8906,53.7516,53.7724,67900.0
2011-09-21 10:30:00,77.37,77.44,77.04,77.21,64900.0,53.7933,53.8419,53.5638,53.682,64900.0
2011-09-21 11:00:00,77.26,77.41,77.14,77.22,52500.0,53.7168,53.8211,53.6334,53.689,52500.0
2011-09-21 11:30:00,77.24,77.5,77.16,77.34,60300.0,53.7029,53.8837,53.6473,53.7724,60300.0
2011-09-21 12:00:00,77.29,77.47,77.14,77.16,17800.0,53.7376,53.8628,53.6334,53.6473,17800.0
2011-09-21 12:30:00,77.19,77.43,77.17,77.3,15900.0,53.6681,53.835,53.6542,53.7446,15900.0
2011-09-21 13:00:00,77.25,77.51,77.18,77.42,14000.0,53.7098,53.8906,53.6612,53.828,14000.0
2011-09-21 13:30:00,77.48,77.51,77.38,77.41,26000.0,53.8697,53.8906,53.8002,53.8211,26000.0
2011-09-21 14:00:00,77.38,77.9,77.12,77.39,28700.0,53.8002,54.1618,53.6194,53.8072,28700.0
2011-09-21 14:30:00,77.32,77.46,76.57,76.67,52900.0,53.7585,53.8558,53.237,53.3066,52900.0
2011-09-21 15:00:00,76.56,77.06,76.56,76.78,30600.0,53.2301,53.5777,53.2301,53.3831,30600.0
2011-09-21 15:30:00,76.78,76.81,75.91,75.93,69800.0,53.3831,53.4039,52.7782,52.7921,69800.0
2011-09-22 09:30:00,73.77,74.07,73.41,73.43,124400.0,51.2903,51.4989,51.04,51.0539,124400.0
2011-09-22 10:00:00,73.44,74.04,73.43,73.89,53000.0,51.0608,51.478,51.0539,51.3737,53000.0
2011-09-22 10:30:00,73.96,74.24,73.84,73.87,89200.0,51.4224,51.6171,51.339,51.3598,89200.0
2011-09-22 11:00:00,73.87,74.05,73.65,73.82,63500.0,51.3598,51.485,51.2069,51.325,63500.0
2011-09-22 11:30:00,73.81,74.16,73.81,74.07,73900.0,51.3181,51.5614,51.3181,51.4989,73900.0
2011-09-22 12:00:00,74.1,74.19,73.9,74.1,52800.0,51.5197,51.5823,51.3807,51.5197,52800.0
2011-09-22 12:30:00,74.08,74.27,73.99,74.24,49800.0,51.5058,51.6379,51.4432,51.6171,49800.0
2011-09-22 13:00:00,74.24,74.24,73.75,73.84,22600.0,51.6171,51.6171,51.2764,51.339,22600.0
2011-09-22 13:30:00,73.86,73.9,73.38,73.38,39600.0,51.3529,51.3807,51.0191,51.0191,39600.0
2011-09-22 14:00:00,73.43,74.21,73.27,74.11,63400.0,51.0539,51.5962,50.9426,51.5267,63400.0
2011-09-22 14:30:00,74.12,74.12,73.65,73.69,32400.0,51.5336,51.5336,51.2069,51.2347,32400.0
2011-09-22 15:00:00,73.65,73.73,73.36,73.49,49300.0,51.2069,51.2625,51.0052,51.0956,49300.0
2011-09-22 15:30:00,73.53,74.37,73.44,74.09,57600.0,51.1234,51.7074,51.0608,51.5128,57600.0
2011-09-23 09:30:00,74.18,74.88,74.07,74.74,152600.0,51.5753,52.062,51.4989,51.9647,152600.0
2011-09-23 10:00:00,74.71,74.85,74.43,74.68,73200.0,51.9438,52.0412,51.7492,51.923,73200.0
2011-09-23 10:30:00,74.69,74.88,74.47,74.86,58700.0,51.9299,52.062,51.777,52.0481,58700.0
2011-09-23 11:00:00,74.87,75.11,74.71,75.05,55300.0,52.0551,52.222,51.9438,52.1802,55300.0
2011-09-23 11:30:00,75.07,75.27,74.89,75.01,29800.0,52.1941,52.3332,52.069,52.1524,29800.0
2011-09-23 12:00:00,75.01,75.14,74.94,74.95,35300.0,52.1524,52.2428,52.1038,52.1107,35300.0
2011-09-23 12:30:00,74.94,75.02,74.65,74.76,13000.0,52.1038,52.1594,51.9021,51.9786,13000.0
2011-09-23 13:00:00,74.72,74.8,74.52,74.75,15000.0,51.9508,52.0064,51.8117,51.9717,15000.0
2011-09-23 13:30:00,74.75,75.2,74.71,75.14,21700.0,51.9717,52.2845,51.9438,52.2428,21700.0
2011-09-23 14:00:00,75.17,75.23,74.83,74.9,18000.0,52.2637,52.3054,52.0273,52.0759,18000.0
2011-09-23 14:30:00,74.91,75.04,74.79,74.81,42400.0,52.0829,52.1733,51.9995,52.0134,42400.0
2011-09-23 15:00:00,74.82,75.26,74.82,75.26,33600.0,52.0203,52.3262,52.0203,52.3262,33600.0
2011-09-23 15:30:00,75.29,75.3,75.03,75.16,46600.0,52.3471,52.3541,52.1663,52.2567,46600.0
2011-09-26 09:30:00,76.46,76.58,76.14,76.14,185300.0,53.1606,53.244,52.9381,52.9381,185300.0
2011-09-26 10:00:00,76.14,76.29,75.75,76.27,150400.0,52.9381,53.0424,52.6669,53.0285,150400.0
2011-09-26 10:30:00,76.25,76.63,75.99,76.58,131900.0,53.0146,53.2788,52.8338,53.244,131900.0
2011-09-26 11:00:00,76.63,77.04,76.48,76.98,78900.0,53.2788,53.5638,53.1745,53.5221,78900.0
2011-09-26 11:30:00,76.86,76.88,76.58,76.8,51300.0,53.4387,53.4526,53.244,53.397,51300.0
2011-09-26 12:00:00,76.88,76.89,76.55,76.67,22300.0,53.4526,53.4595,53.2231,53.3066,22300.0
2011-09-26 12:30:00,76.7,76.74,76.33,76.53,24000.0,53.3274,53.3552,53.0702,53.2092,24000.0
2011-09-26 13:00:00,76.49,76.5,76.12,76.33,18000.0,53.1814,53.1884,52.9242,53.0702,18000.0
2011-09-26 13:30:00,76.25,76.42,76.13,76.36,58800.0,53.0146,53.1328,52.9311,53.091,58800.0
2011-09-26 14:00:00,76.36,76.65,76.34,76.51,26100.0,53.091,53.2927,53.0771,53.1953,26100.0
2011-09-26 14:30:00,76.62,76.95,76.46,76.94,23100.0,53.2718,53.5013,53.1606,53.4943,23100.0
2011-09-26 15:00:00,76.97,77.09,76.81,77.08,33800.0,53.5152,53.5986,53.4039,53.5916,33800.0
2011-09-26 15:30:00,77.06,77.43,77.02,77.35,110900.0,53.5777,53.835,53.5499,53.7794,110900.0
2011-09-27 09:30:00,79.15,79.37,78.89,79.28,129900.0,55.0309,55.1838,54.8501,55.1212,129900.0
2011-09-27 10:00:00,79.32,79.44,79.11,79.38,128300.0,55.149,55.2325,55.003,55.1908,128300.0
2011-09-27 10:30:00,79.36,79.69,79.31,79.68,63200.0,55.1769,55.4063,55.1421,55.3993,63200.0
2011-09-27 11:00:00,79.69,79.76,79.55,79.62,97200.0,55.4063,55.455,55.309,55.3576,97200.0
2011-09-27 11:30:00,79.6,79.89,79.6,79.74,24300.0,55.3437,55.5454,55.3437,55.4411,24300.0
2011-09-27 12:00:00,79.7,79.88,79.62,79.63,17100.0,55.4133,55.5384,55.3576,55.3646,17100.0
2011-09-27 12:30:00,79.63,79.67,79.42,79.44,13500.0,55.3646,55.3924,55.2186,55.2325,13500.0
2011-09-27 13:00:00,79.42,79.61,79.4,79.55,20800.0,55.2186,55.3507,55.2047,55.309,20800.0
2011-09-27 13:30:00,79.54,79.94,79.5,79.79,55700.0,55.302,55.5801,55.2742,55.4758,55700.0
2011-09-27 14:00:00,79.78,79.99,79.76,79.9,28900.0,55.4689,55.6149,55.455,55.5523,28900.0
2011-09-27 14:30:00,79.89,80.0,79.81,79.89,22100.0,55.5454,55.6218,55.4897,55.5454,22100.0
2011-09-27 15:00:00,79.88,79.88,79.19,79.27,65900.0,55.5384,55.5384,55.0587,55.1143,65900.0
2011-09-27 15:30:00,79.27,79.46,78.87,79.09,70700.0,55.1143,55.2464,54.8362,54.9891,70700.0
2011-09-28 09:30:00,79.29,79.55,79.18,79.38,101100.0,55.1282,55.309,55.0517,55.1908,101100.0
2011-09-28 10:00:00,79.34,79.34,78.28,78.39,72900.0,55.163,55.163,54.426,54.5024,72900.0
2011-09-28 10:30:00,78.44,78.49,78.0,78.39,73700.0,54.5372,54.572,54.2313,54.5024,73700.0
2011-09-28 11:00:00,78.39,78.69,78.27,78.69,82800.0,54.5024,54.711,54.419,54.711,82800.0
2011-09-28 11:30:00,78.67,79.0,78.65,78.83,79500.0,54.6971,54.9266,54.6832,54.8084,79500.0
2011-09-28 12:00:00,78.82,78.87,78.62,78.74,19200.0,54.8014,54.8362,54.6624,54.7458,19200.0
2011-09-28 12:30:00,78.73,78.83,78.49,78.7,27300.0,54.7388,54.8084,54.572,54.718,27300.0
2011-09-28 13:00:00,78.62,78.64,78.36,78.4,15000.0,54.6624,54.6763,54.4816,54.5094,15000.0
2011-09-28 13:30:00,78.33,78.33,77.95,78.04,17000.0,54.4607,54.4607,54.1965,54.2591,17000.0
2011-09-28 14:00:00,78.01,78.09,77.81,77.93,36300.0,54.2382,54.2939,54.0992,54.1826,36300.0
2011-09-28 14:30:00,77.91,78.08,77.87,78.06,18500.0,54.1687,54.2869,54.1409,54.273,18500.0
2011-09-28 15:00:00,78.03,78.12,77.79,77.88,58000.0,54.2521,54.3147,54.0853,54.1479,58000.0
2011-09-28 15:30:00,77.87,77.96,77.38,77.47,64400.0,54.1409,54.2035,53.8002,53.8628,64400.0
2011-09-29 09:30:00,78.35,78.41,78.01,78.32,227000.0,54.4746,54.5164,54.2382,54.4538,227000.0
2011-09-29 10:00:00,78.3,78.4,77.37,77.38,88900.0,54.4399,54.5094,53.7933,53.8002,88900.0
2011-09-29 10:30:00,77.41,77.5,77.13,77.19,52600.0,53.8211,53.8837,53.6264,53.6681,52600.0
2011-09-29 11:00:00,77.22,77.44,77.05,77.36,48000.0,53.689,53.8419,53.5708,53.7863,48000.0
2011-09-29 11:30:00,77.38,77.62,77.32,77.46,25900.0,53.8002,53.9671,53.7585,53.8558,25900.0
2011-09-29 12:00:00,77.48,77.56,77.28,77.45,20900.0,53.8697,53.9254,53.7307,53.8489,20900.0
2011-09-29 12:30:00,77.44,77.44,77.11,77.25,19700.0,53.8419,53.8419,53.6125,53.7098,19700.0
2011-09-29 13:00:00,77.25,77.42,77.02,77.04,23100.0,53.7098,53.828,53.5499,53.5638,23100.0
2011-09-29 13:30:00,77.06,77.08,76.69,76.82,28100.0,53.5777,53.5916,53.3205,53.4109,28100.0
2011-09-29 14:00:00,76.85,76.87,76.52,76.75,36500.0,53.4317,53.4456,53.2023,53.3622,36500.0
2011-09-29 14:30:00,76.72,76.9,76.54,76.68,27300.0,53.3413,53.4665,53.2162,53.3135,27300.0
2011-09-29 15:00:00,76.71,76.77,76.43,76.69,44400.0,53.3344,53.3761,53.1397,53.3205,44400.0
2011-09-29 15:30:00,76.72,77.4,76.68,77.37,91800.0,53.3413,53.8141,53.3135,53.7933,91800.0
2011-09-30 09:30:00,76.26,76.3,75.75,75.86,150900.0,53.0215,53.0493,52.6669,52.7434,150900.0
2011-09-30 10:00:00,75.81,76.76,75.81,76.67,84000.0,52.7086,53.3692,52.7086,53.3066,84000.0
2011-09-30 10:30:00,76.65,76.7,75.84,75.89,63700.0,53.2927,53.3274,52.7295,52.7643,63700.0
2011-09-30 11:00:00,75.89,76.44,75.89,76.16,69300.0,52.7643,53.1467,52.7643,52.952,69300.0
2011-09-30 11:30:00,76.21,76.9,76.2,76.77,84900.0,52.9868,53.4665,52.9798,53.3761,84900.0
2011-09-30 12:00:00,76.72,76.84,76.55,76.75,13300.0,53.3413,53.4248,53.2231,53.3622,13300.0
2011-09-30 12:30:00,76.74,76.77,76.55,76.62,16700.0,53.3552,53.3761,53.2231,53.2718,16700.0
2011-09-30 13:00:00,76.5,76.71,76.48,76.64,20300.0,53.1884,53.3344,53.1745,53.2857,20300.0
2011-09-30 13:30:00,76.66,76.94,76.63,76.84,26000.0,53.2996,53.4943,53.2788,53.4248,26000.0
2011-09-30 14:00:00,76.82,76.93,76.33,76.38,30900.0,53.4109,53.4873,53.0702,53.1049,30900.0
2011-09-30 14:30:00,76.42,76.49,76.2,76.26,36100.0,53.1328,53.1814,52.9798,53.0215,36100.0
2011-09-30 15:00:00,76.29,76.53,76.2,76.26,41100.0,53.0424,53.2092,52.9798,53.0215,41100.0
2011-09-30 15:30:00,76.22,76.5,75.92,75.95,110300.0,52.9937,53.1884,52.7851,52.806,110300.0
2011-10-03 09:30:00,75.53,75.74,75.31,75.41,126300.0,52.514,52.66,52.361,52.4305,126300.0
2011-10-03 10:00:00,75.35,76.58,75.34,76.5,189700.0,52.3888,53.244,52.3819,53.1884,189700.0
2011-10-03 10:30:00,76.56,76.76,75.98,76.21,69300.0,53.2301,53.3692,52.8268,52.9868,69300.0
2011-10-03 11:00:00,76.18,76.46,75.93,76.37,54000.0,52.9659,53.1606,52.7921,53.098,54000.0
2011-10-03 11:30:00,76.39,76.44,76.15,76.4,18400.0,53.1119,53.1467,52.945,53.1189,18400.0
2011-10-03 12:00:00,76.34,76.44,75.95,76.11,14800.0,53.0771,53.1467,52.806,52.9172,14800.0
2011-10-03 12:30:00,76.07,76.1,75.75,75.87,16300.0,52.8894,52.9103,52.6669,52.7504,16300.0
2011-10-03 13:00:00,75.86,75.86,75.44,75.66,22700.0,52.7434,52.7434,52.4514,52.6044,22700.0
2011-10-03 13:30:00,75.69,75.72,75.16,75.36,51300.0,52.6252,52.6461,52.2567,52.3958,51300.0
2011-10-03 14:00:00,75.36,75.56,75.26,75.33,47100.0,52.3958,52.5348,52.3262,52.3749,47100.0
2011-10-03 14:30:00,75.3,75.49,75.18,75.44,39100.0,52.3541,52.4862,52.2706,52.4514,39100.0
2011-10-03 15:00:00,75.42,75.64,75.27,75.31,54900.0,52.4375,52.5904,52.3332,52.361,54900.0
2011-10-03 15:30:00,75.36,75.67,75.15,75.15,75600.0,52.3958,52.6113,52.2498,52.2498,75600.0
2011-10-04 09:30:00,74.22,74.35,73.28,73.28,193200.0,51.6032,51.6935,50.9496,50.9496,193200.0
2011-10-04 10:00:00,73.29,74.11,73.23,73.61,101800.0,50.9566,51.5267,50.9148,51.179,101800.0
2011-10-04 10:30:00,73.71,74.52,73.68,74.44,98700.0,51.2486,51.8117,51.2277,51.7561,98700.0
2011-10-04 11:00:00,74.42,74.63,74.14,74.26,58500.0,51.7422,51.8882,51.5475,51.631,58500.0
2011-10-04 11:30:00,74.31,74.67,74.19,74.6,32800.0,51.6657,51.916,51.5823,51.8674,32800.0
2011-10-04 12:00:00,74.65,75.04,74.65,74.75,33000.0,51.9021,52.1733,51.9021,51.9717,33000.0
2011-10-04 12:30:00,74.72,74.74,74.4,74.48,41400.0,51.9508,51.9647,51.7283,51.7839,41400.0
2011-10-04 13:00:00,74.55,74.6,74.3,74.45,34200.0,51.8326,51.8674,51.6588,51.7631,34200.0
2011-10-04 13:30:00,74.47,74.64,74.26,74.4,19700.0,51.777,51.8952,51.631,51.7283,19700.0
2011-10-04 14:00:00,74.39,74.6,74.09,74.29,26900.0,51.7214,51.8674,51.5128,51.6518,26900.0
2011-10-04 14:30:00,74.32,74.62,74.14,74.21,37400.0,51.6727,51.8813,51.5475,51.5962,37400.0
2011-10-04 15:00:00,74.2,74.59,73.98,74.41,31500.0,51.5893,51.8604,51.4363,51.7353,31500.0
2011-10-04 15:30:00,74.43,75.65,74.37,75.63,87600.0,51.7492,52.5974,51.7074,52.5835,87600.0
2011-10-05 09:30:00,75.9,75.96,75.41,75.87,82300.0,52.7712,52.8129,52.4305,52.7504,82300.0
2011-10-05 10:00:00,75.83,76.09,75.69,75.75,65000.0,52.7225,52.9033,52.6252,52.6669,65000.0
2011-10-05 10:30:00,75.73,76.41,75.73,76.35,50700.0,52.653,53.1258,52.653,53.0841,50700.0
2011-10-05 11:00:00,76.34,76.37,75.71,75.71,94700.0,53.0771,53.098,52.6391,52.6391,94700.0
2011-10-05 11:30:00,75.77,76.12,75.75,76.1,29500.0,52.6808,52.9242,52.6669,52.9103,29500.0
2011-10-05 12:00:00,76.14,76.14,75.77,75.89,17400.0,52.9381,52.9381,52.6808,52.7643,17400.0
2011-10-05 12:30:00,75.9,75.96,75.77,75.89,21500.0,52.7712,52.8129,52.6808,52.7643,21500.0
2011-10-05 13:00:00,75.95,76.16,75.92,76.12,13600.0,52.806,52.952,52.7851,52.9242,13600.0
2011-10-05 13:30:00,76.15,76.32,76.01,76.23,24900.0,52.945,53.0632,52.8477,53.0007,24900.0
2011-10-05 14:00:00,76.25,76.28,76.15,76.19,22100.0,53.0146,53.0354,52.945,52.9728,22100.0
2011-10-05 14:30:00,76.17,76.3,76.08,76.16,20600.0,52.9589,53.0493,52.8964,52.952,20600.0
2011-10-05 15:00:00,76.11,76.31,76.0,76.18,27300.0,52.9172,53.0563,52.8407,52.9659,27300.0
2011-10-05 15:30:00,76.25,76.59,76.22,76.53,55400.0,53.0146,53.251,52.9937,53.2092,55400.0
2011-10-06 09:30:00,76.5,76.7,76.06,76.33,80700.0,53.1884,53.3274,52.8825,53.0702,80700.0
2011-10-06 10:00:00,76.34,77.02,76.32,76.94,42100.0,53.0771,53.5499,53.0632,53.4943,42100.0
2011-10-06 10:30:00,76.96,77.06,76.72,77.05,55500.0,53.5082,53.5777,53.3413,53.5708,55500.0
2011-10-06 11:00:00,77.04,78.01,77.0,78.01,88600.0,53.5638,54.2382,53.536,54.2382,88600.0
2011-10-06 11:30:00,77.98,78.36,77.89,77.96,58700.0,54.2174,54.4816,54.1548,54.2035,58700.0
2011-10-06 12:00:00,77.99,78.16,77.82,77.97,62100.0,54.2243,54.3425,54.1061,54.2104,62100.0
2011-10-06 12:30:00,77.98,78.02,77.71,77.71,25700.0,54.2174,54.2452,54.0297,54.0297,25700.0
2011-10-06 13:00:00,77.76,78.1,77.69,77.9,19000.0,54.0644,54.3008,54.0158,54.1618,19000.0
2011-10-06 13:30:00,77.9,78.06,77.77,78.0,21200.0,54.1618,54.273,54.0714,54.2313,21200.0
2011-10-06 14:00:00,78.06,78.41,77.96,78.27,31100.0,54.273,54.5164,54.2035,54.419,31100.0
2011-10-06 14:30:00,78.27,78.29,78.02,78.25,29800.0,54.419,54.4329,54.2452,54.4051,29800.0
2011-10-06 15:00:00,78.22,78.26,77.95,78.12,38100.0,54.3842,54.4121,54.1965,54.3147,38100.0
2011-10-06 15:30:00,78.07,78.49,78.06,78.44,115900.0,54.28,54.572,54.273,54.5372,115900.0
2011-10-07 09:30:00,79.67,79.68,79.08,79.29,111400.0,55.3924,55.3993,54.9822,55.1282,111400.0
2011-10-07 10:00:00,79.28,79.61,79.09,79.46,69700.0,55.1212,55.3507,54.9891,55.2464,69700.0
2011-10-07 10:30:00,79.5,79.6,79.09,79.09,50300.0,55.2742,55.3437,54.9891,54.9891,50300.0
2011-10-07 11:00:00,79.15,79.28,78.96,79.21,34700.0,55.0309,55.1212,54.8988,55.0726,34700.0
2011-10-07 11:30:00,79.26,79.4,79.06,79.33,39700.0,55.1073,55.2047,54.9683,55.156,39700.0
2011-10-07 12:00:00,79.27,79.32,78.59,78.88,20800.0,55.1143,55.149,54.6415,54.8431,20800.0
2011-10-07 12:30:00,78.81,78.89,78.59,78.65,28800.0,54.7945,54.8501,54.6415,54.6832,28800.0
2011-10-07 13:00:00,78.6,78.78,78.47,78.66,37600.0,54.6485,54.7736,54.5581,54.6902,37600.0
2011-10-07 13:30:00,78.66,78.8,78.45,78.73,24500.0,54.6902,54.7875,54.5442,54.7388,24500.0
2011-10-07 14:00:00,78.72,78.77,78.44,78.52,33200.0,54.7319,54.7666,54.5372,54.5928,33200.0
2011-10-07 14:30:00,78.55,78.76,78.53,78.7,49300.0,54.6137,54.7597,54.5998,54.718,49300.0
2011-10-07 15:00:00,78.65,79.12,78.61,79.11,54800.0,54.6832,55.01,54.6554,55.003,54800.0
2011-10-07 15:30:00,79.1,79.1,78.46,78.56,71300.0,54.9961,54.9961,54.5511,54.6206,71300.0
2011-10-10 09:30:00,79.18,80.06,79.18,79.99,58100.0,55.0517,55.6636,55.0517,55.6149,58100.0
2011-10-10 10:00:00,79.93,80.01,79.87,79.91,27400.0,55.5732,55.6288,55.5314,55.5593,27400.0
2011-10-10 10:30:00,79.96,80.0,79.81,79.86,39900.0,55.594,55.6218,55.4897,55.5245,39900.0
2011-10-10 11:00:00,79.89,79.95,79.46,79.6,20000.0,55.5454,55.5871,55.2464,55.3437,20000.0
2011-10-10 11:30:00,79.58,79.78,79.58,79.72,19300.0,55.3298,55.4689,55.3298,55.4272,19300.0
2011-10-10 12:00:00,79.71,79.75,79.5,79.5,18900.0,55.4202,55.448,55.2742,55.2742,18900.0
2011-10-10 12:30:00,79.5,79.54,79.43,79.5,14200.0,55.2742,55.302,55.2255,55.2742,14200.0
2011-10-10 13:00:00,79.42,79.59,79.42,79.48,14900.0,55.2186,55.3368,55.2186,55.2603,14900.0
2011-10-10 13:30:00,79.48,79.53,79.43,79.5,14300.0,55.2603,55.2951,55.2255,55.2742,14300.0
2011-10-10 14:00:00,79.48,79.57,79.4,79.47,43300.0,55.2603,55.3229,55.2047,55.2533,43300.0
2011-10-10 14:30:00,79.47,79.52,79.34,79.36,41300.0,55.2533,55.2881,55.163,55.1769,41300.0
2011-10-10 15:00:00,79.35,79.41,79.25,79.37,17900.0,55.1699,55.2116,55.1004,55.1838,17900.0
2011-10-10 15:30:00,79.34,79.61,79.25,79.59,39400.0,55.163,55.3507,55.1004,55.3368,39400.0
2011-10-11 09:30:00,79.55,79.73,79.37,79.63,66400.0,55.309,55.4341,55.1838,55.3646,66400.0
2011-10-11 10:00:00,79.57,79.66,79.31,79.66,33600.0,55.3229,55.3854,55.1421,55.3854,33600.0
2011-10-11 10:30:00,79.6,79.75,79.56,79.6,78800.0,55.3437,55.448,55.3159,55.3437,78800.0
2011-10-11 11:00:00,79.63,79.68,79.34,79.39,34400.0,55.3646,55.3993,55.163,55.1977,34400.0
2011-10-11 11:30:00,79.48,79.8,79.48,79.75,14200.0,55.2603,55.4828,55.2603,55.448,14200.0
2011-10-11 12:00:00,79.76,79.8,79.66,79.74,19400.0,55.455,55.4828,55.3854,55.4411,19400.0
2011-10-11 12:30:00,79.77,79.77,79.55,79.68,24900.0,55.4619,55.4619,55.309,55.3993,24900.0
2011-10-11 13:00:00,79.72,79.78,79.51,79.66,25200.0,55.4272,55.4689,55.2812,55.3854,25200.0
2011-10-11 13:30:00,79.71,79.86,79.65,79.84,18500.0,55.4202,55.5245,55.3785,55.5106,18500.0
2011-10-11 14:00:00,79.83,79.87,79.64,79.64,13100.0,55.5036,55.5314,55.3715,55.3715,13100.0
2011-10-11 14:30:00,79.61,79.78,79.58,79.76,20100.0,55.3507,55.4689,55.3298,55.455,20100.0
2011-10-11 15:00:00,79.78,79.88,79.62,79.66,21400.0,55.4689,55.5384,55.3576,55.3854,21400.0
2011-10-11 15:30:00,79.69,79.88,79.66,79.74,38400.0,55.4063,55.5384,55.3854,55.4411,38400.0
2011-10-12 09:30:00,80.44,81.03,80.35,81.03,107000.0,55.9278,56.338,55.8652,56.338,107000.0
2011-10-12 10:00:00,81.0,81.62,80.91,81.59,90600.0,56.3171,56.7482,56.2545,56.7273,90600.0
2011-10-12 10:30:00,81.6,81.75,81.32,81.35,58100.0,56.7343,56.8386,56.5396,56.5605,58100.0
2011-10-12 11:00:00,81.35,81.66,81.17,81.42,65100.0,56.5605,56.776,56.4353,56.6091,65100.0
2011-10-12 11:30:00,81.43,81.51,81.25,81.34,29500.0,56.6161,56.6717,56.4909,56.5535,29500.0
2011-10-12 12:00:00,81.33,81.4,81.21,81.36,23000.0,56.5465,56.5952,56.4631,56.5674,23000.0
2011-10-12 12:30:00,81.36,81.53,81.3,81.53,19700.0,56.5674,56.6856,56.5257,56.6856,19700.0
2011-10-12 13:00:00,81.54,81.66,81.49,81.57,15900.0,56.6926,56.776,56.6578,56.7134,15900.0
2011-10-12 13:30:00,81.65,81.65,81.51,81.57,12300.0,56.769,56.769,56.6717,56.7134,12300.0
2011-10-12 14:00:00,81.6,81.62,81.36,81.45,41100.0,56.7343,56.7482,56.5674,56.63,41100.0
2011-10-12 14:30:00,81.44,81.7,81.43,81.63,76800.0,56.623,56.8038,56.6161,56.7551,76800.0
2011-10-12 15:00:00,81.62,81.75,81.5,81.73,46900.0,56.7482,56.8386,56.6647,56.8247,46900.0
2011-10-12 15:30:00,81.72,81.92,81.57,81.67,156400.0,56.8177,56.9568,56.7134,56.7829,156400.0
2011-10-13 09:30:00,80.89,81.1,80.65,81.06,80800.0,56.2406,56.3866,56.0738,56.3588,80800.0
2011-10-13 10:00:00,81.06,81.32,80.94,81.26,33400.0,56.3588,56.5396,56.2754,56.4979,33400.0
2011-10-13 10:30:00,81.23,81.35,80.88,80.88,41500.0,56.477,56.5605,56.2337,56.2337,41500.0
2011-10-13 11:00:00,80.9,81.49,80.87,81.46,56700.0,56.2476,56.6578,56.2267,56.6369,56700.0
2011-10-13 11:30:00,81.46,81.64,81.39,81.5,47200.0,56.6369,56.7621,56.5883,56.6647,47200.0
2011-10-13 12:00:00,81.45,81.62,81.28,81.29,20100.0,56.63,56.7482,56.5118,56.5187,20100.0
2011-10-13 12:30:00,81.32,81.38,81.22,81.31,16800.0,56.5396,56.5813,56.4701,56.5326,16800.0
2011-10-13 13:00:00,81.32,81.61,81.26,81.56,16500.0,56.5396,56.7412,56.4979,56.7065,16500.0
2011-10-13 13:30:00,81.61,81.64,81.42,81.46,21500.0,56.7412,56.7621,56.6091,56.6369,21500.0
2011-10-13 14:00:00,81.48,81.48,81.33,81.37,18000.0,56.6508,56.6508,56.5465,56.5744,18000.0
2011-10-13 14:30:00,81.35,81.75,81.35,81.64,23100.0,56.5605,56.8386,56.5605,56.7621,23100.0
2011-10-13 15:00:00,81.62,81.75,81.34,81.34,43600.0,56.7482,56.8386,56.5535,56.5535,43600.0
2011-10-13 15:30:00,81.34,81.68,81.31,81.62,55100.0,56.5535,56.7899,56.5326,56.7482,55100.0
2011-10-14 09:30:00,81.84,82.21,81.73,81.99,393000.0,56.9011,57.1584,56.8247,57.0054,393000.0
2011-10-14 10:00:00,82.0,82.1,81.77,81.93,129800.0,57.0124,57.0819,56.8525,56.9637,129800.0
2011-10-14 10:30:00,81.94,82.03,81.79,81.8,119000.0,56.9707,57.0332,56.8664,56.8733,119000.0
2011-10-14 11:00:00,81.79,81.96,81.46,81.5,229500.0,56.8664,56.9846,56.6369,56.6647,229500.0
2011-10-14 11:30:00,81.52,82.1,81.52,82.01,51800.0,56.6786,57.0819,56.6786,57.0193,51800.0
2011-10-14 12:00:00,82.01,82.05,81.86,82.01,46100.0,57.0193,57.0471,56.915,57.0193,46100.0
2011-10-14 12:30:00,82.0,82.1,82.0,82.01,20300.0,57.0124,57.0819,57.0124,57.0193,20300.0
2011-10-14 13:00:00,82.02,82.1,82.0,82.04,29200.0,57.0263,57.0819,57.0124,57.0402,29200.0
2011-10-14 13:30:00,82.01,82.15,81.86,82.13,32000.0,57.0193,57.1167,56.915,57.1028,32000.0
2011-10-14 14:00:00,82.1,82.14,82.03,82.12,37000.0,57.0819,57.1097,57.0332,57.0958,37000.0
2011-10-14 14:30:00,82.09,82.17,82.02,82.17,35700.0,57.075,57.1306,57.0263,57.1306,35700.0
2011-10-14 15:00:00,82.17,82.28,82.08,82.26,41900.0,57.1306,57.2071,57.068,57.1932,41900.0
2011-10-14 15:30:00,82.28,82.37,82.09,82.21,99200.0,57.2071,57.2696,57.075,57.1584,99200.0
2011-10-17 09:30:00,81.07,81.22,80.86,80.97,128500.0,56.3658,56.4701,56.2198,56.2962,128500.0
2011-10-17 10:00:00,80.92,81.0,80.78,80.78,37200.0,56.2615,56.3171,56.1641,56.1641,37200.0
2011-10-17 10:30:00,80.75,80.91,80.51,80.88,43700.0,56.1433,56.2545,55.9764,56.2337,43700.0
2011-10-17 11:00:00,80.89,80.96,80.7,80.71,62600.0,56.2406,56.2893,56.1085,56.1155,62600.0
2011-10-17 11:30:00,80.7,80.75,80.28,80.3,69000.0,56.1085,56.1433,55.8165,55.8304,69000.0
2011-10-17 12:00:00,80.3,80.47,80.27,80.43,37000.0,55.8304,55.9486,55.8096,55.9208,37000.0
2011-10-17 12:30:00,80.41,80.43,80.18,80.19,49500.0,55.9069,55.9208,55.747,55.7539,49500.0
2011-10-17 13:00:00,80.18,80.29,80.14,80.17,35900.0,55.747,55.8235,55.7192,55.74,35900.0
2011-10-17 13:30:00,80.17,80.17,79.85,79.87,45100.0,55.74,55.74,55.5175,55.5314,45100.0
2011-10-17 14:00:00,79.89,79.92,79.69,79.69,48000.0,55.5454,55.5662,55.4063,55.4063,48000.0
2011-10-17 14:30:00,79.69,79.78,79.52,79.78,75400.0,55.4063,55.4689,55.2881,55.4689,75400.0
2011-10-17 15:00:00,79.78,79.91,79.67,79.69,70800.0,55.4689,55.5593,55.3924,55.4063,70800.0
2011-10-17 15:30:00,79.72,79.92,79.62,79.75,140300.0,55.4272,55.5662,55.3576,55.448,140300.0
2011-10-18 09:30:00,79.81,80.04,79.39,79.67,65700.0,55.4897,55.6496,55.1977,55.3924,65700.0
2011-10-18 10:00:00,79.68,80.05,79.57,80.04,52400.0,55.3993,55.6566,55.3229,55.6496,52400.0
2011-10-18 10:30:00,80.07,80.44,79.94,80.15,41700.0,55.6705,55.9278,55.5801,55.7261,41700.0
2011-10-18 11:00:00,80.15,80.18,79.93,80.0,54900.0,55.7261,55.747,55.5732,55.6218,54900.0
2011-10-18 11:30:00,79.98,80.61,79.98,80.55,19200.0,55.6079,56.046,55.6079,56.0042,19200.0
2011-10-18 12:00:00,80.59,80.59,80.44,80.52,9900.0,56.032,56.032,55.9278,55.9834,9900.0
2011-10-18 12:30:00,80.53,80.89,80.52,80.89,10600.0,55.9903,56.2406,55.9834,56.2406,10600.0
2011-10-18 13:00:00,80.88,81.01,80.74,80.81,33100.0,56.2337,56.3241,56.1363,56.185,33100.0
2011-10-18 13:30:00,80.87,80.99,80.75,80.85,19000.0,56.2267,56.3102,56.1433,56.2128,19000.0
2011-10-18 14:00:00,80.87,81.02,80.84,80.97,20400.0,56.2267,56.331,56.2059,56.2962,20400.0
2011-10-18 14:30:00,80.99,81.05,80.82,81.02,21400.0,56.3102,56.3519,56.192,56.331,21400.0
2011-10-18 15:00:00,81.05,81.9,81.04,81.39,66900.0,56.3519,56.9429,56.3449,56.5883,66900.0
2011-10-18 15:30:00,81.37,81.44,80.96,81.14,92300.0,56.5744,56.623,56.2893,56.4144,92300.0
2011-10-19 09:30:00,83.57,83.72,83.4,83.57,151100.0,58.104,58.2083,57.9858,58.104,151100.0
2011-10-19 10:00:00,83.57,84.0,83.47,83.95,90400.0,58.104,58.4029,58.0344,58.3682,90400.0
2011-10-19 10:30:00,83.96,84.39,83.77,84.21,92000.0,58.3751,58.6741,58.243,58.5489,92000.0
2011-10-19 11:00:00,84.17,84.25,83.85,84.01,68400.0,58.5211,58.5767,58.2986,58.4099,68400.0
2011-10-19 11:30:00,84.02,84.17,83.75,83.75,47100.0,58.4168,58.5211,58.2291,58.2291,47100.0
2011-10-19 12:00:00,83.72,83.8,83.61,83.75,27100.0,58.2083,58.2639,58.1318,58.2291,27100.0
2011-10-19 12:30:00,83.76,83.76,83.61,83.67,28100.0,58.2361,58.2361,58.1318,58.1735,28100.0
2011-10-19 13:00:00,83.72,83.82,83.6,83.6,25400.0,58.2083,58.2778,58.1248,58.1248,25400.0
2011-10-19 13:30:00,83.62,83.7,83.5,83.69,23800.0,58.1387,58.1943,58.0553,58.1874,23800.0
2011-10-19 14:00:00,83.65,83.7,83.2,83.25,36600.0,58.1596,58.1943,57.8467,57.8815,36600.0
2011-10-19 14:30:00,83.21,83.36,83.03,83.08,31400.0,57.8537,57.958,57.7285,57.7633,31400.0
2011-10-19 15:00:00,83.06,83.34,83.02,83.24,34000.0,57.7494,57.944,57.7216,57.8745,34000.0
2011-10-19 15:30:00,83.23,83.49,83.1,83.26,85300.0,57.8676,58.0483,57.7772,57.8884,85300.0
2011-10-20 09:30:00,83.54,83.6,83.33,83.36,50500.0,58.0831,58.1248,57.9371,57.958,50500.0
2011-10-20 10:00:00,83.36,83.6,83.24,83.28,59400.0,57.958,58.1248,57.8745,57.9023,59400.0
2011-10-20 10:30:00,83.3,83.43,82.95,82.97,55300.0,57.9162,58.0066,57.6729,57.6868,55300.0
2011-10-20 11:00:00,82.91,83.21,82.84,83.1,65600.0,57.6451,57.8537,57.5964,57.7772,65600.0
2011-10-20 11:30:00,83.15,83.33,82.97,83.12,40600.0,57.8119,57.9371,57.6868,57.7911,40600.0
2011-10-20 12:00:00,83.09,83.22,83.01,83.07,38600.0,57.7702,57.8606,57.7146,57.7563,38600.0
2011-10-20 12:30:00,83.06,83.39,83.06,83.38,24300.0,57.7494,57.9788,57.7494,57.9719,24300.0
2011-10-20 13:00:00,83.34,83.5,83.15,83.34,37400.0,57.944,58.0553,57.8119,57.944,37400.0
2011-10-20 13:30:00,83.38,83.52,83.14,83.41,28500.0,57.9719,58.0692,57.805,57.9927,28500.0
2011-10-20 14:00:00,83.45,83.54,83.26,83.54,23800.0,58.0205,58.0831,57.8884,58.0831,23800.0
2011-10-20 14:30:00,83.54,83.86,83.43,83.69,16700.0,58.0831,58.3056,58.0066,58.1874,16700.0
2011-10-20 15:00:00,83.68,83.74,83.31,83.37,23400.0,58.1804,58.2222,57.9232,57.9649,23400.0
2011-10-20 15:30:00,83.33,83.65,83.31,83.56,62100.0,57.9371,58.1596,57.9232,58.097,62100.0
2011-10-21 09:30:00,84.95,85.17,84.86,84.89,131200.0,59.0634,59.2164,59.0009,59.0217,131200.0
2011-10-21 10:00:00,84.95,85.11,84.71,85.07,49000.0,59.0634,59.1747,58.8966,59.1469,49000.0
2011-10-21 10:30:00,85.07,85.21,84.96,85.2,61100.0,59.1469,59.2442,59.0704,59.2373,61100.0
2011-10-21 11:00:00,85.21,85.22,84.69,84.88,49800.0,59.2442,59.2512,58.8827,59.0148,49800.0
2011-10-21 11:30:00,84.86,84.87,84.57,84.59,62200.0,59.0009,59.0078,58.7992,58.8131,62200.0
2011-10-21 12:00:00,84.6,84.69,84.55,84.66,13800.0,58.8201,58.8827,58.7853,58.8618,13800.0
2011-10-21 12:30:00,84.62,84.62,84.45,84.45,13900.0,58.834,58.834,58.7158,58.7158,13900.0
2011-10-21 13:00:00,84.43,84.46,84.28,84.29,21900.0,58.7019,58.7228,58.5976,58.6046,21900.0
2011-10-21 13:30:00,84.29,84.39,84.24,84.29,18700.0,58.6046,58.6741,58.5698,58.6046,18700.0
2011-10-21 14:00:00,84.28,84.48,84.25,84.39,23700.0,58.5976,58.7367,58.5767,58.6741,23700.0
2011-10-21 14:30:00,84.39,84.51,84.34,84.47,51900.0,58.6741,58.7575,58.6393,58.7297,51900.0
2011-10-21 15:00:00,84.47,84.51,84.41,84.42,46300.0,58.7297,58.7575,58.688,58.6949,46300.0
2011-10-21 15:30:00,84.43,84.71,84.38,84.69,69500.0,58.7019,58.8966,58.6671,58.8827,69500.0
2011-10-24 09:30:00,85.2,85.43,85.14,85.28,64900.0,59.2373,59.3972,59.1955,59.2929,64900.0
2011-10-24 10:00:00,85.28,85.46,85.1,85.4,66400.0,59.2929,59.418,59.1677,59.3763,66400.0
2011-10-24 10:30:00,85.41,85.52,85.37,85.47,45500.0,59.3833,59.4597,59.3555,59.425,45500.0
2011-10-24 11:00:00,85.46,85.88,85.46,85.88,59100.0,59.418,59.71,59.418,59.71,59100.0
2011-10-24 11:30:00,85.87,85.88,85.57,85.63,26700.0,59.7031,59.71,59.4945,59.5362,26700.0
2011-10-24 12:00:00,85.62,85.65,85.55,85.59,20300.0,59.5293,59.5501,59.4806,59.5084,20300.0
2011-10-24 12:30:00,85.61,85.62,85.45,85.61,24500.0,59.5223,59.5293,59.4111,59.5223,24500.0
2011-10-24 13:00:00,85.56,85.61,85.5,85.6,16600.0,59.4876,59.5223,59.4458,59.5154,16600.0
2011-10-24 13:30:00,85.6,85.74,85.55,85.71,24600.0,59.5154,59.6127,59.4806,59.5918,24600.0
2011-10-24 14:00:00,85.68,85.71,85.48,85.56,26500.0,59.571,59.5918,59.4319,59.4876,26500.0
2011-10-24 14:30:00,85.55,85.6,85.48,85.6,27800.0,59.4806,59.5154,59.4319,59.5154,27800.0
2011-10-24 15:00:00,85.59,85.68,85.25,85.27,37200.0,59.5084,59.571,59.272,59.2859,37200.0
2011-10-24 15:30:00,85.24,85.61,85.24,85.6,57200.0,59.2651,59.5223,59.2651,59.5154,57200.0
2011-10-25 09:30:00,84.25,84.34,83.47,84.06,99000.0,58.5767,58.6393,58.0344,58.4446,99000.0
2011-10-25 10:00:00,83.93,84.03,83.6,83.92,51300.0,58.3543,58.4238,58.1248,58.3473,51300.0
2011-10-25 10:30:00,83.9,83.95,83.57,83.72,60800.0,58.3334,58.3682,58.104,58.2083,60800.0
2011-10-25 11:00:00,83.63,83.8,83.09,83.38,37400.0,58.1457,58.2639,57.7702,57.9719,37400.0
2011-10-25 11:30:00,83.37,83.58,83.28,83.55,47800.0,57.9649,58.1109,57.9023,58.0901,47800.0
2011-10-25 12:00:00,83.54,83.82,83.5,83.77,25100.0,58.0831,58.2778,58.0553,58.243,25100.0
2011-10-25 12:30:00,83.76,83.82,83.47,83.5,21100.0,58.2361,58.2778,58.0344,58.0553,21100.0
2011-10-25 13:00:00,83.51,83.74,83.5,83.65,21600.0,58.0622,58.2222,58.0553,58.1596,21600.0
2011-10-25 13:30:00,83.62,83.66,83.49,83.61,52100.0,58.1387,58.1665,58.0483,58.1318,52100.0
2011-10-25 14:00:00,83.62,83.62,83.46,83.59,31600.0,58.1387,58.1387,58.0275,58.1179,31600.0
2011-10-25 14:30:00,83.55,83.64,83.52,83.64,27400.0,58.0901,58.1526,58.0692,58.1526,27400.0
2011-10-25 15:00:00,83.64,83.73,83.48,83.56,44800.0,58.1526,58.2152,58.0414,58.097,44800.0
2011-10-25 15:30:00,83.56,83.58,83.17,83.29,66900.0,58.097,58.1109,57.8259,57.9093,66900.0
2011-10-26 09:30:00,84.39,84.5,83.84,83.85,42500.0,58.6741,58.7506,58.2917,58.2986,42500.0
2011-10-26 10:00:00,83.88,83.89,83.58,83.64,41700.0,58.3195,58.3264,58.1109,58.1526,41700.0
2011-10-26 10:30:00,83.62,83.62,82.93,83.07,40800.0,58.1387,58.1387,57.659,57.7563,40800.0
2011-10-26 11:00:00,83.07,83.57,83.05,83.52,31000.0,57.7563,58.104,57.7424,58.0692,31000.0
2011-10-26 11:30:00,83.55,83.56,83.37,83.44,21300.0,58.0901,58.097,57.9649,58.0136,21300.0
2011-10-26 12:00:00,83.44,83.5,83.3,83.44,21600.0,58.0136,58.0553,57.9162,58.0136,21600.0
2011-10-26 12:30:00,83.47,83.6,83.42,83.45,17700.0,58.0344,58.1248,57.9997,58.0205,17700.0
2011-10-26 13:00:00,83.45,83.5,83.34,83.49,17300.0,58.0205,58.0553,57.944,58.0483,17300.0
2011-10-26 13:30:00,83.54,84.11,83.54,83.99,25400.0,58.0831,58.4794,58.0831,58.396,25400.0
2011-10-26 14:00:00,84.08,84.31,84.01,84.12,11300.0,58.4585,58.6185,58.4099,58.4864,11300.0
2011-10-26 14:30:00,84.09,84.29,84.04,84.11,19300.0,58.4655,58.6046,58.4307,58.4794,19300.0
2011-10-26 15:00:00,84.1,84.33,84.04,84.19,22800.0,58.4725,58.6324,58.4307,58.535,22800.0
2011-10-26 15:30:00,84.18,84.38,84.07,84.33,43800.0,58.5281,58.6671,58.4516,58.6324,43800.0
2011-10-27 09:30:00,84.81,84.95,84.51,84.54,59900.0,58.9661,59.0634,58.7575,58.7784,59900.0
2011-10-27 10:00:00,84.51,84.51,84.01,84.07,42700.0,58.7575,58.7575,58.4099,58.4516,42700.0
2011-10-27 10:30:00,84.06,84.38,84.01,84.24,31800.0,58.4446,58.6671,58.4099,58.5698,31800.0
2011-10-27 11:00:00,84.22,84.78,84.0,84.78,48000.0,58.5559,58.9452,58.4029,58.9452,48000.0
2011-10-27 11:30:00,84.79,85.0,84.71,84.99,59100.0,58.9522,59.0982,58.8966,59.0912,59100.0
2011-10-27 12:00:00,84.98,85.12,84.89,84.89,34300.0,59.0843,59.1816,59.0217,59.0217,34300.0
2011-10-27 12:30:00,84.86,85.0,84.85,84.93,25200.0,59.0009,59.0982,58.9939,59.0495,25200.0
2011-10-27 13:00:00,84.9,85.03,84.86,85.0,28000.0,59.0287,59.1191,59.0009,59.0982,28000.0
2011-10-27 13:30:00,85.0,85.26,85.0,85.19,35500.0,59.0982,59.279,59.0982,59.2303,35500.0
2011-10-27 14:00:00,85.19,85.5,85.18,85.33,25400.0,59.2303,59.4458,59.2233,59.3276,25400.0
2011-10-27 14:30:00,85.32,85.56,85.26,85.35,22300.0,59.3207,59.4876,59.279,59.3415,22300.0
2011-10-27 15:00:00,85.34,85.71,85.32,85.62,62200.0,59.3346,59.5918,59.3207,59.5293,62200.0
2011-10-27 15:30:00,85.61,85.65,85.06,85.28,55700.0,59.5223,59.5501,59.1399,59.2929,55700.0
2011-10-28 09:30:00,85.75,86.0,85.55,85.79,82400.0,59.6197,59.7935,59.4806,59.6475,82400.0
2011-10-28 10:00:00,85.74,85.75,85.45,85.45,25100.0,59.6127,59.6197,59.4111,59.4111,25100.0
2011-10-28 10:30:00,85.45,85.73,85.37,85.61,36000.0,59.4111,59.6057,59.3555,59.5223,36000.0
2011-10-28 11:00:00,85.62,85.81,85.3,85.34,52000.0,59.5293,59.6614,59.3068,59.3346,52000.0
2011-10-28 11:30:00,85.3,85.43,84.88,84.93,79400.0,59.3068,59.3972,59.0148,59.0495,79400.0
2011-10-28 12:00:00,84.98,85.03,84.87,84.92,21400.0,59.0843,59.1191,59.0078,59.0426,21400.0
2011-10-28 12:30:00,84.89,85.0,84.89,84.98,23900.0,59.0217,59.0982,59.0217,59.0843,23900.0
2011-10-28 13:00:00,84.97,85.15,84.94,85.08,20900.0,59.0773,59.2025,59.0565,59.1538,20900.0
2011-10-28 13:30:00,85.09,85.1,84.88,84.97,27000.0,59.1608,59.1677,59.0148,59.0773,27000.0
2011-10-28 14:00:00,84.93,85.03,84.86,84.93,33100.0,59.0495,59.1191,59.0009,59.0495,33100.0
2011-10-28 14:30:00,84.93,85.01,84.75,84.78,37800.0,59.0495,59.1052,58.9244,58.9452,37800.0
2011-10-28 15:00:00,84.78,84.92,84.69,84.73,63700.0,58.9452,59.0426,58.8827,58.9105,63700.0
2011-10-28 15:30:00,84.73,84.88,84.63,84.79,120300.0,58.9105,59.0148,58.8409,58.9522,120300.0
2011-10-31 09:30:00,84.56,84.74,84.29,84.55,76400.0,58.7923,58.9174,58.6046,58.7853,76400.0
2011-10-31 10:00:00,84.48,84.65,84.33,84.33,38300.0,58.7367,58.8549,58.6324,58.6324,38300.0
2011-10-31 10:30:00,84.32,84.6,84.23,84.44,40000.0,58.6254,58.8201,58.5628,58.7088,40000.0
2011-10-31 11:00:00,84.42,84.42,83.86,83.87,41700.0,58.6949,58.6949,58.3056,58.3125,41700.0
2011-10-31 11:30:00,83.88,84.52,83.88,84.15,51000.0,58.3195,58.7645,58.3195,58.5072,51000.0
2011-10-31 12:00:00,84.13,84.25,83.5,83.51,67600.0,58.4933,58.5767,58.0553,58.0622,67600.0
2011-10-31 12:30:00,83.51,83.57,83.29,83.57,70200.0,58.0622,58.104,57.9093,58.104,70200.0
2011-10-31 13:00:00,83.49,83.64,83.45,83.56,27700.0,58.0483,58.1526,58.0205,58.097,27700.0
2011-10-31 13:30:00,83.56,83.9,83.55,83.67,25000.0,58.097,58.3334,58.0901,58.1735,25000.0
2011-10-31 14:00:00,83.66,83.72,83.49,83.64,21200.0,58.1665,58.2083,58.0483,58.1526,21200.0
2011-10-31 14:30:00,83.64,83.69,83.42,83.66,26000.0,58.1526,58.1874,57.9997,58.1665,26000.0
2011-10-31 15:00:00,83.64,83.67,83.23,83.27,52100.0,58.1526,58.1735,57.8676,57.8954,52100.0
2011-10-31 15:30:00,83.24,83.36,82.84,82.85,71400.0,57.8745,57.958,57.5964,57.6034,71400.0
2011-11-01 09:30:00,81.46,82.05,81.15,81.86,100600.0,56.6369,57.0471,56.4214,56.915,100600.0
2011-11-01 10:00:00,81.84,82.38,81.55,82.34,73700.0,56.9011,57.2766,56.6995,57.2488,73700.0
2011-11-01 10:30:00,82.32,82.32,81.9,82.0,38100.0,57.2349,57.2349,56.9429,57.0124,38100.0
2011-11-01 11:00:00,82.01,82.42,82.0,82.31,30900.0,57.0193,57.3044,57.0124,57.2279,30900.0
2011-11-01 11:30:00,82.29,82.34,82.01,82.34,49800.0,57.214,57.2488,57.0193,57.2488,49800.0
2011-11-01 12:00:00,82.28,82.61,82.15,82.58,71000.0,57.2071,57.4365,57.1167,57.4156,71000.0
2011-11-01 12:30:00,82.53,82.83,82.41,82.5,35700.0,57.3809,57.5895,57.2974,57.36,35700.0
2011-11-01 13:00:00,82.45,82.81,82.29,82.75,37400.0,57.3253,57.5756,57.214,57.5338,37400.0
2011-11-01 13:30:00,82.74,83.1,82.61,82.79,57300.0,57.5269,57.7772,57.4365,57.5616,57300.0
2011-11-01 14:00:00,82.8,82.99,82.68,82.89,38400.0,57.5686,57.7007,57.4852,57.6312,38400.0
2011-11-01 14:30:00,82.82,82.96,82.6,82.67,44300.0,57.5825,57.6798,57.4295,57.4782,44300.0
2011-11-01 15:00:00,82.66,82.73,82.34,82.54,60100.0,57.4713,57.5199,57.2488,57.3878,60100.0
2011-11-01 15:30:00,82.54,82.74,82.1,82.18,128900.0,57.3878,57.5269,57.0819,57.1375,128900.0
2011-11-02 09:30:00,82.18,82.3,81.84,82.22,72300.0,57.1375,57.221,56.9011,57.1653,72300.0
2011-11-02 10:00:00,82.23,82.27,81.85,81.97,30600.0,57.1723,57.2001,56.9081,56.9915,30600.0
2011-11-02 10:30:00,81.92,82.32,81.81,82.3,23800.0,56.9568,57.2349,56.8803,57.221,23800.0
2011-11-02 11:00:00,82.31,82.48,82.23,82.27,17300.0,57.2279,57.3461,57.1723,57.2001,17300.0
2011-11-02 11:30:00,82.26,82.41,81.98,81.98,34500.0,57.1932,57.2974,56.9985,56.9985,34500.0
2011-11-02 12:00:00,81.98,82.19,81.93,82.16,25800.0,56.9985,57.1445,56.9637,57.1236,25800.0
2011-11-02 12:30:00,82.21,82.28,81.9,81.9,24500.0,57.1584,57.2071,56.9429,56.9429,24500.0
2011-11-02 13:00:00,81.88,81.9,81.64,81.84,23600.0,56.9289,56.9429,56.7621,56.9011,23600.0
2011-11-02 13:30:00,81.82,82.1,81.77,81.87,15600.0,56.8872,57.0819,56.8525,56.922,15600.0
2011-11-02 14:00:00,81.9,82.08,81.73,81.84,20100.0,56.9429,57.068,56.8247,56.9011,20100.0
2011-11-02 14:30:00,81.83,82.11,81.81,82.07,19600.0,56.8942,57.0889,56.8803,57.0611,19600.0
2011-11-02 15:00:00,82.12,82.41,81.99,82.23,30300.0,57.0958,57.2974,57.0054,57.1723,30300.0
2011-11-02 15:30:00,82.24,82.35,82.05,82.14,36500.0,57.1792,57.2557,57.0471,57.1097,36500.0
2011-11-03 09:30:00,83.44,83.74,82.92,82.96,94800.0,58.0136,58.2222,57.652,57.6798,94800.0
2011-11-03 10:00:00,82.9,83.17,82.52,82.99,69000.0,57.6381,57.8259,57.3739,57.7007,69000.0
2011-11-03 10:30:00,83.02,83.62,82.97,83.38,34600.0,57.7216,58.1387,57.6868,57.9719,34600.0
2011-11-03 11:00:00,83.36,84.0,83.29,84.0,54000.0,57.958,58.4029,57.9093,58.4029,54000.0
2011-11-03 11:30:00,83.99,84.15,83.81,83.83,47900.0,58.396,58.5072,58.2708,58.2847,47900.0
2011-11-03 12:00:00,83.9,84.24,83.85,84.24,41400.0,58.3334,58.5698,58.2986,58.5698,41400.0
2011-11-03 12:30:00,84.21,84.34,83.99,84.24,32700.0,58.5489,58.6393,58.396,58.5698,32700.0
2011-11-03 13:00:00,84.2,84.5,84.03,84.33,15300.0,58.542,58.7506,58.4238,58.6324,15300.0
2011-11-03 13:30:00,84.29,84.52,84.23,84.3,21200.0,58.6046,58.7645,58.5628,58.6115,21200.0
2011-11-03 14:00:00,84.33,84.57,84.26,84.46,22500.0,58.6324,58.7992,58.5837,58.7228,22500.0
2011-11-03 14:30:00,84.45,84.53,84.27,84.41,18600.0,58.7158,58.7714,58.5907,58.688,18600.0
2011-11-03 15:00:00,84.4,84.57,84.35,84.53,44100.0,58.681,58.7992,58.6463,58.7714,44100.0
2011-11-03 15:30:00,84.52,84.63,84.42,84.5,74700.0,58.7645,58.8409,58.6949,58.7506,74700.0
2011-11-04 09:30:00,83.99,84.05,83.79,83.85,47000.0,58.396,58.4377,58.2569,58.2986,47000.0
2011-11-04 10:00:00,83.75,83.92,83.33,83.43,21000.0,58.2291,58.3473,57.9371,58.0066,21000.0
2011-11-04 10:30:00,83.42,83.43,83.01,83.3,23500.0,57.9997,58.0066,57.7146,57.9162,23500.0
2011-11-04 11:00:00,83.28,83.67,83.22,83.66,48700.0,57.9023,58.1735,57.8606,58.1665,48700.0
2011-11-04 11:30:00,83.63,83.92,83.54,83.84,38100.0,58.1457,58.3473,58.0831,58.2917,38100.0
2011-11-04 12:00:00,83.85,83.99,83.54,83.96,33500.0,58.2986,58.396,58.0831,58.3751,33500.0
2011-11-04 12:30:00,83.94,84.03,83.57,83.75,41300.0,58.3612,58.4238,58.104,58.2291,41300.0
2011-11-04 13:00:00,83.73,84.11,83.72,84.0,15400.0,58.2152,58.4794,58.2083,58.4029,15400.0
2011-11-04 13:30:00,84.0,84.22,83.93,84.0,20400.0,58.4029,58.5559,58.3543,58.4029,20400.0
2011-11-04 14:00:00,84.01,84.31,83.98,84.26,17800.0,58.4099,58.6185,58.389,58.5837,17800.0
2011-11-04 14:30:00,84.22,84.26,83.9,84.25,40600.0,58.5559,58.5837,58.3334,58.5767,40600.0
2011-11-04 15:00:00,84.25,84.29,83.91,83.91,29200.0,58.5767,58.6046,58.3404,58.3404,29200.0
2011-11-04 15:30:00,83.91,84.04,83.81,84.0,37000.0,58.3404,58.4307,58.2708,58.4029,37000.0
2011-11-07 09:30:00,83.6,84.36,83.53,84.36,53000.0,58.1248,58.6532,58.0761,58.6532,53000.0
2011-11-07 10:00:00,84.39,84.52,83.99,84.06,30300.0,58.6741,58.7645,58.396,58.4446,30300.0
2011-11-07 10:30:00,84.0,84.07,83.64,83.74,41600.0,58.4029,58.4516,58.1526,58.2222,41600.0
2011-11-07 11:00:00,83.7,84.0,83.65,83.72,32500.0,58.1943,58.4029,58.1596,58.2083,32500.0
2011-11-07 11:30:00,83.73,83.99,83.71,83.91,21000.0,58.2152,58.396,58.2013,58.3404,21000.0
2011-11-07 12:00:00,83.9,84.03,83.73,83.81,12400.0,58.3334,58.4238,58.2152,58.2708,12400.0
2011-11-07 12:30:00,83.8,84.0,83.8,83.93,7400.0,58.2639,58.4029,58.2639,58.3543,7400.0
2011-11-07 13:00:00,83.88,84.01,83.83,83.98,9500.0,58.3195,58.4099,58.2847,58.389,9500.0
2011-11-07 13:30:00,83.98,84.3,83.97,84.21,12500.0,58.389,58.6115,58.3821,58.5489,12500.0
2011-11-07 14:00:00,84.25,84.39,84.15,84.25,10500.0,58.5767,58.6741,58.5072,58.5767,10500.0
2011-11-07 14:30:00,84.27,84.46,84.23,84.46,14500.0,58.5907,58.7228,58.5628,58.7228,14500.0
2011-11-07 15:00:00,84.47,84.49,84.35,84.36,18800.0,58.7297,58.7436,58.6463,58.6532,18800.0
2011-11-07 15:30:00,84.35,84.64,84.33,84.58,40300.0,58.6463,58.8479,58.6324,58.8062,40300.0
2011-11-08 09:30:00,85.0,85.57,84.96,85.57,64600.0,59.0982,59.4945,59.0704,59.4945,64600.0
2011-11-08 10:00:00,85.63,85.7,84.89,84.91,67600.0,59.5362,59.5849,59.0217,59.0356,67600.0
2011-11-08 10:30:00,84.91,85.05,84.85,85.03,24300.0,59.0356,59.133,58.9939,59.1191,24300.0
2011-11-08 11:00:00,85.01,85.18,84.79,85.18,25000.0,59.1052,59.2233,58.9522,59.2233,25000.0
2011-11-08 11:30:00,85.16,85.24,84.85,85.12,17200.0,59.2094,59.2651,58.9939,59.1816,17200.0
2011-11-08 12:00:00,85.11,85.34,85.05,85.3,19000.0,59.1747,59.3346,59.133,59.3068,19000.0
2011-11-08 12:30:00,85.3,85.38,85.19,85.2,11900.0,59.3068,59.3624,59.2303,59.2373,11900.0
2011-11-08 13:00:00,85.16,85.25,84.95,85.12,10400.0,59.2094,59.272,59.0634,59.1816,10400.0
2011-11-08 13:30:00,85.17,85.77,85.1,85.56,25100.0,59.2164,59.6336,59.1677,59.4876,25100.0
2011-11-08 14:00:00,85.58,85.68,85.41,85.68,20700.0,59.5015,59.571,59.3833,59.571,20700.0
2011-11-08 14:30:00,85.7,85.72,85.49,85.63,27200.0,59.5849,59.5988,59.4389,59.5362,27200.0
2011-11-08 15:00:00,85.62,85.77,85.51,85.63,18900.0,59.5293,59.6336,59.4528,59.5362,18900.0
2011-11-08 15:30:00,85.66,85.82,85.61,85.73,54600.0,59.5571,59.6683,59.5223,59.6057,54600.0
2011-11-09 09:30:00,83.96,83.96,83.54,83.74,76200.0,58.3751,58.3751,58.0831,58.2222,76200.0
2011-11-09 10:00:00,83.76,84.0,83.6,83.65,36300.0,58.2361,58.4029,58.1248,58.1596,36300.0
2011-11-09 10:30:00,83.62,84.09,83.53,83.85,29400.0,58.1387,58.4655,58.0761,58.2986,29400.0
2011-11-09 11:00:00,83.86,84.26,83.75,84.13,21100.0,58.3056,58.5837,58.2291,58.4933,21100.0
2011-11-09 11:30:00,84.15,84.3,83.89,84.19,20800.0,58.5072,58.6115,58.3264,58.535,20800.0
2011-11-09 12:00:00,84.24,84.24,83.9,84.02,11500.0,58.5698,58.5698,58.3334,58.4168,11500.0
2011-11-09 12:30:00,84.01,84.2,83.95,84.17,11900.0,58.4099,58.542,58.3682,58.5211,11900.0
2011-11-09 13:00:00,84.19,84.22,83.86,83.89,11300.0,58.535,58.5559,58.3056,58.3264,11300.0
2011-11-09 13:30:00,83.85,83.9,83.56,83.63,18600.0,58.2986,58.3334,58.097,58.1457,18600.0
2011-11-09 14:00:00,83.63,83.66,83.09,83.25,31500.0,58.1457,58.1665,57.7702,57.8815,31500.0
2011-11-09 14:30:00,83.21,83.27,82.82,83.16,91800.0,57.8537,57.8954,57.5825,57.8189,91800.0
2011-11-09 15:00:00,83.14,83.54,83.11,83.47,25500.0,57.805,58.0831,57.7841,58.0344,25500.0
2011-11-09 15:30:00,83.42,83.48,83.22,83.31,45200.0,57.9997,58.0414,57.8606,57.9232,45200.0
2011-11-10 09:30:00,83.83,83.83,82.96,83.11,75500.0,58.2847,58.2847,57.6798,57.7841,75500.0
2011-11-10 10:00:00,83.06,83.33,82.71,82.77,52700.0,57.7494,57.9371,57.506,57.5477,52700.0
2011-11-10 10:30:00,82.73,82.73,82.25,82.3,41100.0,57.5199,57.5199,57.1862,57.221,41100.0
2011-11-10 11:00:00,82.3,82.78,82.28,82.74,33200.0,57.221,57.5547,57.2071,57.5269,33200.0
2011-11-10 11:30:00,82.7,83.24,82.61,83.09,16200.0,57.4991,57.8745,57.4365,57.7702,16200.0
2011-11-10 12:00:00,83.07,83.23,83.02,83.09,10500.0,57.7563,57.8676,57.7216,57.7702,10500.0
2011-11-10 12:30:00,83.0,83.16,82.91,83.04,18800.0,57.7077,57.8189,57.6451,57.7355,18800.0
2011-11-10 13:00:00,83.15,83.35,83.08,83.3,10100.0,57.8119,57.951,57.7633,57.9162,10100.0
2011-11-10 13:30:00,83.31,83.41,83.17,83.33,19700.0,57.9232,57.9927,57.8259,57.9371,19700.0
2011-11-10 14:00:00,83.34,83.37,83.11,83.12,36900.0,57.944,57.9649,57.7841,57.7911,36900.0
2011-11-10 14:30:00,83.11,83.26,83.04,83.09,22200.0,57.7841,57.8884,57.7355,57.7702,22200.0
2011-11-10 15:00:00,83.1,83.43,83.08,83.32,23200.0,57.7772,58.0066,57.7633,57.9301,23200.0
2011-11-10 15:30:00,83.37,83.41,83.2,83.22,61500.0,57.9649,57.9927,57.8467,57.8606,61500.0
2011-11-11 09:30:00,84.3,84.78,84.23,84.5,54200.0,58.6115,58.9452,58.5628,58.7506,54200.0
2011-11-11 10:00:00,84.53,84.92,84.51,84.88,21400.0,58.7714,59.0426,58.7575,59.0148,21400.0
2011-11-11 10:30:00,84.96,85.19,84.93,85.06,42500.0,59.0704,59.2303,59.0495,59.1399,42500.0
2011-11-11 11:00:00,85.03,85.27,85.0,85.15,22100.0,59.1191,59.2859,59.0982,59.2025,22100.0
2011-11-11 11:30:00,85.18,85.35,85.04,85.11,27900.0,59.2233,59.3415,59.126,59.1747,27900.0
2011-11-11 12:00:00,85.13,85.28,85.11,85.26,7700.0,59.1886,59.2929,59.1747,59.279,7700.0
2011-11-11 12:30:00,85.26,85.26,85.1,85.16,13400.0,59.279,59.279,59.1677,59.2094,13400.0
2011-11-11 13:00:00,85.13,85.35,85.13,85.31,14000.0,59.1886,59.3415,59.1886,59.3137,14000.0
2011-11-11 13:30:00,85.34,85.41,85.28,85.35,11300.0,59.3346,59.3833,59.2929,59.3415,11300.0
2011-11-11 14:00:00,85.35,85.41,85.22,85.23,16500.0,59.3415,59.3833,59.2512,59.2581,16500.0
2011-11-11 14:30:00,85.26,85.29,85.12,85.16,8700.0,59.279,59.2998,59.1816,59.2094,8700.0
2011-11-11 15:00:00,85.1,85.23,84.99,85.23,43700.0,59.1677,59.2581,59.0912,59.2581,43700.0
2011-11-11 15:30:00,85.22,85.37,85.18,85.35,52100.0,59.2512,59.3555,59.2233,59.3415,52100.0
2011-11-14 09:30:00,84.19,84.27,83.69,83.85,65200.0,58.535,58.5907,58.1874,58.2986,65200.0
2011-11-14 10:00:00,83.84,84.11,83.76,84.0,23400.0,58.2917,58.4794,58.2361,58.4029,23400.0
2011-11-14 10:30:00,84.0,84.0,83.74,83.98,31000.0,58.4029,58.4029,58.2222,58.389,31000.0
2011-11-14 11:00:00,83.98,84.25,83.89,83.89,91300.0,58.389,58.5767,58.3264,58.3264,91300.0
2011-11-14 11:30:00,83.88,84.04,83.63,83.79,32500.0,58.3195,58.4307,58.1457,58.2569,32500.0
2011-11-14 12:00:00,83.8,83.86,83.55,83.68,15400.0,58.2639,58.3056,58.0901,58.1804,15400.0
2011-11-14 12:30:00,83.68,83.68,83.41,83.5,27400.0,58.1804,58.1804,57.9927,58.0553,27400.0
2011-11-14 13:00:00,83.45,83.57,83.4,83.55,16200.0,58.0205,58.104,57.9858,58.0901,16200.0
2011-11-14 13:30:00,83.55,83.56,83.39,83.42,20400.0,58.0901,58.097,57.9788,57.9997,20400.0
2011-11-14 14:00:00,83.42,83.53,83.39,83.5,34300.0,57.9997,58.0761,57.9788,58.0553,34300.0
2011-11-14 14:30:00,83.48,83.55,83.38,83.41,22200.0,58.0414,58.0901,57.9719,57.9927,22200.0
2011-11-14 15:00:00,83.44,83.65,83.41,83.59,24300.0,58.0136,58.1596,57.9927,58.1179,24300.0
2011-11-14 15:30:00,83.59,83.8,83.58,83.69,60400.0,58.1179,58.2639,58.1109,58.1874,60400.0
2011-11-15 09:30:00,84.78,85.19,84.65,84.79,75000.0,58.9452,59.2303,58.8549,58.9522,75000.0
2011-11-15 10:00:00,84.78,84.83,84.35,84.62,36400.0,58.9452,58.98,58.6463,58.834,36400.0
2011-11-15 10:30:00,84.62,84.77,84.5,84.55,33000.0,58.834,58.9383,58.7506,58.7853,33000.0
2011-11-15 11:00:00,84.6,84.91,84.57,84.82,41000.0,58.8201,59.0356,58.7992,58.9731,41000.0
2011-11-15 11:30:00,84.78,84.83,84.49,84.77,27300.0,58.9452,58.98,58.7436,58.9383,27300.0
2011-11-15 12:00:00,84.78,85.03,84.77,85.02,12900.0,58.9452,59.1191,58.9383,59.1121,12900.0
2011-11-15 12:30:00,85.01,85.21,84.95,85.09,21000.0,59.1052,59.2442,59.0634,59.1608,21000.0
2011-11-15 13:00:00,85.09,85.24,85.02,85.18,24000.0,59.1608,59.2651,59.1121,59.2233,24000.0
2011-11-15 13:30:00,85.22,85.26,85.13,85.25,12000.0,59.2512,59.279,59.1886,59.272,12000.0
2011-11-15 14:00:00,85.24,85.28,85.12,85.12,17700.0,59.2651,59.2929,59.1816,59.1816,17700.0
2011-11-15 14:30:00,85.1,85.17,85.0,85.13,27900.0,59.1677,59.2164,59.0982,59.1886,27900.0
2011-11-15 15:00:00,85.14,85.24,85.04,85.16,23700.0,59.1955,59.2651,59.126,59.2094,23700.0
2011-11-15 15:30:00,85.17,85.18,84.99,85.01,40700.0,59.2164,59.2233,59.0912,59.1052,40700.0
2011-11-16 09:30:00,82.9,83.16,82.85,82.99,106600.0,57.6381,57.8189,57.6034,57.7007,106600.0
2011-11-16 10:00:00,83.0,83.11,82.8,82.86,27600.0,57.7077,57.7841,57.5686,57.6103,27600.0
2011-11-16 10:30:00,82.83,83.6,82.78,83.4,41300.0,57.5895,58.1248,57.5547,57.9858,41300.0
2011-11-16 11:00:00,83.46,83.64,83.24,83.45,19400.0,58.0275,58.1526,57.8745,58.0205,19400.0
2011-11-16 11:30:00,83.41,83.5,83.1,83.28,30000.0,57.9927,58.0553,57.7772,57.9023,30000.0
2011-11-16 12:00:00,83.25,83.44,83.24,83.25,9900.0,57.8815,58.0136,57.8745,57.8815,9900.0
2011-11-16 12:30:00,83.31,83.64,83.3,83.35,17200.0,57.9232,58.1526,57.9162,57.951,17200.0
2011-11-16 13:00:00,83.39,83.7,83.37,83.7,12100.0,57.9788,58.1943,57.9649,58.1943,12100.0
2011-11-16 13:30:00,83.62,83.94,83.54,83.79,37500.0,58.1387,58.3612,58.0831,58.2569,37500.0
2011-11-16 14:00:00,83.85,83.95,83.65,83.76,28500.0,58.2986,58.3682,58.1596,58.2361,28500.0
2011-11-16 14:30:00,83.75,83.91,83.51,83.74,35700.0,58.2291,58.3404,58.0622,58.2222,35700.0
2011-11-16 15:00:00,83.67,83.71,83.35,83.35,44600.0,58.1735,58.2013,57.951,57.951,44600.0
2011-11-16 15:30:00,83.35,83.39,82.87,82.96,96800.0,57.951,57.9788,57.6173,57.6798,96800.0
2011-11-17 09:30:00,83.9,84.05,83.53,83.78,69600.0,58.3334,58.4377,58.0761,58.25,69600.0
2011-11-17 10:00:00,83.75,84.28,83.67,84.25,80800.0,58.2291,58.5976,58.1735,58.5767,80800.0
2011-11-17 10:30:00,84.21,84.46,84.06,84.34,42000.0,58.5489,58.7228,58.4446,58.6393,42000.0
2011-11-17 11:00:00,84.35,84.38,84.0,84.22,32700.0,58.6463,58.6671,58.4029,58.5559,32700.0
2011-11-17 11:30:00,84.19,84.42,84.13,84.18,17200.0,58.535,58.6949,58.4933,58.5281,17200.0
2011-11-17 12:00:00,84.2,84.22,83.85,83.86,13100.0,58.542,58.5559,58.2986,58.3056,13100.0
2011-11-17 12:30:00,83.83,83.89,83.16,83.49,51400.0,58.2847,58.3264,57.8189,58.0483,51400.0
2011-11-17 13:00:00,83.47,83.66,83.21,83.52,21700.0,58.0344,58.1665,57.8537,58.0692,21700.0
2011-11-17 13:30:00,83.56,83.7,83.32,83.55,28000.0,58.097,58.1943,57.9301,58.0901,28000.0
2011-11-17 14:00:00,83.5,83.64,83.33,83.44,22500.0,58.0553,58.1526,57.9371,58.0136,22500.0
2011-11-17 14:30:00,83.44,83.69,83.32,83.46,13500.0,58.0136,58.1874,57.9301,58.0275,13500.0
2011-11-17 15:00:00,83.43,83.52,83.3,83.39,21500.0,58.0066,58.0692,57.9162,57.9788,21500.0
2011-11-17 15:30:00,83.4,83.59,83.25,83.59,53400.0,57.9858,58.1179,57.8815,58.1179,53400.0
2011-11-18 09:30:00,83.33,83.34,82.68,82.94,74600.0,57.9371,57.944,57.4852,57.6659,74600.0
2011-11-18 10:00:00,82.89,82.89,82.44,82.63,50600.0,57.6312,57.6312,57.3183,57.4504,50600.0
2011-11-18 10:30:00,82.62,83.51,82.6,83.13,38500.0,57.4435,58.0622,57.4295,57.798,38500.0
2011-11-18 11:00:00,83.08,83.29,82.99,83.22,23200.0,57.7633,57.9093,57.7007,57.8606,23200.0
2011-11-18 11:30:00,83.18,83.21,82.94,83.01,15000.0,57.8328,57.8537,57.6659,57.7146,15000.0
2011-11-18 12:00:00,83.0,83.0,82.75,82.9,13600.0,57.7077,57.7077,57.5338,57.6381,13600.0
2011-11-18 12:30:00,82.94,83.14,82.9,83.14,9700.0,57.6659,57.805,57.6381,57.805,9700.0
2011-11-18 13:00:00,83.08,83.2,83.03,83.05,23600.0,57.7633,57.8467,57.7285,57.7424,23600.0
2011-11-18 13:30:00,83.1,83.15,83.02,83.05,33800.0,57.7772,57.8119,57.7216,57.7424,33800.0
2011-11-18 14:00:00,83.02,83.2,82.93,83.02,8700.0,57.7216,57.8467,57.659,57.7216,8700.0
2011-11-18 14:30:00,82.98,83.09,82.87,82.87,17800.0,57.6937,57.7702,57.6173,57.6173,17800.0
2011-11-18 15:00:00,82.91,83.0,82.83,82.85,30500.0,57.6451,57.7077,57.5895,57.6034,30500.0
2011-11-18 15:30:00,82.85,82.98,82.8,82.82,49000.0,57.6034,57.6937,57.5686,57.5825,49000.0
2011-11-21 09:30:00,80.99,81.04,80.44,80.67,98600.0,56.3102,56.3449,55.9278,56.0877,98600.0
2011-11-21 10:00:00,80.67,80.99,80.59,80.81,41600.0,56.0877,56.3102,56.032,56.185,41600.0
2011-11-21 10:30:00,80.83,80.93,80.54,80.54,50200.0,56.1989,56.2684,55.9973,55.9973,50200.0
2011-11-21 11:00:00,80.57,80.88,80.5,80.62,29800.0,56.0181,56.2337,55.9695,56.0529,29800.0
2011-11-21 11:30:00,80.63,80.78,80.51,80.74,27400.0,56.0599,56.1641,55.9764,56.1363,27400.0
2011-11-21 12:00:00,80.78,80.84,80.6,80.68,18400.0,56.1641,56.2059,56.039,56.0946,18400.0
2011-11-21 12:30:00,80.6,80.83,80.57,80.68,33100.0,56.039,56.1989,56.0181,56.0946,33100.0
2011-11-21 13:00:00,80.75,80.92,80.66,80.82,14300.0,56.1433,56.2615,56.0807,56.192,14300.0
2011-11-21 13:30:00,80.83,80.87,80.7,80.71,17400.0,56.1989,56.2267,56.1085,56.1155,17400.0
2011-11-21 14:00:00,80.67,81.0,80.62,80.89,14500.0,56.0877,56.3171,56.0529,56.2406,14500.0
2011-11-21 14:30:00,80.91,81.07,80.88,80.93,23200.0,56.2545,56.3658,56.2337,56.2684,23200.0
2011-11-21 15:00:00,80.93,81.26,80.87,81.15,22500.0,56.2684,56.4979,56.2267,56.4214,22500.0
2011-11-21 15:30:00,81.2,81.3,81.05,81.06,69200.0,56.4562,56.5257,56.3519,56.3588,69200.0
2011-11-22 09:30:00,81.74,82.22,81.62,82.1,113300.0,56.8316,57.1653,56.7482,57.0819,113300.0
2011-11-22 10:00:00,82.13,82.19,81.82,82.14,38100.0,57.1028,57.1445,56.8872,57.1097,38100.0
2011-11-22 10:30:00,82.14,82.17,81.86,81.9,39600.0,57.1097,57.1306,56.915,56.9429,39600.0
2011-11-22 11:00:00,81.94,82.06,81.79,81.86,34700.0,56.9707,57.0541,56.8664,56.915,34700.0
2011-11-22 11:30:00,81.88,81.9,81.36,81.84,106500.0,56.9289,56.9429,56.5674,56.9011,106500.0
2011-11-22 12:00:00,81.87,82.4,81.87,82.12,33600.0,56.922,57.2905,56.922,57.0958,33600.0
2011-11-22 12:30:00,82.11,82.37,82.1,82.37,15100.0,57.0889,57.2696,57.0819,57.2696,15100.0
2011-11-22 13:00:00,82.37,82.46,82.26,82.31,8200.0,57.2696,57.3322,57.1932,57.2279,8200.0
2011-11-22 13:30:00,82.32,82.35,82.11,82.2,12400.0,57.2349,57.2557,57.0889,57.1514,12400.0
2011-11-22 14:00:00,82.22,82.29,82.07,82.15,15600.0,57.1653,57.214,57.0611,57.1167,15600.0
2011-11-22 14:30:00,82.15,82.17,81.78,81.84,18100.0,57.1167,57.1306,56.8594,56.9011,18100.0
2011-11-22 15:00:00,81.88,82.04,81.82,81.98,25600.0,56.9289,57.0402,56.8872,56.9985,25600.0
2011-11-22 15:30:00,81.97,82.08,81.85,81.85,44200.0,56.9915,57.068,56.9081,56.9081,44200.0
2011-11-23 09:30:00,80.2,80.38,79.96,79.97,97100.0,55.7609,55.886,55.594,55.601,97100.0
2011-11-23 10:00:00,79.92,80.04,79.78,79.94,39600.0,55.5662,55.6496,55.4689,55.5801,39600.0
2011-11-23 10:30:00,79.95,80.0,79.74,79.93,43900.0,55.5871,55.6218,55.4411,55.5732,43900.0
2011-11-23 11:00:00,79.91,80.01,79.67,79.7,42300.0,55.5593,55.6288,55.3924,55.4133,42300.0
2011-11-23 11:30:00,79.66,79.78,79.45,79.7,42500.0,55.3854,55.4689,55.2394,55.4133,42500.0
2011-11-23 12:00:00,79.67,79.75,79.51,79.52,198200.0,55.3924,55.448,55.2812,55.2881,198200.0
2011-11-23 12:30:00,79.58,79.96,79.52,79.9,24800.0,55.3298,55.594,55.2881,55.5523,24800.0
2011-11-23 13:00:00,79.91,80.03,79.73,79.94,56900.0,55.5593,55.6427,55.4341,55.5801,56900.0
2011-11-23 13:30:00,79.93,80.02,79.69,79.81,44300.0,55.5732,55.6357,55.4063,55.4897,44300.0
2011-11-23 14:00:00,79.81,79.88,79.52,79.58,54100.0,55.4897,55.5384,55.2881,55.3298,54100.0
2011-11-23 14:30:00,79.66,79.8,79.59,79.67,26000.0,55.3854,55.4828,55.3368,55.3924,26000.0
2011-11-23 15:00:00,79.67,80.01,79.62,79.77,41700.0,55.3924,55.6288,55.3576,55.4619,41700.0
2011-11-23 15:30:00,79.77,79.99,79.52,79.57,52200.0,55.4619,55.6149,55.2881,55.3229,52200.0
2011-11-25 09:30:00,80.32,81.0,80.22,80.73,92200.0,55.8443,56.3171,55.7748,56.1294,92200.0
2011-11-25 10:00:00,80.71,81.11,80.67,80.92,43600.0,56.1155,56.3936,56.0877,56.2615,43600.0
2011-11-25 10:30:00,80.85,81.0,80.58,80.62,33500.0,56.2128,56.3171,56.0251,56.0529,33500.0
2011-11-25 11:00:00,80.65,80.74,80.12,80.26,52800.0,56.0738,56.1363,55.7053,55.8026,52800.0
2011-11-25 11:30:00,80.3,80.35,80.01,80.11,53000.0,55.8304,55.8652,55.6288,55.6983,53000.0
2011-11-25 12:00:00,80.11,80.21,80.01,80.2,27900.0,55.6983,55.7678,55.6288,55.7609,27900.0
2011-11-25 12:30:00,80.22,80.25,79.96,79.96,35100.0,55.7748,55.7957,55.594,55.594,35100.0
2011-11-28 09:30:00,82.24,82.37,82.07,82.19,71200.0,57.1792,57.2696,57.0611,57.1445,71200.0
2011-11-28 10:00:00,82.19,82.31,82.07,82.16,29000.0,57.1445,57.2279,57.0611,57.1236,29000.0
2011-11-28 10:30:00,82.21,82.35,82.13,82.2,39100.0,57.1584,57.2557,57.1028,57.1514,39100.0
2011-11-28 11:00:00,82.23,82.45,82.08,82.36,37300.0,57.1723,57.3253,57.068,57.2627,37300.0
2011-11-28 11:30:00,82.34,82.48,82.31,82.35,17700.0,57.2488,57.3461,57.2279,57.2557,17700.0
2011-11-28 12:00:00,82.38,82.48,82.35,82.35,9900.0,57.2766,57.3461,57.2557,57.2557,9900.0
2011-11-28 12:30:00,82.28,82.28,82.01,82.01,21700.0,57.2071,57.2071,57.0193,57.0193,21700.0
2011-11-28 13:00:00,82.04,82.17,82.0,82.12,12700.0,57.0402,57.1306,57.0124,57.0958,12700.0
2011-11-28 13:30:00,82.14,82.31,82.02,82.02,11600.0,57.1097,57.2279,57.0263,57.0263,11600.0
2011-11-28 14:00:00,82.07,82.18,82.02,82.06,11400.0,57.0611,57.1375,57.0263,57.0541,11400.0
2011-11-28 14:30:00,82.11,82.15,81.92,82.01,36800.0,57.0889,57.1167,56.9568,57.0193,36800.0
2011-11-28 15:00:00,82.01,82.07,81.76,81.91,22300.0,57.0193,57.0611,56.8455,56.9498,22300.0
2011-11-28 15:30:00,81.94,82.11,81.76,82.04,64100.0,56.9707,57.0889,56.8455,57.0402,64100.0
2011-11-29 09:30:00,82.0,82.36,81.86,82.32,209400.0,57.0124,57.2627,56.915,57.2349,209400.0
2011-11-29 10:00:00,82.34,82.92,82.25,82.85,29800.0,57.2488,57.652,57.1862,57.6034,29800.0
2011-11-29 10:30:00,82.85,82.92,82.69,82.8,16600.0,57.6034,57.652,57.4921,57.5686,16600.0
2011-11-29 11:00:00,82.76,83.01,82.64,82.97,22100.0,57.5408,57.7146,57.4574,57.6868,22100.0
2011-11-29 11:30:00,82.95,83.12,82.89,82.92,22400.0,57.6729,57.7911,57.6312,57.652,22400.0
2011-11-29 12:00:00,82.92,83.3,82.92,83.17,23700.0,57.652,57.9162,57.652,57.8259,23700.0
2011-11-29 12:30:00,83.12,83.12,82.76,82.83,13700.0,57.7911,57.7911,57.5408,57.5895,13700.0
2011-11-29 13:00:00,82.83,83.03,82.77,82.97,21800.0,57.5895,57.7285,57.5477,57.6868,21800.0
2011-11-29 13:30:00,82.93,82.99,82.79,82.92,37700.0,57.659,57.7007,57.5616,57.652,37700.0
2011-11-29 14:00:00,82.88,82.99,82.78,82.83,23700.0,57.6242,57.7007,57.5547,57.5895,23700.0
2011-11-29 14:30:00,82.83,82.96,82.74,82.9,21300.0,57.5895,57.6798,57.5269,57.6381,21300.0
2011-11-29 15:00:00,82.9,83.0,82.8,82.9,19200.0,57.6381,57.7077,57.5686,57.6381,19200.0
2011-11-29 15:30:00,82.9,83.12,82.64,82.73,63800.0,57.6381,57.7911,57.4574,57.5199,63800.0
2011-11-30 09:30:00,85.22,85.67,84.98,85.61,128300.0,59.2512,59.564,59.0843,59.5223,128300.0
2011-11-30 10:00:00,85.64,85.75,85.31,85.69,55400.0,59.5432,59.6197,59.3137,59.5779,55400.0
2011-11-30 10:30:00,85.69,85.89,85.63,85.7,52100.0,59.5779,59.717,59.5362,59.5849,52100.0
2011-11-30 11:00:00,85.68,85.7,85.37,85.45,43700.0,59.571,59.5849,59.3555,59.4111,43700.0
2011-11-30 11:30:00,85.45,85.67,85.41,85.63,44000.0,59.4111,59.564,59.3833,59.5362,44000.0
2011-11-30 12:00:00,85.61,85.68,85.48,85.52,27000.0,59.5223,59.571,59.4319,59.4597,27000.0
2011-11-30 12:30:00,85.51,85.61,85.4,85.42,11900.0,59.4528,59.5223,59.3763,59.3902,11900.0
2011-11-30 13:00:00,85.52,85.54,85.19,85.19,16900.0,59.4597,59.4736,59.2303,59.2303,16900.0
2011-11-30 13:30:00,85.26,85.38,85.15,85.18,11700.0,59.279,59.3624,59.2025,59.2233,11700.0
2011-11-30 14:00:00,85.12,85.25,85.08,85.22,21500.0,59.1816,59.272,59.1538,59.2512,21500.0
2011-11-30 14:30:00,85.2,85.5,85.2,85.3,27600.0,59.2373,59.4458,59.2373,59.3068,27600.0
2011-11-30 15:00:00,85.28,85.61,85.28,85.55,21200.0,59.2929,59.5223,59.2929,59.4806,21200.0
2011-11-30 15:30:00,85.5,85.73,85.49,85.62,77600.0,59.4458,59.6057,59.4389,59.5293,77600.0
2011-12-01 09:30:00,85.62,85.96,85.42,85.91,64200.0,59.5293,59.7657,59.3902,59.7309,64200.0
2011-12-01 10:00:00,85.95,86.09,85.68,85.96,65600.0,59.7587,59.856,59.571,59.7657,65600.0
2011-12-01 10:30:00,85.87,85.87,84.96,84.98,79100.0,59.7031,59.7031,59.0704,59.0843,79100.0
2011-12-01 11:00:00,84.98,85.15,84.83,84.97,33500.0,59.0843,59.2025,58.98,59.0773,33500.0
2011-12-01 11:30:00,84.95,85.02,84.64,84.89,44800.0,59.0634,59.1121,58.8479,59.0217,44800.0
2011-12-01 12:00:00,84.85,84.87,84.68,84.84,15100.0,58.9939,59.0078,58.8757,58.987,15100.0
2011-12-01 12:30:00,84.84,84.9,84.72,84.75,11700.0,58.987,59.0287,58.9035,58.9244,11700.0
2011-12-01 13:00:00,84.75,84.98,84.75,84.98,7900.0,58.9244,59.0843,58.9244,59.0843,7900.0
2011-12-01 13:30:00,84.99,85.2,84.96,85.15,16800.0,59.0912,59.2373,59.0704,59.2025,16800.0
2011-12-01 14:00:00,85.17,85.25,84.89,85.05,14600.0,59.2164,59.272,59.0217,59.133,14600.0
2011-12-01 14:30:00,85.03,85.03,84.83,84.89,15700.0,59.1191,59.1191,58.98,59.0217,15700.0
2011-12-01 15:00:00,84.89,84.98,84.83,84.95,14000.0,59.0217,59.0843,58.98,59.0634,14000.0
2011-12-01 15:30:00,84.95,85.02,84.83,84.94,45500.0,59.0634,59.1121,58.98,59.0565,45500.0
2011-12-02 09:30:00,84.66,84.83,84.31,84.62,71300.0,58.8618,58.98,58.6185,58.834,71300.0
2011-12-02 10:00:00,84.58,84.76,84.55,84.59,27700.0,58.8062,58.9313,58.7853,58.8131,27700.0
2011-12-02 10:30:00,84.62,84.68,84.24,84.24,30300.0,58.834,58.8757,58.5698,58.5698,30300.0
2011-12-02 11:00:00,84.26,84.35,84.09,84.19,40500.0,58.5837,58.6463,58.4655,58.535,40500.0
2011-12-02 11:30:00,84.24,84.51,84.08,84.27,17600.0,58.5698,58.7575,58.4585,58.5907,17600.0
2011-12-02 12:00:00,84.31,84.39,84.12,84.25,16300.0,58.6185,58.6741,58.4864,58.5767,16300.0
2011-12-02 12:30:00,84.3,84.42,84.17,84.4,10600.0,58.6115,58.6949,58.5211,58.681,10600.0
2011-12-02 13:00:00,84.33,84.52,84.31,84.49,22400.0,58.6324,58.7645,58.6185,58.7436,22400.0
2011-12-02 13:30:00,84.49,84.68,84.43,84.54,21900.0,58.7436,58.8757,58.7019,58.7784,21900.0
2011-12-02 14:00:00,84.58,84.64,84.43,84.6,14800.0,58.8062,58.8479,58.7019,58.8201,14800.0
2011-12-02 14:30:00,84.6,84.63,84.37,84.45,16700.0,58.8201,58.8409,58.6602,58.7158,16700.0
2011-12-02 15:00:00,84.44,84.6,84.42,84.51,25700.0,58.7088,58.8201,58.6949,58.7575,25700.0
2011-12-02 15:30:00,84.49,84.61,84.28,84.39,56700.0,58.7436,58.827,58.5976,58.6741,56700.0
2011-12-05 09:30:00,85.26,85.26,85.02,85.13,40800.0,59.279,59.279,59.1121,59.1886,40800.0
2011-12-05 10:00:00,85.09,85.29,85.01,85.13,36300.0,59.1608,59.2998,59.1052,59.1886,36300.0
2011-12-05 10:30:00,85.09,85.21,84.96,84.99,12500.0,59.1608,59.2442,59.0704,59.0912,12500.0
2011-12-05 11:00:00,85.02,85.03,84.79,84.99,15100.0,59.1121,59.1191,58.9522,59.0912,15100.0
2011-12-05 11:30:00,85.04,85.16,84.84,85.16,16400.0,59.126,59.2094,58.987,59.2094,16400.0
2011-12-05 12:00:00,85.17,85.21,85.13,85.15,8300.0,59.2164,59.2442,59.1886,59.2025,8300.0
2011-12-05 12:30:00,85.13,85.22,85.08,85.22,17500.0,59.1886,59.2512,59.1538,59.2512,17500.0
2011-12-05 13:00:00,85.17,85.23,84.97,85.13,8900.0,59.2164,59.2581,59.0773,59.1886,8900.0
2011-12-05 13:30:00,85.18,85.21,84.59,84.68,18400.0,59.2233,59.2442,58.8131,58.8757,18400.0
2011-12-05 14:00:00,84.62,84.63,84.42,84.53,20100.0,58.834,58.8409,58.6949,58.7714,20100.0
2011-12-05 14:30:00,84.6,84.6,84.42,84.46,9600.0,58.8201,58.8201,58.6949,58.7228,9600.0
2011-12-05 15:00:00,84.52,84.54,84.16,84.35,31200.0,58.7645,58.7784,58.5142,58.6463,31200.0
2011-12-05 15:30:00,84.35,84.78,84.3,84.77,51900.0,58.6463,58.9452,58.6115,58.9383,51900.0
2011-12-06 09:30:00,84.96,85.15,84.61,84.88,48900.0,59.0704,59.2025,58.827,59.0148,48900.0
2011-12-06 10:00:00,84.89,85.33,84.89,85.27,44600.0,59.0217,59.3276,59.0217,59.2859,44600.0
2011-12-06 10:30:00,85.3,85.48,85.2,85.26,23800.0,59.3068,59.4319,59.2373,59.279,23800.0
2011-12-06 11:00:00,85.25,85.34,85.1,85.14,35400.0,59.272,59.3346,59.1677,59.1955,35400.0
2011-12-06 11:30:00,85.12,85.12,84.7,84.98,16800.0,59.1816,59.1816,58.8896,59.0843,16800.0
2011-12-06 12:00:00,85.01,85.11,84.83,85.06,29300.0,59.1052,59.1747,58.98,59.1399,29300.0
2011-12-06 12:30:00,85.11,85.13,84.94,84.97,5400.0,59.1747,59.1886,59.0565,59.0773,5400.0
2011-12-06 13:00:00,84.98,85.11,84.93,85.04,13000.0,59.0843,59.1747,59.0495,59.126,13000.0
2011-12-06 13:30:00,84.99,85.11,84.98,85.08,11800.0,59.0912,59.1747,59.0843,59.1538,11800.0
2011-12-06 14:00:00,85.07,85.13,84.97,85.06,8500.0,59.1469,59.1886,59.0773,59.1399,8500.0
2011-12-06 14:30:00,85.06,85.44,85.01,85.33,28100.0,59.1399,59.4041,59.1052,59.3276,28100.0
2011-12-06 15:00:00,85.33,85.42,85.22,85.32,37400.0,59.3276,59.3902,59.2512,59.3207,37400.0
2011-12-06 15:30:00,85.32,85.42,85.13,85.13,43800.0,59.3207,59.3902,59.1886,59.1886,43800.0
2011-12-07 09:30:00,85.25,85.56,85.06,85.56,53400.0,59.272,59.4876,59.1399,59.4876,53400.0
2011-12-07 10:00:00,85.52,85.55,85.22,85.28,50800.0,59.4597,59.4806,59.2512,59.2929,50800.0
2011-12-07 10:30:00,85.29,85.6,85.14,85.5,39500.0,59.2998,59.5154,59.1955,59.4458,39500.0
2011-12-07 11:00:00,85.5,85.83,85.37,85.81,38200.0,59.4458,59.6753,59.3555,59.6614,38200.0
2011-12-07 11:30:00,85.84,85.87,85.57,85.75,24400.0,59.6822,59.7031,59.4945,59.6197,24400.0
2011-12-07 12:00:00,85.77,85.88,85.71,85.88,11500.0,59.6336,59.71,59.5918,59.71,11500.0
2011-12-07 12:30:00,85.85,85.96,85.77,85.92,22800.0,59.6892,59.7657,59.6336,59.7379,22800.0
2011-12-07 13:00:00,85.93,85.97,85.81,85.96,14100.0,59.7448,59.7726,59.6614,59.7657,14100.0
2011-12-07 13:30:00,85.97,85.97,85.79,85.85,19100.0,59.7726,59.7726,59.6475,59.6892,19100.0
2011-12-07 14:00:00,85.85,85.99,85.76,85.9,18300.0,59.6892,59.7865,59.6266,59.7239,18300.0
2011-12-07 14:30:00,85.9,86.04,85.75,85.9,35100.0,59.7239,59.8213,59.6197,59.7239,35100.0
2011-12-07 15:00:00,85.9,86.05,85.77,85.96,28000.0,59.7239,59.8282,59.6336,59.7657,28000.0
2011-12-07 15:30:00,85.97,86.3,85.9,86.0,78700.0,59.7726,60.0021,59.7239,59.7935,78700.0
2011-12-08 09:30:00,86.21,86.42,86.06,86.13,78200.0,59.9395,60.0855,59.8352,59.8839,78200.0
2011-12-08 10:00:00,86.1,86.13,85.72,85.96,28700.0,59.863,59.8839,59.5988,59.7657,28700.0
2011-12-08 10:30:00,85.98,86.2,85.85,86.14,38200.0,59.7796,59.9325,59.6892,59.8908,38200.0
2011-12-08 11:00:00,86.05,86.09,85.65,85.93,70500.0,59.8282,59.856,59.5501,59.7448,70500.0
2011-12-08 11:30:00,85.84,85.95,85.65,85.9,45400.0,59.6822,59.7587,59.5501,59.7239,45400.0
2011-12-08 12:00:00,85.89,85.97,85.75,85.82,17900.0,59.717,59.7726,59.6197,59.6683,17900.0
2011-12-08 12:30:00,85.86,85.89,85.75,85.84,17800.0,59.6961,59.717,59.6197,59.6822,17800.0
2011-12-08 13:00:00,85.83,85.86,85.63,85.81,39500.0,59.6753,59.6961,59.5362,59.6614,39500.0
2011-12-08 13:30:00,85.8,85.97,85.74,85.93,38300.0,59.6544,59.7726,59.6127,59.7448,38300.0
2011-12-08 14:00:00,85.93,86.02,85.81,86.01,19900.0,59.7448,59.8074,59.6614,59.8004,19900.0
2011-12-08 14:30:00,85.95,85.98,85.72,85.9,24500.0,59.7587,59.7796,59.5988,59.7239,24500.0
2011-12-08 15:00:00,85.86,86.0,85.79,85.93,33100.0,59.6961,59.7935,59.6475,59.7448,33100.0
2011-12-08 15:30:00,85.94,86.12,85.46,85.59,90100.0,59.7518,59.8769,59.418,59.5084,90100.0
2011-12-09 09:30:00,85.0,85.47,84.94,85.24,102000.0,59.0982,59.425,59.0565,59.2651,102000.0
2011-12-09 10:00:00,85.2,85.51,85.0,85.03,54400.0,59.2373,59.4528,59.0982,59.1191,54400.0
2011-12-09 10:30:00,85.09,85.17,84.8,85.05,191400.0,59.1608,59.2164,58.9591,59.133,191400.0
2011-12-09 11:00:00,85.01,85.25,84.91,85.2,43800.0,59.1052,59.272,59.0356,59.2373,43800.0
2011-12-09 11:30:00,85.29,85.32,85.04,85.13,44900.0,59.2998,59.3207,59.126,59.1886,44900.0
2011-12-09 12:00:00,85.17,85.17,85.02,85.06,24300.0,59.2164,59.2164,59.1121,59.1399,24300.0
2011-12-09 12:30:00,85.05,85.2,84.98,85.02,25900.0,59.133,59.2373,59.0843,59.1121,25900.0
2011-12-09 13:00:00,85.02,85.26,85.01,85.26,21400.0,59.1121,59.279,59.1052,59.279,21400.0
2011-12-09 13:30:00,85.23,85.36,85.14,85.29,19900.0,59.2581,59.3485,59.1955,59.2998,19900.0
2011-12-09 14:00:00,85.27,85.33,85.17,85.27,21400.0,59.2859,59.3276,59.2164,59.2859,21400.0
2011-12-09 14:30:00,85.3,85.59,85.3,85.48,19700.0,59.3068,59.5084,59.3068,59.4319,19700.0
2011-12-09 15:00:00,85.48,85.53,85.29,85.39,46400.0,59.4319,59.4667,59.2998,59.3694,46400.0
2011-12-09 15:30:00,85.39,85.49,85.25,85.32,53800.0,59.3694,59.4389,59.272,59.3207,53800.0
2011-12-12 09:30:00,85.95,86.05,85.49,85.56,95100.0,59.7587,59.8282,59.4389,59.4876,95100.0
2011-12-12 10:00:00,85.59,85.89,85.56,85.72,43700.0,59.5084,59.717,59.4876,59.5988,43700.0
2011-12-12 10:30:00,85.72,85.78,85.51,85.67,29900.0,59.5988,59.6405,59.4528,59.564,29900.0
2011-12-12 11:00:00,85.67,85.92,85.64,85.73,38400.0,59.564,59.7379,59.5432,59.6057,38400.0
2011-12-12 11:30:00,85.72,85.94,85.52,85.61,63800.0,59.5988,59.7518,59.4597,59.5223,63800.0
2011-12-12 12:00:00,85.68,85.8,85.57,85.72,20400.0,59.571,59.6544,59.4945,59.5988,20400.0
2011-12-12 12:30:00,85.72,85.9,85.7,85.85,23900.0,59.5988,59.7239,59.5849,59.6892,23900.0
2011-12-12 13:00:00,85.83,85.92,85.65,85.92,27900.0,59.6753,59.7379,59.5501,59.7379,27900.0
2011-12-12 13:30:00,85.91,85.93,85.75,85.9,12500.0,59.7309,59.7448,59.6197,59.7239,12500.0
2011-12-12 14:00:00,85.89,86.0,85.75,85.94,23800.0,59.717,59.7935,59.6197,59.7518,23800.0
2011-12-12 14:30:00,85.9,86.0,85.79,85.94,17700.0,59.7239,59.7935,59.6475,59.7518,17700.0
2011-12-12 15:00:00,85.94,85.94,85.63,85.75,31800.0,59.7518,59.7518,59.5362,59.6197,31800.0
2011-12-12 15:30:00,85.76,85.94,85.67,85.94,63400.0,59.6266,59.7518,59.564,59.7518,63400.0
2011-12-13 09:30:00,86.3,86.72,86.28,86.72,46500.0,60.0021,60.2941,59.9881,60.2941,46500.0
2011-12-13 10:00:00,86.7,86.78,86.43,86.43,51700.0,60.2802,60.3358,60.0924,60.0924,51700.0
2011-12-13 10:30:00,86.47,86.49,86.09,86.25,27900.0,60.1203,60.1342,59.856,59.9673,27900.0
2011-12-13 11:00:00,86.23,86.31,85.89,86.22,31000.0,59.9534,60.009,59.717,59.9464,31000.0
2011-12-13 11:30:00,86.22,86.38,86.04,86.16,25700.0,59.9464,60.0577,59.8213,59.9047,25700.0
2011-12-13 12:00:00,86.17,86.26,86.13,86.13,11900.0,59.9117,59.9742,59.8839,59.8839,11900.0
2011-12-13 12:30:00,86.18,86.23,86.07,86.23,25600.0,59.9186,59.9534,59.8421,59.9534,25600.0
2011-12-13 13:00:00,86.23,86.28,86.16,86.28,18800.0,59.9534,59.9881,59.9047,59.9881,18800.0
2011-12-13 13:30:00,86.3,86.36,86.2,86.28,17400.0,60.0021,60.0438,59.9325,59.9881,17400.0
2011-12-13 14:00:00,86.27,86.45,86.0,86.22,17700.0,59.9812,60.1063,59.7935,59.9464,17700.0
2011-12-13 14:30:00,86.16,86.17,85.84,86.05,34500.0,59.9047,59.9117,59.6822,59.8282,34500.0
2011-12-13 15:00:00,86.0,86.14,85.5,85.56,45600.0,59.7935,59.8908,59.4458,59.4876,45600.0
2011-12-13 15:30:00,85.51,85.56,85.2,85.43,71500.0,59.4528,59.4876,59.2373,59.3972,71500.0
2011-12-14 09:30:00,84.95,85.04,84.48,84.62,80600.0,59.0634,59.126,58.7367,58.834,80600.0
2011-12-14 10:00:00,84.58,84.66,84.35,84.61,39100.0,58.8062,58.8618,58.6463,58.827,39100.0
2011-12-14 10:30:00,84.66,84.77,84.08,84.08,35500.0,58.8618,58.9383,58.4585,58.4585,35500.0
2011-12-14 11:00:00,84.07,84.58,84.07,84.49,28000.0,58.4516,58.8062,58.4516,58.7436,28000.0
2011-12-14 11:30:00,84.45,84.78,84.37,84.71,26200.0,58.7158,58.9452,58.6602,58.8966,26200.0
2011-12-14 12:00:00,84.68,84.91,84.57,84.65,26200.0,58.8757,59.0356,58.7992,58.8549,26200.0
2011-12-14 12:30:00,84.65,84.8,84.47,84.48,70800.0,58.8549,58.9591,58.7297,58.7367,70800.0
2011-12-14 13:00:00,84.49,84.68,84.44,84.57,57200.0,58.7436,58.8757,58.7088,58.7992,57200.0
2011-12-14 13:30:00,84.6,84.62,84.36,84.43,63500.0,58.8201,58.834,58.6532,58.7019,63500.0
2011-12-14 14:00:00,84.45,84.58,84.28,84.56,32700.0,58.7158,58.8062,58.5976,58.7923,32700.0
2011-12-14 14:30:00,84.56,84.56,84.2,84.25,63500.0,58.7923,58.7923,58.542,58.5767,63500.0
2011-12-14 15:00:00,84.25,84.49,84.17,84.42,71900.0,58.5767,58.7436,58.5211,58.6949,71900.0
2011-12-14 15:30:00,84.46,84.47,84.13,84.18,164300.0,58.7228,58.7297,58.4933,58.5281,164300.0
2011-12-15 09:30:00,84.61,84.61,84.26,84.44,71000.0,58.827,58.827,58.5837,58.7088,71000.0
2011-12-15 10:00:00,84.44,84.6,84.18,84.18,20400.0,58.7088,58.8201,58.5281,58.5281,20400.0
2011-12-15 10:30:00,84.17,84.22,83.92,83.99,35800.0,58.5211,58.5559,58.3473,58.396,35800.0
2011-12-15 11:00:00,84.02,84.55,84.0,84.54,17900.0,58.4168,58.7853,58.4029,58.7784,17900.0
2011-12-15 11:30:00,84.55,84.64,84.25,84.3,19800.0,58.7853,58.8479,58.5767,58.6115,19800.0
2011-12-15 12:00:00,84.34,84.65,84.33,84.54,11400.0,58.6393,58.8549,58.6324,58.7784,11400.0
2011-12-15 12:30:00,84.55,84.61,84.46,84.54,9200.0,58.7853,58.827,58.7228,58.7784,9200.0
2011-12-15 13:00:00,84.51,84.53,84.41,84.46,15400.0,58.7575,58.7714,58.688,58.7228,15400.0
2011-12-15 13:30:00,84.48,84.58,84.36,84.46,30900.0,58.7367,58.8062,58.6532,58.7228,30900.0
2011-12-15 14:00:00,84.52,84.63,84.46,84.48,19800.0,58.7645,58.8409,58.7228,58.7367,19800.0
2011-12-15 14:30:00,84.52,84.58,84.46,84.51,29900.0,58.7645,58.8062,58.7228,58.7575,29900.0
2011-12-15 15:00:00,84.5,84.67,84.44,84.58,14800.0,58.7506,58.8688,58.7088,58.8062,14800.0
2011-12-15 15:30:00,84.57,84.7,84.48,84.53,40800.0,58.7992,58.8896,58.7367,58.7714,40800.0
2011-12-16 09:30:00,84.44,84.68,84.34,84.46,97900.0,58.7088,58.8757,58.6393,58.7228,97900.0
2011-12-16 10:00:00,84.48,84.61,84.33,84.45,33500.0,58.7367,58.827,58.6324,58.7158,33500.0
2011-12-16 10:30:00,84.49,84.55,84.24,84.24,40700.0,58.7436,58.7853,58.5698,58.5698,40700.0
2011-12-16 11:00:00,84.26,84.27,83.99,84.01,79900.0,58.5837,58.5907,58.396,58.4099,79900.0
2011-12-16 11:30:00,83.98,84.24,83.81,83.81,49000.0,58.389,58.5698,58.2708,58.2708,49000.0
2011-12-16 12:00:00,83.81,83.91,83.75,83.79,16900.0,58.2708,58.3404,58.2291,58.2569,16900.0
2011-12-16 12:30:00,83.79,83.86,83.52,83.77,38700.0,58.2569,58.3056,58.0692,58.243,38700.0
2011-12-16 13:00:00,83.76,83.86,83.72,83.78,20900.0,58.2361,58.3056,58.2083,58.25,20900.0
2011-12-16 13:30:00,83.74,83.89,83.64,83.71,37600.0,58.2222,58.3264,58.1526,58.2013,37600.0
2011-12-16 14:00:00,83.68,83.78,83.58,83.61,43000.0,58.1804,58.25,58.1109,58.1318,43000.0
2011-12-16 14:30:00,83.6,83.77,83.57,83.71,26000.0,58.1248,58.243,58.104,58.2013,26000.0
2011-12-16 15:00:00,83.69,83.85,83.63,83.66,34300.0,58.1874,58.2986,58.1457,58.1665,34300.0
2011-12-16 15:30:00,83.68,83.92,83.66,83.89,97600.0,58.1804,58.3473,58.1665,58.3264,97600.0
2011-12-19 09:30:00,84.16,84.21,83.85,83.94,152400.0,58.5142,58.5489,58.2986,58.3612,152400.0
2011-12-19 10:00:00,83.95,84.27,83.92,84.07,59800.0,58.3682,58.5907,58.3473,58.4516,59800.0
2011-12-19 10:30:00,84.05,84.34,83.6,83.64,64800.0,58.4377,58.6393,58.1248,58.1526,64800.0
2011-12-19 11:00:00,83.64,84.04,83.55,84.0,63300.0,58.1526,58.4307,58.0901,58.4029,63300.0
2011-12-19 11:30:00,84.02,84.27,83.88,84.07,26500.0,58.4168,58.5907,58.3195,58.4516,26500.0
2011-12-19 12:00:00,84.08,84.3,84.06,84.28,26400.0,58.4585,58.6115,58.4446,58.5976,26400.0
2011-12-19 12:30:00,84.26,84.26,84.07,84.25,31500.0,58.5837,58.5837,58.4516,58.5767,31500.0
2011-12-19 13:00:00,84.26,84.34,84.23,84.29,19600.0,58.5837,58.6393,58.5628,58.6046,19600.0
2011-12-19 13:30:00,84.25,84.38,84.15,84.36,18700.0,58.5767,58.6671,58.5072,58.6532,18700.0
2011-12-19 14:00:00,84.33,84.37,84.17,84.23,24200.0,58.6324,58.6602,58.5211,58.5628,24200.0
2011-12-19 14:30:00,84.21,84.28,84.08,84.17,25100.0,58.5489,58.5976,58.4585,58.5211,25100.0
2011-12-19 15:00:00,84.15,84.22,83.83,83.83,51900.0,58.5072,58.5559,58.2847,58.2847,51900.0
2011-12-19 15:30:00,83.85,84.01,83.67,83.79,91500.0,58.2986,58.4099,58.1735,58.2569,91500.0
2011-12-20 09:30:00,84.57,84.99,84.48,84.89,77600.0,58.7992,59.0912,58.7367,59.0217,77600.0
2011-12-20 10:00:00,84.93,85.0,84.8,84.99,27600.0,59.0495,59.0982,58.9591,59.0912,27600.0
2011-12-20 10:30:00,84.99,84.99,84.63,84.67,42600.0,59.0912,59.0912,58.8409,58.8688,42600.0
2011-12-20 11:00:00,84.69,84.89,84.6,84.66,27100.0,58.8827,59.0217,58.8201,58.8618,27100.0
2011-12-20 11:30:00,84.69,84.72,84.53,84.59,32800.0,58.8827,58.9035,58.7714,58.8131,32800.0
2011-12-20 12:00:00,84.57,84.63,84.52,84.52,10200.0,58.7992,58.8409,58.7645,58.7645,10200.0
2011-12-20 12:30:00,84.56,84.62,84.49,84.58,18000.0,58.7923,58.834,58.7436,58.8062,18000.0
2011-12-20 13:00:00,84.59,84.72,84.58,84.67,11300.0,58.8131,58.9035,58.8062,58.8688,11300.0
2011-12-20 13:30:00,84.68,84.75,84.67,84.68,14100.0,58.8757,58.9244,58.8688,58.8757,14100.0
2011-12-20 14:00:00,84.71,84.83,84.64,84.79,20200.0,58.8966,58.98,58.8479,58.9522,20200.0
2011-12-20 14:30:00,84.81,84.89,84.76,84.88,19600.0,58.9661,59.0217,58.9313,59.0148,19600.0
2011-12-20 15:00:00,84.88,84.93,84.8,84.91,38100.0,59.0148,59.0495,58.9591,59.0356,38100.0
2011-12-20 15:30:00,84.92,84.92,84.72,84.86,52800.0,59.0426,59.0426,58.9035,59.0009,52800.0
2011-12-21 09:30:00,84.39,84.43,83.9,84.08,86100.0,58.6741,58.7019,58.3334,58.4585,86100.0
2011-12-21 10:00:00,84.08,84.55,83.95,84.44,78900.0,58.4585,58.7853,58.3682,58.7088,78900.0
2011-12-21 10:30:00,84.49,84.63,84.42,84.51,44400.0,58.7436,58.8409,58.6949,58.7575,44400.0
2011-12-21 11:00:00,84.54,84.55,84.31,84.46,37200.0,58.7784,58.7853,58.6185,58.7228,37200.0
2011-12-21 11:30:00,84.46,84.46,84.15,84.29,26100.0,58.7228,58.7228,58.5072,58.6046,26100.0
2011-12-21 12:00:00,84.32,84.45,84.27,84.31,16200.0,58.6254,58.7158,58.5907,58.6185,16200.0
2011-12-21 12:30:00,84.31,84.5,84.31,84.48,33900.0,58.6185,58.7506,58.6185,58.7367,33900.0
2011-12-21 13:00:00,84.49,84.56,84.44,84.44,22800.0,58.7436,58.7923,58.7088,58.7088,22800.0
2011-12-21 13:30:00,84.44,84.56,84.38,84.56,25700.0,58.7088,58.7923,58.6671,58.7923,25700.0
2011-12-21 14:00:00,84.56,84.6,84.45,84.48,43500.0,58.7923,58.8201,58.7158,58.7367,43500.0
2011-12-21 14:30:00,84.5,84.54,84.44,84.48,27500.0,58.7506,58.7784,58.7088,58.7367,27500.0
2011-12-21 15:00:00,84.49,84.71,84.46,84.66,37000.0,58.7436,58.8966,58.7228,58.8618,37000.0
2011-12-21 15:30:00,84.67,84.82,84.56,84.72,57200.0,58.8688,58.9731,58.7923,58.9035,57200.0
2011-12-22 09:30:00,84.86,85.12,84.61,84.98,69000.0,59.0009,59.1816,58.827,59.0843,69000.0
2011-12-22 10:00:00,85.0,85.15,84.78,84.97,35500.0,59.0982,59.2025,58.9452,59.0773,35500.0
2011-12-22 10:30:00,84.94,84.94,84.69,84.75,62600.0,59.0565,59.0565,58.8827,58.9244,62600.0
2011-12-22 11:00:00,84.71,84.95,84.7,84.89,53000.0,58.8966,59.0634,58.8896,59.0217,53000.0
2011-12-22 11:30:00,84.93,85.32,84.93,85.3,30800.0,59.0495,59.3207,59.0495,59.3068,30800.0
2011-12-22 12:00:00,85.33,85.48,85.27,85.42,24200.0,59.3276,59.4319,59.2859,59.3902,24200.0
2011-12-22 12:30:00,85.42,85.49,85.4,85.43,15800.0,59.3902,59.4389,59.3763,59.3972,15800.0
2011-12-22 13:00:00,85.42,85.53,85.37,85.51,16800.0,59.3902,59.4667,59.3555,59.4528,16800.0
2011-12-22 13:30:00,85.48,85.57,85.47,85.47,15000.0,59.4319,59.4945,59.425,59.425,15000.0
2011-12-22 14:00:00,85.45,85.55,85.39,85.53,13800.0,59.4111,59.4806,59.3694,59.4667,13800.0
2011-12-22 14:30:00,85.53,85.6,85.45,85.5,18000.0,59.4667,59.5154,59.4111,59.4458,18000.0
2011-12-22 15:00:00,85.48,85.8,85.48,85.78,45800.0,59.4319,59.6544,59.4319,59.6405,45800.0
2011-12-22 15:30:00,85.78,85.83,85.56,85.66,58400.0,59.6405,59.6753,59.4876,59.5571,58400.0
2011-12-23 09:30:00,85.84,85.96,85.65,85.9,15700.0,59.6822,59.7657,59.5501,59.7239,15700.0
2011-12-23 10:00:00,85.9,85.99,85.71,85.88,15400.0,59.7239,59.7865,59.5918,59.71,15400.0
2011-12-23 10:30:00,85.91,85.97,85.82,85.87,12400.0,59.7309,59.7726,59.6683,59.7031,12400.0
2011-12-23 11:00:00,85.86,85.98,85.83,85.95,33200.0,59.6961,59.7796,59.6753,59.7587,33200.0
2011-12-23 11:30:00,85.94,85.94,85.78,85.85,18500.0,59.7518,59.7518,59.6405,59.6892,18500.0
2011-12-23 12:00:00,85.85,85.93,85.83,85.93,16500.0,59.6892,59.7448,59.6753,59.7448,16500.0
2011-12-23 12:30:00,85.93,86.0,85.9,86.0,29300.0,59.7448,59.7935,59.7239,59.7935,29300.0
2011-12-23 13:00:00,86.02,86.11,86.02,86.11,10800.0,59.8074,59.87,59.8074,59.87,10800.0
2011-12-23 13:30:00,86.12,86.13,86.07,86.1,8900.0,59.8769,59.8839,59.8421,59.863,8900.0
2011-12-23 14:00:00,86.08,86.13,86.07,86.13,8900.0,59.8491,59.8839,59.8421,59.8839,8900.0
2011-12-23 14:30:00,86.13,86.13,86.08,86.08,4300.0,59.8839,59.8839,59.8491,59.8491,4300.0
2011-12-23 15:00:00,86.09,86.13,85.98,86.0,15600.0,59.856,59.8839,59.7796,59.7935,15600.0
2011-12-23 15:30:00,86.01,86.18,85.98,86.18,31600.0,59.8004,59.9186,59.7796,59.9186,31600.0
2011-12-27 09:30:00,86.24,86.49,86.07,86.46,26600.0,59.9603,60.1342,59.8421,60.1133,26600.0
2011-12-27 10:00:00,86.46,86.5,86.41,86.48,5100.0,60.1133,60.1411,60.0785,60.1272,5100.0
2011-12-27 10:30:00,86.46,86.5,86.38,86.45,7400.0,60.1133,60.1411,60.0577,60.1063,7400.0
2011-12-27 11:00:00,86.46,86.63,86.41,86.57,45600.0,60.1133,60.2315,60.0785,60.1898,45600.0
2011-12-27 11:30:00,86.6,86.6,86.53,86.59,4700.0,60.2106,60.2106,60.162,60.2037,4700.0
2011-12-27 12:00:00,86.59,86.6,86.53,86.55,8000.0,60.2037,60.2106,60.162,60.1759,8000.0
2011-12-27 12:30:00,86.55,86.6,86.54,86.58,6300.0,60.1759,60.2106,60.1689,60.1967,6300.0
2011-12-27 13:00:00,86.6,86.61,86.55,86.6,5700.0,60.2106,60.2176,60.1759,60.2106,5700.0
2011-12-27 13:30:00,86.59,86.69,86.58,86.68,11500.0,60.2037,60.2732,60.1967,60.2663,11500.0
2011-12-27 14:00:00,86.69,86.73,86.64,86.71,10400.0,60.2732,60.301,60.2384,60.2871,10400.0
2011-12-27 14:30:00,86.67,86.8,86.65,86.79,17700.0,60.2593,60.3497,60.2454,60.3427,17700.0
2011-12-27 15:00:00,86.79,86.79,86.64,86.64,15700.0,60.3427,60.3427,60.2384,60.2384,15700.0
2011-12-27 15:30:00,86.64,86.73,86.54,86.62,37700.0,60.2384,60.301,60.1689,60.2245,37700.0
2011-12-28 09:30:00,86.87,86.99,86.51,86.61,36000.0,60.3984,60.4818,60.1481,60.2176,36000.0
2011-12-28 10:00:00,86.67,86.75,86.49,86.49,9700.0,60.2593,60.3149,60.1342,60.1342,9700.0
2011-12-28 10:30:00,86.56,86.65,86.41,86.59,19500.0,60.1828,60.2454,60.0785,60.2037,19500.0
2011-12-28 11:00:00,86.57,86.7,86.5,86.63,14800.0,60.1898,60.2802,60.1411,60.2315,14800.0
2011-12-28 11:30:00,86.49,86.62,86.32,86.52,15700.0,60.1342,60.2245,60.016,60.155,15700.0
2011-12-28 12:00:00,86.53,86.53,86.36,86.42,6700.0,60.162,60.162,60.0438,60.0855,6700.0
2011-12-28 12:30:00,86.44,86.51,86.42,86.5,9100.0,60.0994,60.1481,60.0855,60.1411,9100.0
2011-12-28 13:00:00,86.46,86.53,86.42,86.48,8600.0,60.1133,60.162,60.0855,60.1272,8600.0
2011-12-28 13:30:00,86.47,86.58,86.47,86.51,5400.0,60.1203,60.1967,60.1203,60.1481,5400.0
2011-12-28 14:00:00,86.54,86.55,86.42,86.42,24200.0,60.1689,60.1759,60.0855,60.0855,24200.0
2011-12-28 14:30:00,86.46,86.52,86.42,86.45,10100.0,60.1133,60.155,60.0855,60.1063,10100.0
2011-12-28 15:00:00,86.45,86.51,86.32,86.32,21700.0,60.1063,60.1481,60.016,60.016,21700.0
2011-12-28 15:30:00,86.33,86.46,86.29,86.35,38800.0,60.0229,60.1133,59.9951,60.0368,38800.0
2011-12-29 09:30:00,86.28,86.56,86.25,86.5,43400.0,59.9881,60.1828,59.9673,60.1411,43400.0
2011-12-29 10:00:00,86.5,86.61,86.33,86.45,35000.0,60.1411,60.2176,60.0229,60.1063,35000.0
2011-12-29 10:30:00,86.49,86.6,86.39,86.42,36400.0,60.1342,60.2106,60.0646,60.0855,36400.0
2011-12-29 11:00:00,86.42,86.5,86.16,86.47,64400.0,60.0855,60.1411,59.9047,60.1203,64400.0
2011-12-29 11:30:00,86.45,86.95,86.42,86.95,31100.0,60.1063,60.454,60.0855,60.454,31100.0
2011-12-29 12:00:00,86.94,86.97,86.9,86.92,11300.0,60.447,60.4679,60.4192,60.4331,11300.0
2011-12-29 12:30:00,86.92,86.95,86.91,86.91,19100.0,60.4331,60.454,60.4262,60.4262,19100.0
2011-12-29 13:00:00,86.95,86.97,86.85,86.97,9300.0,60.454,60.4679,60.3845,60.4679,9300.0
2011-12-29 13:30:00,86.95,86.98,86.86,86.94,8400.0,60.454,60.4748,60.3914,60.447,8400.0
2011-12-29 14:00:00,86.96,86.97,86.91,86.91,7700.0,60.4609,60.4679,60.4262,60.4262,7700.0
2011-12-29 14:30:00,86.88,87.04,86.88,86.99,33500.0,60.4053,60.5166,60.4053,60.4818,33500.0
2011-12-29 15:00:00,87.0,87.1,87.0,87.1,20100.0,60.4887,60.5583,60.4887,60.5583,20100.0
2011-12-29 15:30:00,87.08,87.17,87.05,87.14,64000.0,60.5444,60.6069,60.5235,60.5861,64000.0
2011-12-30 09:30:00,87.02,87.12,86.86,87.04,30300.0,60.5027,60.5722,60.3914,60.5166,30300.0
2011-12-30 10:00:00,87.09,87.1,86.88,86.91,8300.0,60.5513,60.5583,60.4053,60.4262,8300.0
2011-12-30 10:30:00,86.91,87.19,86.86,87.05,16400.0,60.4262,60.6208,60.3914,60.5235,16400.0
2011-12-30 11:00:00,87.05,87.47,87.04,87.47,36700.0,60.5235,60.8155,60.5166,60.8155,36700.0
2011-12-30 11:30:00,87.44,87.44,87.24,87.24,8000.0,60.7947,60.7947,60.6556,60.6556,8000.0
2011-12-30 12:00:00,87.23,87.25,87.1,87.15,9800.0,60.6487,60.6626,60.5583,60.593,9800.0
2011-12-30 12:30:00,87.16,87.48,87.16,87.36,28000.0,60.6,60.8225,60.6,60.739,28000.0
2011-12-30 13:00:00,87.33,87.49,87.33,87.48,19600.0,60.7182,60.8294,60.7182,60.8225,19600.0
2011-12-30 13:30:00,87.47,87.49,87.35,87.38,7400.0,60.8155,60.8294,60.7321,60.7529,7400.0
2011-12-30 14:00:00,87.37,87.38,87.25,87.34,19300.0,60.746,60.7529,60.6626,60.7251,19300.0
2011-12-30 14:30:00,87.36,87.4,87.24,87.29,20800.0,60.739,60.7669,60.6556,60.6904,20800.0
2011-12-30 15:00:00,87.32,87.44,87.28,87.38,18200.0,60.7112,60.7947,60.6834,60.7529,18200.0
2011-12-30 15:30:00,87.38,87.48,87.37,87.41,49200.0,60.7529,60.8225,60.746,60.7738,49200.0
2012-01-03 09:30:00,88.11,88.26,87.95,88.1,145700.0,61.2605,61.3648,61.1493,61.2535,145700.0
2012-01-03 10:00:00,88.1,88.6,88.02,88.48,61900.0,61.2535,61.6012,61.1979,61.5177,61900.0
2012-01-03 10:30:00,88.51,89.04,88.51,89.04,77000.0,61.5386,61.9071,61.5386,61.9071,77000.0
2012-01-03 11:00:00,89.03,89.33,88.98,89.25,117100.0,61.9001,62.1087,61.8654,62.0531,117100.0
2012-01-03 11:30:00,89.25,89.43,89.01,89.01,98200.0,62.0531,62.1783,61.8862,61.8862,98200.0
2012-01-03 12:00:00,89.0,89.03,88.82,88.94,26200.0,61.8793,61.9001,61.7541,61.8376,26200.0
2012-01-03 12:30:00,88.96,88.98,88.62,88.66,26500.0,61.8515,61.8654,61.6151,61.6429,26500.0
2012-01-03 13:00:00,88.66,88.74,88.59,88.6,41400.0,61.6429,61.6985,61.5942,61.6012,41400.0
2012-01-03 13:30:00,88.59,88.85,88.55,88.79,24500.0,61.5942,61.775,61.5664,61.7333,24500.0
2012-01-03 14:00:00,88.79,88.9,88.72,88.89,24800.0,61.7333,61.8098,61.6846,61.8028,24800.0
2012-01-03 14:30:00,88.86,88.92,88.64,88.77,36300.0,61.782,61.8237,61.629,61.7194,36300.0
2012-01-03 15:00:00,88.78,88.78,88.56,88.59,29500.0,61.7263,61.7263,61.5734,61.5942,29500.0
2012-01-03 15:30:00,88.58,88.74,88.58,88.63,93800.0,61.5873,61.6985,61.5873,61.622,93800.0
2012-01-04 09:30:00,88.29,88.29,88.01,88.11,48800.0,61.3856,61.3856,61.191,61.2605,48800.0
2012-01-04 10:00:00,88.11,88.18,87.9,88.15,34500.0,61.2605,61.3092,61.1145,61.2883,34500.0
2012-01-04 10:30:00,88.15,88.25,87.83,88.21,21200.0,61.2883,61.3578,61.0658,61.33,21200.0
2012-01-04 11:00:00,88.27,88.29,88.06,88.22,25100.0,61.3717,61.3856,61.2257,61.337,25100.0
2012-01-04 11:30:00,88.22,88.49,88.18,88.45,30500.0,61.337,61.5247,61.3092,61.4969,30500.0
2012-01-04 12:00:00,88.43,88.46,88.25,88.33,19800.0,61.483,61.5038,61.3578,61.4135,19800.0
2012-01-04 12:30:00,88.34,88.43,88.18,88.41,14100.0,61.4204,61.483,61.3092,61.4691,14100.0
2012-01-04 13:00:00,88.42,88.43,88.14,88.2,11700.0,61.476,61.483,61.2814,61.3231,11700.0
2012-01-04 13:30:00,88.19,88.33,88.15,88.22,31600.0,61.3161,61.4135,61.2883,61.337,31600.0
2012-01-04 14:00:00,88.2,88.27,88.05,88.12,28700.0,61.3231,61.3717,61.2188,61.2675,28700.0
2012-01-04 14:30:00,88.13,88.23,88.11,88.21,28500.0,61.2744,61.3439,61.2605,61.33,28500.0
2012-01-04 15:00:00,88.17,88.17,88.03,88.05,32000.0,61.3022,61.3022,61.2049,61.2188,32000.0
2012-01-04 15:30:00,88.07,88.3,88.05,88.27,59000.0,61.2327,61.3926,61.2188,61.3717,59000.0
2012-01-05 09:30:00,87.89,87.9,87.5,87.72,67900.0,61.1075,61.1145,60.8364,60.9893,67900.0
2012-01-05 10:00:00,87.67,87.87,87.55,87.8,37800.0,60.9546,61.0936,60.8711,61.045,37800.0
2012-01-05 10:30:00,87.82,87.88,87.48,87.57,29300.0,61.0589,61.1006,60.8225,60.8851,29300.0
2012-01-05 11:00:00,87.59,87.63,87.48,87.57,34500.0,60.899,60.9268,60.8225,60.8851,34500.0
2012-01-05 11:30:00,87.56,87.64,87.49,87.52,11400.0,60.8781,60.9337,60.8294,60.8503,11400.0
2012-01-05 12:00:00,87.53,87.57,87.37,87.49,12600.0,60.8572,60.8851,60.746,60.8294,12600.0
2012-01-05 12:30:00,87.5,87.6,87.45,87.58,15900.0,60.8364,60.9059,60.8016,60.892,15900.0
2012-01-05 13:00:00,87.58,87.78,87.54,87.78,21400.0,60.892,61.0311,60.8642,61.0311,21400.0
2012-01-05 13:30:00,87.77,87.84,87.75,87.79,9400.0,61.0241,61.0728,61.0102,61.038,9400.0
2012-01-05 14:00:00,87.79,87.81,87.6,87.69,15400.0,61.038,61.0519,60.9059,60.9685,15400.0
2012-01-05 14:30:00,87.69,87.83,87.68,87.76,14400.0,60.9685,61.0658,60.9615,61.0172,14400.0
2012-01-05 15:00:00,87.75,87.79,87.7,87.73,15800.0,61.0102,61.038,60.9754,60.9963,15800.0
2012-01-05 15:30:00,87.7,88.0,87.66,87.99,56100.0,60.9754,61.184,60.9476,61.1771,56100.0
2012-01-06 09:30:00,87.58,87.58,86.95,86.98,64300.0,60.892,60.892,60.454,60.4748,64300.0
2012-01-06 10:00:00,86.98,87.08,86.76,86.76,31600.0,60.4748,60.5444,60.3219,60.3219,31600.0
2012-01-06 10:30:00,86.76,86.96,86.65,86.72,41600.0,60.3219,60.4609,60.2454,60.2941,41600.0
2012-01-06 11:00:00,86.73,87.15,86.72,87.06,26200.0,60.301,60.593,60.2941,60.5305,26200.0
2012-01-06 11:30:00,87.04,87.18,87.0,87.1,18600.0,60.5166,60.6139,60.4887,60.5583,18600.0
2012-01-06 12:00:00,87.09,87.13,87.0,87.06,11400.0,60.5513,60.5791,60.4887,60.5305,11400.0
2012-01-06 12:30:00,87.05,87.1,86.89,87.0,9400.0,60.5235,60.5583,60.4123,60.4887,9400.0
2012-01-06 13:00:00,86.99,87.0,86.87,86.92,14300.0,60.4818,60.4887,60.3984,60.4331,14300.0
2012-01-06 13:30:00,86.93,87.06,86.89,87.03,9500.0,60.4401,60.5305,60.4123,60.5096,9500.0
2012-01-06 14:00:00,87.02,87.13,86.97,87.06,29000.0,60.5027,60.5791,60.4679,60.5305,29000.0
2012-01-06 14:30:00,87.09,87.12,87.01,87.1,8600.0,60.5513,60.5722,60.4957,60.5583,8600.0
2012-01-06 15:00:00,87.06,87.1,87.0,87.01,12600.0,60.5305,60.5583,60.4887,60.4957,12600.0
2012-01-06 15:30:00,87.0,87.08,86.95,86.98,17200.0,60.4887,60.5444,60.454,60.4748,17200.0
2012-01-09 09:30:00,87.9,87.9,87.55,87.67,41700.0,61.1145,61.1145,60.8711,60.9546,41700.0
2012-01-09 10:00:00,87.71,87.71,87.4,87.57,37100.0,60.9824,60.9824,60.7669,60.8851,37100.0
2012-01-09 10:30:00,87.59,87.59,87.4,87.45,30400.0,60.899,60.899,60.7669,60.8016,30400.0
2012-01-09 11:00:00,87.45,87.46,87.2,87.3,16000.0,60.8016,60.8086,60.6278,60.6973,16000.0
2012-01-09 11:30:00,87.3,87.43,87.18,87.3,18200.0,60.6973,60.7877,60.6139,60.6973,18200.0
2012-01-09 12:00:00,87.32,87.32,87.23,87.32,11300.0,60.7112,60.7112,60.6487,60.7112,11300.0
2012-01-09 12:30:00,87.35,87.35,87.24,87.29,13500.0,60.7321,60.7321,60.6556,60.6904,13500.0
2012-01-09 13:00:00,87.29,87.36,87.26,87.26,13100.0,60.6904,60.739,60.6695,60.6695,13100.0
2012-01-09 13:30:00,87.27,87.36,87.25,87.34,10600.0,60.6765,60.739,60.6626,60.7251,10600.0
2012-01-09 14:00:00,87.36,87.48,87.35,87.46,17200.0,60.739,60.8225,60.7321,60.8086,17200.0
2012-01-09 14:30:00,87.45,87.51,87.45,87.5,11100.0,60.8016,60.8433,60.8016,60.8364,11100.0
2012-01-09 15:00:00,87.45,87.55,87.43,87.5,27500.0,60.8016,60.8711,60.7877,60.8364,27500.0
2012-01-09 15:30:00,87.49,87.68,87.48,87.62,39800.0,60.8294,60.9615,60.8225,60.9198,39800.0
2012-01-10 09:30:00,87.99,88.09,87.76,87.94,69200.0,61.1771,61.2466,61.0172,61.1423,69200.0
2012-01-10 10:00:00,87.95,88.09,87.9,88.04,42400.0,61.1493,61.2466,61.1145,61.2118,42400.0
2012-01-10 10:30:00,88.04,88.04,87.84,88.0,52500.0,61.2118,61.2118,61.0728,61.184,52500.0
2012-01-10 11:00:00,88.0,88.0,87.84,87.84,49100.0,61.184,61.184,61.0728,61.0728,49100.0
2012-01-10 11:30:00,87.83,87.83,87.51,87.61,48600.0,61.0658,61.0658,60.8433,60.9129,48600.0
2012-01-10 12:00:00,87.63,87.71,87.43,87.51,19000.0,60.9268,60.9824,60.7877,60.8433,19000.0
2012-01-10 12:30:00,87.5,87.63,87.49,87.6,20900.0,60.8364,60.9268,60.8294,60.9059,20900.0
2012-01-10 13:00:00,87.62,87.62,87.46,87.5,27900.0,60.9198,60.9198,60.8086,60.8364,27900.0
2012-01-10 13:30:00,87.48,87.55,87.46,87.5,24200.0,60.8225,60.8711,60.8086,60.8364,24200.0
2012-01-10 14:00:00,87.5,87.58,87.44,87.55,26500.0,60.8364,60.892,60.7947,60.8711,26500.0
2012-01-10 14:30:00,87.55,87.8,87.54,87.75,27200.0,60.8711,61.045,60.8642,61.0102,27200.0
2012-01-10 15:00:00,87.74,87.81,87.7,87.71,29800.0,61.0032,61.0519,60.9754,60.9824,29800.0
2012-01-10 15:30:00,87.71,87.77,87.58,87.67,55500.0,60.9824,61.0241,60.892,60.9546,55500.0
2012-01-11 09:30:00,85.5,85.66,85.3,85.56,121700.0,59.4458,59.5571,59.3068,59.4876,121700.0
2012-01-11 10:00:00,85.57,85.77,85.52,85.76,55800.0,59.4945,59.6336,59.4597,59.6266,55800.0
2012-01-11 10:30:00,85.75,85.94,85.59,85.59,58000.0,59.6197,59.7518,59.5084,59.5084,58000.0
2012-01-11 11:00:00,85.59,85.61,85.32,85.36,110900.0,59.5084,59.5223,59.3207,59.3485,110900.0
2012-01-11 11:30:00,85.37,85.96,85.37,85.89,34800.0,59.3555,59.7657,59.3555,59.717,34800.0
2012-01-11 12:00:00,85.91,86.08,85.91,86.05,23100.0,59.7309,59.8491,59.7309,59.8282,23100.0
2012-01-11 12:30:00,86.04,86.15,85.99,86.11,21300.0,59.8213,59.8978,59.7865,59.87,21300.0
2012-01-11 13:00:00,86.13,86.21,86.09,86.21,12100.0,59.8839,59.9395,59.856,59.9395,12100.0
2012-01-11 13:30:00,86.2,86.25,86.15,86.16,19300.0,59.9325,59.9673,59.8978,59.9047,19300.0
2012-01-11 14:00:00,86.16,86.24,86.1,86.15,28800.0,59.9047,59.9603,59.863,59.8978,28800.0
2012-01-11 14:30:00,86.13,86.2,86.1,86.16,41300.0,59.8839,59.9325,59.863,59.9047,41300.0
2012-01-11 15:00:00,86.16,86.44,86.15,86.37,51200.0,59.9047,60.0994,59.8978,60.0507,51200.0
2012-01-11 15:30:00,86.37,86.37,86.17,86.18,73500.0,60.0507,60.0507,59.9117,59.9186,73500.0
2012-01-12 09:30:00,86.03,86.33,85.95,85.96,122000.0,59.8143,60.0229,59.7587,59.7657,122000.0
2012-01-12 10:00:00,85.99,86.03,85.81,85.93,51600.0,59.7865,59.8143,59.6614,59.7448,51600.0
2012-01-12 10:30:00,85.93,85.97,85.64,85.89,79100.0,59.7448,59.7726,59.5432,59.717,79100.0
2012-01-12 11:00:00,85.87,86.07,85.85,85.89,44100.0,59.7031,59.8421,59.6892,59.717,44100.0
2012-01-12 11:30:00,85.88,86.03,85.87,85.97,33300.0,59.71,59.8143,59.7031,59.7726,33300.0
2012-01-12 12:00:00,85.97,86.03,85.97,85.99,20300.0,59.7726,59.8143,59.7726,59.7865,20300.0
2012-01-12 12:30:00,86.0,86.03,85.96,86.0,21600.0,59.7935,59.8143,59.7657,59.7935,21600.0
2012-01-12 13:00:00,86.0,86.02,85.95,85.99,59800.0,59.7935,59.8074,59.7587,59.7865,59800.0
2012-01-12 13:30:00,86.0,86.02,85.91,85.98,20000.0,59.7935,59.8074,59.7309,59.7796,20000.0
2012-01-12 14:00:00,85.98,86.0,85.92,85.92,30400.0,59.7796,59.7935,59.7379,59.7379,30400.0
2012-01-12 14:30:00,85.94,86.02,85.94,86.0,66600.0,59.7518,59.8074,59.7518,59.7935,66600.0
2012-01-12 15:00:00,85.99,86.19,85.99,86.17,83400.0,59.7865,59.9256,59.7865,59.9117,83400.0
2012-01-12 15:30:00,86.17,86.33,86.12,86.13,138000.0,59.9117,60.0229,59.8769,59.8839,138000.0
2012-01-13 09:30:00,84.89,85.05,84.55,84.94,144600.0,59.0217,59.133,58.7853,59.0565,144600.0
2012-01-13 10:00:00,84.93,84.96,84.52,84.57,87700.0,59.0495,59.0704,58.7645,58.7992,87700.0
2012-01-13 10:30:00,84.57,84.71,84.44,84.71,60400.0,58.7992,58.8966,58.7088,58.8966,60400.0
2012-01-13 11:00:00,84.71,84.96,84.68,84.89,58800.0,58.8966,59.0704,58.8757,59.0217,58800.0
2012-01-13 11:30:00,84.89,85.23,84.84,85.2,53100.0,59.0217,59.2581,58.987,59.2373,53100.0
2012-01-13 12:00:00,85.18,85.18,85.05,85.06,46700.0,59.2233,59.2233,59.133,59.1399,46700.0
2012-01-13 12:30:00,85.05,85.13,84.97,85.12,24500.0,59.133,59.1886,59.0773,59.1816,24500.0
2012-01-13 13:00:00,85.12,85.12,84.92,85.09,22500.0,59.1816,59.1816,59.0426,59.1608,22500.0
2012-01-13 13:30:00,85.09,85.28,84.97,85.27,32300.0,59.1608,59.2929,59.0773,59.2859,32300.0
2012-01-13 14:00:00,85.29,85.3,85.0,85.03,49300.0,59.2998,59.3068,59.0982,59.1191,49300.0
2012-01-13 14:30:00,85.04,85.17,85.04,85.13,35900.0,59.126,59.2164,59.126,59.1886,35900.0
2012-01-13 15:00:00,85.13,85.44,85.13,85.37,95000.0,59.1886,59.4041,59.1886,59.3555,95000.0
2012-01-13 15:30:00,85.36,85.37,85.2,85.3,102900.0,59.3485,59.3555,59.2373,59.3068,102900.0
2012-01-17 09:30:00,86.26,86.4,86.14,86.18,86100.0,59.9742,60.0716,59.8908,59.9186,86100.0
2012-01-17 10:00:00,86.2,86.21,86.0,86.03,104000.0,59.9325,59.9395,59.7935,59.8143,104000.0
2012-01-17 10:30:00,86.01,86.04,85.83,85.9,81700.0,59.8004,59.8213,59.6753,59.7239,81700.0
2012-01-17 11:00:00,85.88,86.27,85.87,86.13,37900.0,59.71,59.9812,59.7031,59.8839,37900.0
2012-01-17 11:30:00,86.1,86.17,85.96,85.97,39500.0,59.863,59.9117,59.7657,59.7726,39500.0
2012-01-17 12:00:00,85.99,86.14,85.97,86.0,23600.0,59.7865,59.8908,59.7726,59.7935,23600.0
2012-01-17 12:30:00,86.03,86.05,85.95,86.02,16100.0,59.8143,59.8282,59.7587,59.8074,16100.0
2012-01-17 13:00:00,86.03,86.04,85.94,85.98,27700.0,59.8143,59.8213,59.7518,59.7796,27700.0
2012-01-17 13:30:00,85.97,86.03,85.95,86.0,19600.0,59.7726,59.8143,59.7587,59.7935,19600.0
2012-01-17 14:00:00,85.99,86.01,85.92,85.93,12600.0,59.7865,59.8004,59.7379,59.7448,12600.0
2012-01-17 14:30:00,85.94,85.95,85.66,85.71,15300.0,59.7518,59.7587,59.5571,59.5918,15300.0
2012-01-17 15:00:00,85.72,85.77,85.64,85.75,19100.0,59.5988,59.6336,59.5432,59.6197,19100.0
2012-01-17 15:30:00,85.75,85.82,85.67,85.81,59200.0,59.6197,59.6683,59.564,59.6614,59200.0
2012-01-18 09:30:00,86.08,86.25,85.91,86.25,173500.0,59.8491,59.9673,59.7309,59.9673,173500.0
2012-01-18 10:00:00,86.28,86.47,86.23,86.46,60900.0,59.9881,60.1203,59.9534,60.1133,60900.0
2012-01-18 10:30:00,86.45,86.48,86.24,86.29,46200.0,60.1063,60.1272,59.9603,59.9951,46200.0
2012-01-18 11:00:00,86.32,86.33,86.04,86.17,42700.0,60.016,60.0229,59.8213,59.9117,42700.0
2012-01-18 11:30:00,86.18,86.3,86.05,86.22,31800.0,59.9186,60.0021,59.8282,59.9464,31800.0
2012-01-18 12:00:00,86.21,86.3,86.1,86.28,18300.0,59.9395,60.0021,59.863,59.9881,18300.0
2012-01-18 12:30:00,86.3,86.42,86.27,86.32,23000.0,60.0021,60.0855,59.9812,60.016,23000.0
2012-01-18 13:00:00,86.32,86.33,86.2,86.26,18500.0,60.016,60.0229,59.9325,59.9742,18500.0
2012-01-18 13:30:00,86.27,86.31,86.13,86.13,39700.0,59.9812,60.009,59.8839,59.8839,39700.0
2012-01-18 14:00:00,86.14,86.33,86.1,86.33,24100.0,59.8908,60.0229,59.863,60.0229,24100.0
2012-01-18 14:30:00,86.33,86.37,86.25,86.3,28300.0,60.0229,60.0507,59.9673,60.0021,28300.0
2012-01-18 15:00:00,86.32,86.58,86.26,86.5,54400.0,60.016,60.1967,59.9742,60.1411,54400.0
2012-01-18 15:30:00,86.5,86.58,86.45,86.49,85400.0,60.1411,60.1967,60.1063,60.1342,85400.0
2012-01-19 09:30:00,85.23,85.46,85.18,85.37,141000.0,59.2581,59.418,59.2233,59.3555,141000.0
2012-01-19 10:00:00,85.36,85.38,85.15,85.27,78900.0,59.3485,59.3624,59.2025,59.2859,78900.0
2012-01-19 10:30:00,85.27,85.54,85.26,85.45,55400.0,59.2859,59.4736,59.279,59.4111,55400.0
2012-01-19 11:00:00,85.49,85.62,85.35,85.39,60500.0,59.4389,59.5293,59.3415,59.3694,60500.0
2012-01-19 11:30:00,85.37,85.62,85.37,85.59,38000.0,59.3555,59.5293,59.3555,59.5084,38000.0
2012-01-19 12:00:00,85.63,85.69,85.6,85.63,18500.0,59.5362,59.5779,59.5154,59.5362,18500.0
2012-01-19 12:30:00,85.63,85.64,85.5,85.55,68200.0,59.5362,59.5432,59.4458,59.4806,68200.0
2012-01-19 13:00:00,85.56,85.69,85.55,85.69,9200.0,59.4876,59.5779,59.4806,59.5779,9200.0
2012-01-19 13:30:00,85.68,85.71,85.64,85.64,15000.0,59.571,59.5918,59.5432,59.5432,15000.0
2012-01-19 14:00:00,85.66,85.68,85.6,85.65,44000.0,59.5571,59.571,59.5154,59.5501,44000.0
2012-01-19 14:30:00,85.64,85.67,85.55,85.56,44400.0,59.5432,59.564,59.4806,59.4876,44400.0
2012-01-19 15:00:00,85.58,85.74,85.53,85.67,74200.0,59.5015,59.6127,59.4667,59.564,74200.0
2012-01-19 15:30:00,85.68,85.74,85.59,85.68,93600.0,59.571,59.6127,59.5084,59.571,93600.0
2012-01-20 09:30:00,86.82,86.82,86.2,86.24,168500.0,60.3636,60.3636,59.9325,59.9603,168500.0
2012-01-20 10:00:00,86.24,86.46,86.21,86.44,91800.0,59.9603,60.1133,59.9395,60.0994,91800.0
2012-01-20 10:30:00,86.42,86.49,86.29,86.35,50100.0,60.0855,60.1342,59.9951,60.0368,50100.0
2012-01-20 11:00:00,86.35,86.47,86.33,86.43,45800.0,60.0368,60.1203,60.0229,60.0924,45800.0
2012-01-20 11:30:00,86.39,86.43,86.32,86.34,40700.0,60.0646,60.0924,60.016,60.0299,40700.0
2012-01-20 12:00:00,86.35,86.37,86.31,86.33,24400.0,60.0368,60.0507,60.009,60.0229,24400.0
2012-01-20 12:30:00,86.33,86.34,86.27,86.27,24700.0,60.0229,60.0299,59.9812,59.9812,24700.0
2012-01-20 13:00:00,86.28,86.29,86.2,86.23,44500.0,59.9881,59.9951,59.9325,59.9534,44500.0
2012-01-20 13:30:00,86.21,86.26,86.15,86.16,38600.0,59.9395,59.9742,59.8978,59.9047,38600.0
2012-01-20 14:00:00,86.17,86.28,86.16,86.28,32200.0,59.9117,59.9881,59.9047,59.9881,32200.0
2012-01-20 14:30:00,86.27,86.27,86.03,86.06,50400.0,59.9812,59.9812,59.8143,59.8352,50400.0
2012-01-20 15:00:00,86.08,86.3,86.06,86.2,61200.0,59.8491,60.0021,59.8352,59.9325,61200.0
2012-01-20 15:30:00,86.21,86.37,86.16,86.36,165500.0,59.9395,60.0507,59.9047,60.0438,165500.0
2012-01-23 09:30:00,86.62,86.79,86.4,86.79,103400.0,60.2245,60.3427,60.0716,60.3427,103400.0
2012-01-23 10:00:00,86.79,86.84,86.66,86.66,55900.0,60.3427,60.3775,60.2524,60.2524,55900.0
2012-01-23 10:30:00,86.61,86.77,86.58,86.59,45500.0,60.2176,60.3288,60.1967,60.2037,45500.0
2012-01-23 11:00:00,86.61,86.64,86.42,86.42,31200.0,60.2176,60.2384,60.0855,60.0855,31200.0
2012-01-23 11:30:00,86.42,86.51,86.07,86.1,91100.0,60.0855,60.1481,59.8421,59.863,91100.0
2012-01-23 12:00:00,86.07,86.1,85.92,86.01,20100.0,59.8421,59.863,59.7379,59.8004,20100.0
2012-01-23 12:30:00,86.02,86.12,85.97,86.0,9200.0,59.8074,59.8769,59.7726,59.7935,9200.0
2012-01-23 13:00:00,85.98,86.17,85.98,86.17,9700.0,59.7796,59.9117,59.7796,59.9117,9700.0
2012-01-23 13:30:00,86.15,86.24,86.14,86.24,10000.0,59.8978,59.9603,59.8908,59.9603,10000.0
2012-01-23 14:00:00,86.22,86.34,86.12,86.25,136700.0,59.9464,60.0299,59.8769,59.9673,136700.0
2012-01-23 14:30:00,86.26,86.5,86.1,86.25,145800.0,59.9742,60.1411,59.863,59.9673,145800.0
2012-01-23 15:00:00,86.24,86.38,86.18,86.29,23600.0,59.9603,60.0577,59.9186,59.9951,23600.0
2012-01-23 15:30:00,86.31,86.48,86.3,86.43,33300.0,60.009,60.1272,60.0021,60.0924,33300.0
2012-01-24 09:30:00,87.56,87.62,87.44,87.51,108200.0,60.8781,60.9198,60.7947,60.8433,108200.0
2012-01-24 10:00:00,87.48,87.74,87.39,87.59,88000.0,60.8225,61.0032,60.7599,60.899,88000.0
2012-01-24 10:30:00,87.58,87.88,87.57,87.75,51600.0,60.892,61.1006,60.8851,61.0102,51600.0
2012-01-24 11:00:00,87.76,87.86,87.63,87.82,20000.0,61.0172,61.0867,60.9268,61.0589,20000.0
2012-01-24 11:30:00,87.82,87.94,87.72,87.81,103400.0,61.0589,61.1423,60.9893,61.0519,103400.0
2012-01-24 12:00:00,87.81,87.92,87.8,87.92,12100.0,61.0519,61.1284,61.045,61.1284,12100.0
2012-01-24 12:30:00,87.93,87.94,87.76,87.8,14300.0,61.1353,61.1423,61.0172,61.045,14300.0
2012-01-24 13:00:00,87.83,87.83,87.7,87.79,21600.0,61.0658,61.0658,60.9754,61.038,21600.0
2012-01-24 13:30:00,87.8,87.87,87.7,87.84,15600.0,61.045,61.0936,60.9754,61.0728,15600.0
2012-01-24 14:00:00,87.85,87.96,87.85,87.96,15200.0,61.0797,61.1562,61.0797,61.1562,15200.0
2012-01-24 14:30:00,87.95,87.96,87.89,87.92,11300.0,61.1493,61.1562,61.1075,61.1284,11300.0
2012-01-24 15:00:00,87.91,87.97,87.87,87.95,20300.0,61.1214,61.1632,61.0936,61.1493,20300.0
2012-01-24 15:30:00,87.93,88.0,87.85,87.94,63000.0,61.1353,61.184,61.0797,61.1423,63000.0
2012-01-25 09:30:00,88.27,88.27,87.87,87.97,125700.0,61.3717,61.3717,61.0936,61.1632,125700.0
2012-01-25 10:00:00,87.97,88.23,87.94,88.08,97600.0,61.1632,61.3439,61.1423,61.2396,97600.0
2012-01-25 10:30:00,88.09,88.18,88.06,88.15,32200.0,61.2466,61.3092,61.2257,61.2883,32200.0
2012-01-25 11:00:00,88.15,88.25,88.09,88.15,29100.0,61.2883,61.3578,61.2466,61.2883,29100.0
2012-01-25 11:30:00,88.13,88.23,87.93,87.97,40800.0,61.2744,61.3439,61.1353,61.1632,40800.0
2012-01-25 12:00:00,87.95,88.11,87.78,88.0,46200.0,61.1493,61.2605,61.0311,61.184,46200.0
2012-01-25 12:30:00,88.0,88.21,87.88,88.15,95400.0,61.184,61.33,61.1006,61.2883,95400.0
2012-01-25 13:00:00,88.13,88.55,88.13,88.49,62500.0,61.2744,61.5664,61.2744,61.5247,62500.0
2012-01-25 13:30:00,88.5,88.55,88.4,88.51,39700.0,61.5317,61.5664,61.4621,61.5386,39700.0
2012-01-25 14:00:00,88.52,88.52,88.33,88.47,27300.0,61.5456,61.5456,61.4135,61.5108,27300.0
2012-01-25 14:30:00,88.47,88.7,88.41,88.53,45500.0,61.5108,61.6707,61.4691,61.5525,45500.0
2012-01-25 15:00:00,88.51,88.74,88.35,88.71,73100.0,61.5386,61.6985,61.4274,61.6777,73100.0
2012-01-25 15:30:00,88.72,89.0,88.72,88.96,146900.0,61.6846,61.8793,61.6846,61.8515,146900.0
2012-01-26 09:30:00,89.62,89.65,89.04,89.11,174400.0,62.3104,62.3312,61.9071,61.9558,174400.0
2012-01-26 10:00:00,89.11,89.34,89.0,89.14,106000.0,61.9558,62.1157,61.8793,61.9766,106000.0
2012-01-26 10:30:00,89.14,89.39,89.12,89.3,213000.0,61.9766,62.1504,61.9627,62.0879,213000.0
2012-01-26 11:00:00,89.29,89.36,89.11,89.15,157000.0,62.0809,62.1296,61.9558,61.9836,157000.0
2012-01-26 11:30:00,89.14,89.32,89.1,89.18,109000.0,61.9766,62.1018,61.9488,62.0044,109000.0
2012-01-26 12:00:00,89.19,89.24,89.06,89.13,37100.0,62.0114,62.0462,61.921,61.9697,37100.0
2012-01-26 12:30:00,89.13,89.16,89.05,89.06,43600.0,61.9697,61.9905,61.9141,61.921,43600.0
2012-01-26 13:00:00,89.06,89.12,88.96,89.01,31200.0,61.921,61.9627,61.8515,61.8862,31200.0
2012-01-26 13:30:00,88.99,89.0,88.77,88.78,34000.0,61.8723,61.8793,61.7194,61.7263,34000.0
2012-01-26 14:00:00,88.77,88.77,88.59,88.66,44000.0,61.7194,61.7194,61.5942,61.6429,44000.0
2012-01-26 14:30:00,88.65,88.83,88.55,88.75,46100.0,61.6359,61.7611,61.5664,61.7055,46100.0
2012-01-26 15:00:00,88.74,88.88,88.66,88.72,63800.0,61.6985,61.7959,61.6429,61.6846,63800.0
2012-01-26 15:30:00,88.71,88.96,88.7,88.92,85700.0,61.6777,61.8515,61.6707,61.8237,85700.0
2012-01-27 09:30:00,88.94,89.2,88.88,88.93,74300.0,61.8376,62.0183,61.7959,61.8306,74300.0
2012-01-27 10:00:00,88.95,88.96,88.45,88.6,28600.0,61.8445,61.8515,61.4969,61.6012,28600.0
2012-01-27 10:30:00,88.6,88.62,88.3,88.44,66200.0,61.6012,61.6151,61.3926,61.4899,66200.0
2012-01-27 11:00:00,88.46,88.76,88.39,88.65,91500.0,61.5038,61.7124,61.4552,61.6359,91500.0
2012-01-27 11:30:00,88.69,88.76,88.4,88.72,129300.0,61.6638,61.7124,61.4621,61.6846,129300.0
2012-01-27 12:00:00,88.7,88.83,88.59,88.81,32900.0,61.6707,61.7611,61.5942,61.7472,32900.0
2012-01-27 12:30:00,88.82,88.92,88.66,88.68,39200.0,61.7541,61.8237,61.6429,61.6568,39200.0
2012-01-27 13:00:00,88.69,89.12,88.68,89.09,87400.0,61.6638,61.9627,61.6568,61.9419,87400.0
2012-01-27 13:30:00,89.07,89.31,89.04,89.17,51600.0,61.928,62.0948,61.9071,61.9975,51600.0
2012-01-27 14:00:00,89.21,89.25,89.05,89.05,47300.0,62.0253,62.0531,61.9141,61.9141,47300.0
2012-01-27 14:30:00,89.04,89.19,89.03,89.15,37900.0,61.9071,62.0114,61.9001,61.9836,37900.0
2012-01-27 15:00:00,89.16,89.33,89.06,89.3,67900.0,61.9905,62.1087,61.921,62.0879,67900.0
2012-01-27 15:30:00,89.28,89.35,89.15,89.22,71500.0,62.074,62.1226,61.9836,62.0323,71500.0
2012-01-30 09:30:00,88.5,88.94,88.47,88.87,68700.0,61.5317,61.8376,61.5108,61.7889,68700.0
2012-01-30 10:00:00,88.85,88.94,88.73,88.78,51500.0,61.775,61.8376,61.6916,61.7263,51500.0
2012-01-30 10:30:00,88.78,88.92,88.75,88.89,32800.0,61.7263,61.8237,61.7055,61.8028,32800.0
2012-01-30 11:00:00,88.88,89.05,88.87,88.9,24500.0,61.7959,61.9141,61.7889,61.8098,24500.0
2012-01-30 11:30:00,88.87,88.98,88.74,88.98,25700.0,61.7889,61.8654,61.6985,61.8654,25700.0
2012-01-30 12:00:00,88.97,89.17,88.97,89.16,16300.0,61.8584,61.9975,61.8584,61.9905,16300.0
2012-01-30 12:30:00,89.14,89.16,88.92,89.02,20000.0,61.9766,61.9905,61.8237,61.8932,20000.0
2012-01-30 13:00:00,89.03,89.03,88.84,89.02,28100.0,61.9001,61.9001,61.768,61.8932,28100.0
2012-01-30 13:30:00,89.0,89.07,88.94,89.0,20100.0,61.8793,61.928,61.8376,61.8793,20100.0
2012-01-30 14:00:00,88.96,89.04,88.91,88.97,23700.0,61.8515,61.9071,61.8167,61.8584,23700.0
2012-01-30 14:30:00,88.97,89.0,88.83,88.86,23400.0,61.8584,61.8793,61.7611,61.782,23400.0
2012-01-30 15:00:00,88.86,88.91,88.79,88.91,38900.0,61.782,61.8167,61.7333,61.8167,38900.0
2012-01-30 15:30:00,88.91,89.03,88.81,89.0,61400.0,61.8167,61.9001,61.7472,61.8793,61400.0
2012-01-31 09:30:00,88.98,89.12,88.86,88.97,30500.0,61.8654,61.9627,61.782,61.8584,30500.0
2012-01-31 10:00:00,88.96,88.98,88.61,88.74,38500.0,61.8515,61.8654,61.6081,61.6985,38500.0
2012-01-31 10:30:00,88.76,88.76,88.4,88.67,39800.0,61.7124,61.7124,61.4621,61.6499,39800.0
2012-01-31 11:00:00,88.7,88.86,88.37,88.4,19300.0,61.6707,61.782,61.4413,61.4621,19300.0
2012-01-31 11:30:00,88.44,88.52,88.24,88.5,26900.0,61.4899,61.5456,61.3509,61.5317,26900.0
2012-01-31 12:00:00,88.5,88.62,88.48,88.57,24800.0,61.5317,61.6151,61.5177,61.5803,24800.0
2012-01-31 12:30:00,88.57,88.62,88.38,88.45,7600.0,61.5803,61.6151,61.4482,61.4969,7600.0
2012-01-31 13:00:00,88.45,88.62,88.45,88.6,10400.0,61.4969,61.6151,61.4969,61.6012,10400.0
2012-01-31 13:30:00,88.61,88.65,88.4,88.43,21000.0,61.6081,61.6359,61.4621,61.483,21000.0
2012-01-31 14:00:00,88.47,88.54,88.33,88.51,11800.0,61.5108,61.5595,61.4135,61.5386,11800.0
2012-01-31 14:30:00,88.52,88.65,88.48,88.65,13500.0,61.5456,61.6359,61.5177,61.6359,13500.0
2012-01-31 15:00:00,88.66,88.8,88.62,88.7,37000.0,61.6429,61.7402,61.6151,61.6707,37000.0
2012-01-31 15:30:00,88.69,88.7,88.48,88.57,81300.0,61.6638,61.6707,61.5177,61.5803,81300.0
2012-02-01 09:30:00,90.39,90.74,90.34,90.67,154500.0,62.8457,63.0891,62.811,63.0404,154500.0
2012-02-01 10:00:00,90.67,90.87,90.55,90.83,53900.0,63.0404,63.1795,62.957,63.1516,53900.0
2012-02-01 10:30:00,90.81,90.82,90.55,90.72,38700.0,63.1377,63.1447,62.957,63.0752,38700.0
2012-02-01 11:00:00,90.7,90.71,90.42,90.57,70200.0,63.0613,63.0682,62.8666,62.9709,70200.0
2012-02-01 11:30:00,90.55,90.95,90.53,90.93,101400.0,62.957,63.2351,62.9431,63.2212,101400.0
2012-02-01 12:00:00,90.91,90.98,90.79,90.9,30600.0,63.2073,63.2559,63.1238,63.2003,30600.0
2012-02-01 12:30:00,90.89,90.97,90.86,90.95,43900.0,63.1934,63.249,63.1725,63.2351,43900.0
2012-02-01 13:00:00,90.96,91.03,90.9,90.92,26600.0,63.242,63.2907,63.2003,63.2142,26600.0
2012-02-01 13:30:00,90.9,91.1,90.83,90.91,45500.0,63.2003,63.3394,63.1516,63.2073,45500.0
2012-02-01 14:00:00,90.94,90.97,90.86,90.94,22100.0,63.2281,63.249,63.1725,63.2281,22100.0
2012-02-01 14:30:00,90.97,90.97,90.82,90.86,39200.0,63.249,63.249,63.1447,63.1725,39200.0
2012-02-01 15:00:00,90.87,90.93,90.8,90.82,64600.0,63.1795,63.2212,63.1308,63.1447,64600.0
2012-02-01 15:30:00,90.82,90.86,90.74,90.76,80400.0,63.1447,63.1725,63.0891,63.103,80400.0
2012-02-02 09:30:00,90.26,90.46,90.18,90.24,78900.0,62.7553,62.8944,62.6997,62.7414,78900.0
2012-02-02 10:00:00,90.25,90.36,90.01,90.02,30500.0,62.7484,62.8249,62.5815,62.5885,30500.0
2012-02-02 10:30:00,90.08,90.3,90.06,90.2,26700.0,62.6302,62.7831,62.6163,62.7136,26700.0
2012-02-02 11:00:00,90.23,90.48,90.23,90.38,19800.0,62.7345,62.9083,62.7345,62.8388,19800.0
2012-02-02 11:30:00,90.4,90.53,90.35,90.44,23900.0,62.8527,62.9431,62.8179,62.8805,23900.0
2012-02-02 12:00:00,90.5,90.53,90.35,90.42,9400.0,62.9222,62.9431,62.8179,62.8666,9400.0
2012-02-02 12:30:00,90.42,90.45,90.35,90.4,28500.0,62.8666,62.8874,62.8179,62.8527,28500.0
2012-02-02 13:00:00,90.47,90.5,90.41,90.48,24900.0,62.9013,62.9222,62.8596,62.9083,24900.0
2012-02-02 13:30:00,90.47,90.59,90.47,90.55,12100.0,62.9013,62.9848,62.9013,62.957,12100.0
2012-02-02 14:00:00,90.56,90.62,90.56,90.59,10900.0,62.9639,63.0056,62.9639,62.9848,10900.0
2012-02-02 14:30:00,90.59,90.62,90.52,90.58,15500.0,62.9848,63.0056,62.9361,62.9778,15500.0
2012-02-02 15:00:00,90.58,90.65,90.56,90.6,14400.0,62.9778,63.0265,62.9639,62.9917,14400.0
2012-02-02 15:30:00,90.59,90.67,90.53,90.57,46600.0,62.9848,63.0404,62.9431,62.9709,46600.0
2012-02-03 09:30:00,91.68,91.9,91.43,91.69,151200.0,63.7426,63.8956,63.5688,63.7496,151200.0
2012-02-03 10:00:00,91.78,92.06,91.6,91.88,109900.0,63.8122,64.0068,63.687,63.8817,109900.0
2012-02-03 10:30:00,91.89,91.98,91.69,91.96,109700.0,63.8886,63.9512,63.7496,63.9373,109700.0
2012-02-03 11:00:00,91.98,92.12,91.8,92.11,80400.0,63.9512,64.0485,63.8261,64.0416,80400.0
2012-02-03 11:30:00,92.1,92.31,92.09,92.24,61100.0,64.0346,64.1806,64.0277,64.132,61100.0
2012-02-03 12:00:00,92.25,92.57,92.24,92.56,63100.0,64.1389,64.3614,64.132,64.3545,63100.0
2012-02-03 12:30:00,92.57,92.9,92.51,92.78,52100.0,64.3614,64.5909,64.3197,64.5074,52100.0
2012-02-03 13:00:00,92.79,92.81,92.7,92.73,67600.0,64.5144,64.5283,64.4518,64.4727,67600.0
2012-02-03 13:30:00,92.72,92.99,92.67,92.91,88200.0,64.4657,64.6534,64.4309,64.5978,88200.0
2012-02-03 14:00:00,92.91,92.91,92.73,92.76,49300.0,64.5978,64.5978,64.4727,64.4935,49300.0
2012-02-03 14:30:00,92.76,92.78,92.63,92.71,45300.0,64.4935,64.5074,64.4031,64.4588,45300.0
2012-02-03 15:00:00,92.69,92.85,92.66,92.84,50200.0,64.4448,64.5561,64.424,64.5491,50200.0
2012-02-03 15:30:00,92.82,92.93,92.68,92.92,127200.0,64.5352,64.6117,64.4379,64.6048,127200.0
2012-02-06 09:30:00,92.79,92.93,92.7,92.72,85600.0,64.5144,64.6117,64.4518,64.4657,85600.0
2012-02-06 10:00:00,92.72,92.89,92.7,92.78,42600.0,64.4657,64.5839,64.4518,64.5074,42600.0
2012-02-06 10:30:00,92.78,92.86,92.65,92.86,26100.0,64.5074,64.563,64.417,64.563,26100.0
2012-02-06 11:00:00,92.85,93.2,92.81,93.15,33800.0,64.5561,64.7994,64.5283,64.7647,33800.0
2012-02-06 11:30:00,93.14,93.16,92.88,92.99,41900.0,64.7577,64.7716,64.577,64.6534,41900.0
2012-02-06 12:00:00,92.98,93.04,92.91,92.94,40300.0,64.6465,64.6882,64.5978,64.6187,40300.0
2012-02-06 12:30:00,92.95,93.03,92.89,92.95,28100.0,64.6256,64.6812,64.5839,64.6256,28100.0
2012-02-06 13:00:00,92.96,93.01,92.94,92.96,36000.0,64.6326,64.6673,64.6187,64.6326,36000.0
2012-02-06 13:30:00,92.93,92.95,92.85,92.87,21200.0,64.6117,64.6256,64.5561,64.57,21200.0
2012-02-06 14:00:00,92.89,93.15,92.89,93.07,42600.0,64.5839,64.7647,64.5839,64.7091,42600.0
2012-02-06 14:30:00,93.06,93.19,93.04,93.12,24500.0,64.7021,64.7925,64.6882,64.7438,24500.0
2012-02-06 15:00:00,93.13,93.25,93.08,93.1,40600.0,64.7508,64.8342,64.716,64.7299,40600.0
2012-02-06 15:30:00,93.09,93.11,92.96,92.98,98200.0,64.723,64.7369,64.6326,64.6465,98200.0
2012-02-07 09:30:00,93.04,93.08,92.88,92.97,62600.0,64.6882,64.716,64.577,64.6395,62600.0
2012-02-07 10:00:00,92.95,93.06,92.85,93.04,40100.0,64.6256,64.7021,64.5561,64.6882,40100.0
2012-02-07 10:30:00,93.08,93.47,92.99,93.42,64200.0,64.716,64.9872,64.6534,64.9524,64200.0
2012-02-07 11:00:00,93.46,93.72,93.46,93.58,55300.0,64.9802,65.161,64.9802,65.0636,55300.0
2012-02-07 11:30:00,93.59,93.74,93.36,93.44,60700.0,65.0706,65.1749,64.9107,64.9663,60700.0
2012-02-07 12:00:00,93.46,93.51,93.39,93.43,13600.0,64.9802,65.015,64.9315,64.9594,13600.0
2012-02-07 12:30:00,93.44,93.53,93.35,93.52,29200.0,64.9663,65.0289,64.9037,65.0219,29200.0
2012-02-07 13:00:00,93.49,93.57,93.45,93.5,53500.0,65.0011,65.0567,64.9733,65.008,53500.0
2012-02-07 13:30:00,93.5,93.55,93.48,93.54,21200.0,65.008,65.0428,64.9941,65.0358,21200.0
2012-02-07 14:00:00,93.54,93.55,93.46,93.48,34700.0,65.0358,65.0428,64.9802,64.9941,34700.0
2012-02-07 14:30:00,93.47,93.53,93.44,93.46,28900.0,64.9872,65.0289,64.9663,64.9802,28900.0
2012-02-07 15:00:00,93.47,93.72,93.47,93.72,52400.0,64.9872,65.161,64.9872,65.161,52400.0
2012-02-07 15:30:00,93.71,93.71,93.52,93.65,78100.0,65.154,65.154,65.0219,65.1123,78100.0
2012-02-08 09:30:00,92.99,93.04,92.79,93.02,52700.0,64.6534,64.6882,64.5144,64.6743,52700.0
2012-02-08 10:00:00,93.04,93.15,92.89,92.95,55300.0,64.6882,64.7647,64.5839,64.6256,55300.0
2012-02-08 10:30:00,92.91,92.95,92.52,92.68,55700.0,64.5978,64.6256,64.3267,64.4379,55700.0
2012-02-08 11:00:00,92.68,92.78,92.29,92.37,53700.0,64.4379,64.5074,64.1667,64.2224,53700.0
2012-02-08 11:30:00,92.33,92.53,92.18,92.51,38000.0,64.1946,64.3336,64.0903,64.3197,38000.0
2012-02-08 12:00:00,92.46,92.53,92.34,92.44,24300.0,64.2849,64.3336,64.2015,64.271,24300.0
2012-02-08 12:30:00,92.45,92.45,92.38,92.45,21200.0,64.278,64.278,64.2293,64.278,21200.0
2012-02-08 13:00:00,92.46,92.7,92.45,92.68,17600.0,64.2849,64.4518,64.278,64.4379,17600.0
2012-02-08 13:30:00,92.67,92.7,92.53,92.59,24300.0,64.4309,64.4518,64.3336,64.3753,24300.0
2012-02-08 14:00:00,92.61,92.7,92.56,92.64,30400.0,64.3892,64.4518,64.3545,64.4101,30400.0
2012-02-08 14:30:00,92.64,92.85,92.62,92.75,23500.0,64.4101,64.5561,64.3962,64.4866,23500.0
2012-02-08 15:00:00,92.75,92.82,92.68,92.79,27600.0,64.4866,64.5352,64.4379,64.5144,27600.0
2012-02-08 15:30:00,92.8,92.8,92.64,92.65,49000.0,64.5213,64.5213,64.4101,64.417,49000.0
2012-02-09 09:30:00,93.03,93.03,92.45,92.84,70000.0,64.6812,64.6812,64.278,64.5491,70000.0
2012-02-09 10:00:00,92.81,92.82,92.32,92.32,49000.0,64.5283,64.5352,64.1876,64.1876,49000.0
2012-02-09 10:30:00,92.32,92.66,92.29,92.59,67800.0,64.1876,64.424,64.1667,64.3753,67800.0
2012-02-09 11:00:00,92.63,92.97,92.62,92.97,80000.0,64.4031,64.6395,64.3962,64.6395,80000.0
2012-02-09 11:30:00,92.9,92.99,92.83,92.83,41200.0,64.5909,64.6534,64.5422,64.5422,41200.0
2012-02-09 12:00:00,92.87,92.96,92.85,92.94,8700.0,64.57,64.6326,64.5561,64.6187,8700.0
2012-02-09 12:30:00,92.98,93.01,92.84,92.9,15700.0,64.6465,64.6673,64.5491,64.5909,15700.0
2012-02-09 13:00:00,92.92,93.0,92.79,92.95,13600.0,64.6048,64.6604,64.5144,64.6256,13600.0
2012-02-09 13:30:00,92.95,92.97,92.85,92.9,8900.0,64.6256,64.6395,64.5561,64.5909,8900.0
2012-02-09 14:00:00,92.9,93.0,92.87,92.97,19200.0,64.5909,64.6604,64.57,64.6395,19200.0
2012-02-09 14:30:00,92.97,93.08,92.94,93.0,27200.0,64.6395,64.716,64.6187,64.6604,27200.0
2012-02-09 15:00:00,92.99,93.07,92.97,93.07,19200.0,64.6534,64.7091,64.6395,64.7091,19200.0
2012-02-09 15:30:00,93.06,93.08,92.92,93.05,37300.0,64.7021,64.716,64.6048,64.6951,37300.0
2012-02-10 09:30:00,93.38,93.44,93.17,93.2,84200.0,64.9246,64.9663,64.7786,64.7994,84200.0
2012-02-10 10:00:00,93.2,93.36,93.14,93.33,46500.0,64.7994,64.9107,64.7577,64.8898,46500.0
2012-02-10 10:30:00,93.37,93.4,93.09,93.28,62400.0,64.9176,64.9385,64.723,64.8551,62400.0
2012-02-10 11:00:00,93.28,93.42,93.12,93.39,72700.0,64.8551,64.9524,64.7438,64.9315,72700.0
2012-02-10 11:30:00,93.4,93.44,93.3,93.32,45600.0,64.9385,64.9663,64.869,64.8829,45600.0
2012-02-10 12:00:00,93.34,93.38,93.25,93.27,8300.0,64.8968,64.9246,64.8342,64.8481,8300.0
2012-02-10 12:30:00,93.28,93.4,93.27,93.31,31000.0,64.8551,64.9385,64.8481,64.8759,31000.0
2012-02-10 13:00:00,93.3,93.3,93.24,93.25,14000.0,64.869,64.869,64.8272,64.8342,14000.0
2012-02-10 13:30:00,93.27,93.27,93.02,93.04,21900.0,64.8481,64.8481,64.6743,64.6882,21900.0
2012-02-10 14:00:00,93.06,93.24,93.06,93.24,28900.0,64.7021,64.8272,64.7021,64.8272,28900.0
2012-02-10 14:30:00,93.25,93.26,93.14,93.18,26300.0,64.8342,64.8412,64.7577,64.7855,26300.0
2012-02-10 15:00:00,93.2,93.2,93.02,93.07,29700.0,64.7994,64.7994,64.6743,64.7091,29700.0
2012-02-10 15:30:00,93.1,93.39,93.07,93.38,61500.0,64.7299,64.9315,64.7091,64.9246,61500.0
2012-02-13 09:30:00,94.2,94.36,94.17,94.19,117000.0,65.4947,65.606,65.4739,65.4878,117000.0
2012-02-13 10:00:00,94.19,94.25,94.04,94.07,43800.0,65.4878,65.5295,65.3835,65.4043,43800.0
2012-02-13 10:30:00,94.1,94.39,94.07,94.39,66000.0,65.4252,65.6268,65.4043,65.6268,66000.0
2012-02-13 11:00:00,94.38,94.65,94.37,94.63,57900.0,65.6199,65.8076,65.6129,65.7937,57900.0
2012-02-13 11:30:00,94.56,94.76,94.56,94.57,39100.0,65.745,65.8841,65.745,65.752,39100.0
2012-02-13 12:00:00,94.57,94.6,94.53,94.54,201600.0,65.752,65.7728,65.7242,65.7311,201600.0
2012-02-13 12:30:00,94.54,94.55,94.45,94.53,17700.0,65.7311,65.7381,65.6685,65.7242,17700.0
2012-02-13 13:00:00,94.52,94.7,94.52,94.56,27100.0,65.7172,65.8423,65.7172,65.745,27100.0
2012-02-13 13:30:00,94.54,94.61,94.52,94.53,16100.0,65.7311,65.7798,65.7172,65.7242,16100.0
2012-02-13 14:00:00,94.51,94.63,94.51,94.63,18700.0,65.7102,65.7937,65.7102,65.7937,18700.0
2012-02-13 14:30:00,94.62,94.66,94.54,94.54,24200.0,65.7867,65.8145,65.7311,65.7311,24200.0
2012-02-13 15:00:00,94.55,94.57,94.4,94.43,37300.0,65.7381,65.752,65.6338,65.6546,37300.0
2012-02-13 15:30:00,94.42,94.52,94.4,94.5,82500.0,65.6477,65.7172,65.6338,65.7033,82500.0
2012-02-14 09:30:00,94.58,94.66,94.24,94.35,69200.0,65.7589,65.8145,65.5225,65.599,69200.0
2012-02-14 10:00:00,94.39,94.5,94.09,94.5,48400.0,65.6268,65.7033,65.4182,65.7033,48400.0
2012-02-14 10:30:00,94.46,94.52,93.87,94.01,77500.0,65.6755,65.7172,65.2653,65.3626,77500.0
2012-02-14 11:00:00,94.01,94.49,94.01,94.44,59600.0,65.3626,65.6963,65.3626,65.6616,59600.0
2012-02-14 11:30:00,94.43,94.57,94.43,94.5,43800.0,65.6546,65.752,65.6546,65.7033,43800.0
2012-02-14 12:00:00,94.49,94.54,94.32,94.38,40100.0,65.6963,65.7311,65.5781,65.6199,40100.0
2012-02-14 12:30:00,94.37,94.45,94.27,94.34,15600.0,65.6129,65.6685,65.5434,65.592,15600.0
2012-02-14 13:00:00,94.32,94.32,94.06,94.08,40500.0,65.5781,65.5781,65.3974,65.4113,40500.0
2012-02-14 13:30:00,94.09,94.33,94.09,94.33,66500.0,65.4182,65.5851,65.4182,65.5851,66500.0
2012-02-14 14:00:00,94.33,94.4,94.11,94.13,27700.0,65.5851,65.6338,65.4321,65.446,27700.0
2012-02-14 14:30:00,94.11,94.32,94.01,94.3,43100.0,65.4321,65.5781,65.3626,65.5642,43100.0
2012-02-14 15:00:00,94.3,94.4,94.18,94.21,30800.0,65.5642,65.6338,65.4808,65.5017,30800.0
2012-02-14 15:30:00,94.22,94.65,94.2,94.65,71500.0,65.5086,65.8076,65.4947,65.8076,71500.0
2012-02-15 09:30:00,94.61,94.65,94.31,94.48,75000.0,65.7798,65.8076,65.5712,65.6894,75000.0
2012-02-15 10:00:00,94.51,94.59,94.24,94.32,67100.0,65.7102,65.7659,65.5225,65.5781,67100.0
2012-02-15 10:30:00,94.33,94.54,94.27,94.37,83300.0,65.5851,65.7311,65.5434,65.6129,83300.0
2012-02-15 11:00:00,94.4,94.52,94.29,94.45,90800.0,65.6338,65.7172,65.5573,65.6685,90800.0
2012-02-15 11:30:00,94.45,94.49,94.28,94.39,67800.0,65.6685,65.6963,65.5503,65.6268,67800.0
2012-02-15 12:00:00,94.39,94.39,94.18,94.18,44900.0,65.6268,65.6268,65.4808,65.4808,44900.0
2012-02-15 12:30:00,94.19,94.23,93.81,93.87,94600.0,65.4878,65.5156,65.2236,65.2653,94600.0
2012-02-15 13:00:00,93.87,93.9,93.65,93.8,111800.0,65.2653,65.2861,65.1123,65.2166,111800.0
2012-02-15 13:30:00,93.81,93.9,93.66,93.83,61900.0,65.2236,65.2861,65.1193,65.2375,61900.0
2012-02-15 14:00:00,93.82,93.87,93.51,93.73,75900.0,65.2305,65.2653,65.015,65.1679,75900.0
2012-02-15 14:30:00,93.74,93.88,93.59,93.6,75000.0,65.1749,65.2722,65.0706,65.0775,75000.0
2012-02-15 15:00:00,93.61,93.76,93.52,93.74,78300.0,65.0845,65.1888,65.0219,65.1749,78300.0
2012-02-15 15:30:00,93.74,93.96,93.66,93.92,98700.0,65.1749,65.3278,65.1193,65.3,98700.0
2012-02-16 09:30:00,94.05,94.23,93.96,94.22,53100.0,65.3904,65.5156,65.3278,65.5086,53100.0
2012-02-16 10:00:00,94.22,94.46,94.22,94.43,41200.0,65.5086,65.6755,65.5086,65.6546,41200.0
2012-02-16 10:30:00,94.45,94.5,94.14,94.32,34800.0,65.6685,65.7033,65.453,65.5781,34800.0
2012-02-16 11:00:00,94.32,94.49,94.24,94.42,25400.0,65.5781,65.6963,65.5225,65.6477,25400.0
2012-02-16 11:30:00,94.41,94.69,94.41,94.67,46200.0,65.6407,65.8354,65.6407,65.8215,46200.0
2012-02-16 12:00:00,94.67,94.81,94.66,94.7,25300.0,65.8215,65.9188,65.8145,65.8423,25300.0
2012-02-16 12:30:00,94.69,94.87,94.69,94.75,25700.0,65.8354,65.9605,65.8354,65.8771,25700.0
2012-02-16 13:00:00,94.75,94.91,94.73,94.88,29900.0,65.8771,65.9884,65.8632,65.9675,29900.0
2012-02-16 13:30:00,94.88,95.04,94.88,95.03,53100.0,65.9675,66.0787,65.9675,66.0718,53100.0
2012-02-16 14:00:00,95.04,95.1,94.97,95.07,26800.0,66.0787,66.1205,66.0301,66.0996,26800.0
2012-02-16 14:30:00,95.06,95.15,95.06,95.09,36800.0,66.0926,66.1552,66.0926,66.1135,36800.0
2012-02-16 15:00:00,95.1,95.12,94.99,95.09,51800.0,66.1205,66.1344,66.044,66.1135,51800.0
2012-02-16 15:30:00,95.09,95.23,95.05,95.21,108900.0,66.1135,66.2108,66.0857,66.1969,108900.0
2012-02-17 09:30:00,94.71,94.83,94.4,94.79,76600.0,65.8493,65.9327,65.6338,65.9049,76600.0
2012-02-17 10:00:00,94.76,94.87,94.71,94.86,31400.0,65.8841,65.9605,65.8493,65.9536,31400.0
2012-02-17 10:30:00,94.86,94.88,94.74,94.8,51800.0,65.9536,65.9675,65.8702,65.9119,51800.0
2012-02-17 11:00:00,94.79,94.81,94.57,94.73,27000.0,65.9049,65.9188,65.752,65.8632,27000.0
2012-02-17 11:30:00,94.71,94.75,94.62,94.72,29600.0,65.8493,65.8771,65.7867,65.8563,29600.0
2012-02-17 12:00:00,94.71,94.8,94.67,94.7,14300.0,65.8493,65.9119,65.8215,65.8423,14300.0
2012-02-17 12:30:00,94.7,94.8,94.68,94.76,20300.0,65.8423,65.9119,65.8284,65.8841,20300.0
2012-02-17 13:00:00,94.76,94.86,94.75,94.81,25600.0,65.8841,65.9536,65.8771,65.9188,25600.0
2012-02-17 13:30:00,94.82,94.86,94.79,94.86,13200.0,65.9258,65.9536,65.9049,65.9536,13200.0
2012-02-17 14:00:00,94.86,94.92,94.83,94.88,13700.0,65.9536,65.9953,65.9327,65.9675,13700.0
2012-02-17 14:30:00,94.89,94.95,94.85,94.86,18300.0,65.9744,66.0162,65.9466,65.9536,18300.0
2012-02-17 15:00:00,94.87,94.95,94.82,94.95,25000.0,65.9605,66.0162,65.9258,66.0162,25000.0
2012-02-17 15:30:00,94.95,95.02,94.92,95.0,45000.0,66.0162,66.0648,65.9953,66.0509,45000.0
2012-02-21 09:30:00,94.01,94.07,93.53,93.54,86400.0,65.3626,65.4043,65.0289,65.0358,86400.0
2012-02-21 10:00:00,93.59,93.78,93.58,93.7,30100.0,65.0706,65.2027,65.0636,65.1471,30100.0
2012-02-21 10:30:00,93.73,94.02,93.71,93.95,23500.0,65.1679,65.3696,65.154,65.3209,23500.0
2012-02-21 11:00:00,93.98,94.02,93.8,93.82,36800.0,65.3418,65.3696,65.2166,65.2305,36800.0
2012-02-21 11:30:00,93.82,93.86,93.72,93.85,41400.0,65.2305,65.2583,65.161,65.2514,41400.0
2012-02-21 12:00:00,93.88,93.95,93.8,93.8,12500.0,65.2722,65.3209,65.2166,65.2166,12500.0
2012-02-21 12:30:00,93.79,93.96,93.79,93.93,12900.0,65.2096,65.3278,65.2096,65.307,12900.0
2012-02-21 13:00:00,93.92,94.05,93.89,94.03,24400.0,65.3,65.3904,65.2792,65.3765,24400.0
2012-02-21 13:30:00,94.01,94.06,93.9,93.91,31100.0,65.3626,65.3974,65.2861,65.2931,31100.0
2012-02-21 14:00:00,93.9,93.93,93.83,93.9,38800.0,65.2861,65.307,65.2375,65.2861,38800.0
2012-02-21 14:30:00,93.89,93.9,93.69,93.75,32600.0,65.2792,65.2861,65.1401,65.1818,32600.0
2012-02-21 15:00:00,93.76,93.84,93.66,93.72,41800.0,65.1888,65.2444,65.1193,65.161,41800.0
2012-02-21 15:30:00,93.72,93.76,93.56,93.6,65700.0,65.161,65.1888,65.0497,65.0775,65700.0
2012-02-22 09:30:00,93.68,93.8,93.62,93.78,59800.0,65.1332,65.2166,65.0915,65.2027,59800.0
2012-02-22 10:00:00,93.73,93.89,93.63,93.79,36700.0,65.1679,65.2792,65.0984,65.2096,36700.0
2012-02-22 10:30:00,93.79,93.99,93.75,93.93,27400.0,65.2096,65.3487,65.1818,65.307,27400.0
2012-02-22 11:00:00,93.95,94.21,93.95,93.98,23500.0,65.3209,65.5017,65.3209,65.3418,23500.0
2012-02-22 11:30:00,93.96,94.17,93.96,94.05,21100.0,65.3278,65.4739,65.3278,65.3904,21100.0
2012-02-22 12:00:00,94.01,94.06,93.94,94.02,22400.0,65.3626,65.3974,65.3139,65.3696,22400.0
2012-02-22 12:30:00,94.01,94.08,93.95,93.97,16000.0,65.3626,65.4113,65.3209,65.3348,16000.0
2012-02-22 13:00:00,93.97,94.08,93.95,94.07,15500.0,65.3348,65.4113,65.3209,65.4043,15500.0
2012-02-22 13:30:00,94.07,94.07,93.98,94.01,13500.0,65.4043,65.4043,65.3418,65.3626,13500.0
2012-02-22 14:00:00,94.01,94.05,93.93,93.94,19500.0,65.3626,65.3904,65.307,65.3139,19500.0
2012-02-22 14:30:00,93.96,94.06,93.93,93.96,27600.0,65.3278,65.3974,65.307,65.3278,27600.0
2012-02-22 15:00:00,93.95,94.11,93.88,93.98,23700.0,65.3209,65.4321,65.2722,65.3418,23700.0
2012-02-22 15:30:00,94.0,94.07,93.92,93.96,34400.0,65.3557,65.4043,65.3,65.3278,34400.0
2012-02-23 09:30:00,93.93,93.95,93.61,93.82,56300.0,65.307,65.3209,65.0845,65.2305,56300.0
2012-02-23 10:00:00,93.81,94.02,93.79,93.96,32300.0,65.2236,65.3696,65.2096,65.3278,32300.0
2012-02-23 10:30:00,94.01,94.27,93.96,94.2,13400.0,65.3626,65.5434,65.3278,65.4947,13400.0
2012-02-23 11:00:00,94.19,94.27,94.1,94.23,29100.0,65.4878,65.5434,65.4252,65.5156,29100.0
2012-02-23 11:30:00,94.26,94.34,94.12,94.19,34300.0,65.5364,65.592,65.4391,65.4878,34300.0
2012-02-23 12:00:00,94.19,94.19,94.1,94.16,8300.0,65.4878,65.4878,65.4252,65.4669,8300.0
2012-02-23 12:30:00,94.15,94.18,94.09,94.1,16000.0,65.4599,65.4808,65.4182,65.4252,16000.0
2012-02-23 13:00:00,94.11,94.2,94.09,94.16,9000.0,65.4321,65.4947,65.4182,65.4669,9000.0
2012-02-23 13:30:00,94.15,94.19,94.09,94.11,8500.0,65.4599,65.4878,65.4182,65.4321,8500.0
2012-02-23 14:00:00,94.11,94.15,94.04,94.15,22000.0,65.4321,65.4599,65.3835,65.4599,22000.0
2012-02-23 14:30:00,94.14,94.16,94.11,94.14,12600.0,65.453,65.4669,65.4321,65.453,12600.0
2012-02-23 15:00:00,94.15,94.38,94.13,94.34,34700.0,65.4599,65.6199,65.446,65.592,34700.0
2012-02-23 15:30:00,94.34,94.37,94.22,94.22,33100.0,65.592,65.6129,65.5086,65.5086,33100.0
2012-02-24 09:30:00,94.73,94.81,94.57,94.68,54300.0,65.8632,65.9188,65.752,65.8284,54300.0
2012-02-24 10:00:00,94.59,94.76,94.57,94.6,61900.0,65.7659,65.8841,65.752,65.7728,61900.0
2012-02-24 10:30:00,94.58,94.9,94.58,94.69,54600.0,65.7589,65.9814,65.7589,65.8354,54600.0
2012-02-24 11:00:00,94.69,94.82,94.59,94.69,89000.0,65.8354,65.9258,65.7659,65.8354,89000.0
2012-02-24 11:30:00,94.68,94.79,94.66,94.74,92100.0,65.8284,65.9049,65.8145,65.8702,92100.0
2012-02-24 12:00:00,94.75,94.76,94.69,94.72,22700.0,65.8771,65.8841,65.8354,65.8563,22700.0
2012-02-24 12:30:00,94.71,94.76,94.67,94.71,22300.0,65.8493,65.8841,65.8215,65.8493,22300.0
2012-02-24 13:00:00,94.72,94.79,94.68,94.71,20500.0,65.8563,65.9049,65.8284,65.8493,20500.0
2012-02-24 13:30:00,94.72,94.74,94.65,94.69,13600.0,65.8563,65.8702,65.8076,65.8354,13600.0
2012-02-24 14:00:00,94.69,94.72,94.62,94.67,24600.0,65.8354,65.8563,65.7867,65.8215,24600.0
2012-02-24 14:30:00,94.65,94.65,94.47,94.56,29700.0,65.8076,65.8076,65.6824,65.745,29700.0
2012-02-24 15:00:00,94.58,94.62,94.5,94.51,21900.0,65.7589,65.7867,65.7033,65.7102,21900.0
2012-02-24 15:30:00,94.5,94.62,94.46,94.59,44800.0,65.7033,65.7867,65.6755,65.7659,44800.0
2012-02-27 09:30:00,94.07,94.43,93.93,94.32,53900.0,65.4043,65.6546,65.307,65.5781,53900.0
2012-02-27 10:00:00,94.34,94.81,94.3,94.74,24700.0,65.592,65.9188,65.5642,65.8702,24700.0
2012-02-27 10:30:00,94.73,94.93,94.63,94.88,25600.0,65.8632,66.0023,65.7937,65.9675,25600.0
2012-02-27 11:00:00,94.87,95.09,94.85,95.07,52300.0,65.9605,66.1135,65.9466,66.0996,52300.0
2012-02-27 11:30:00,95.06,95.1,94.91,94.99,14700.0,66.0926,66.1205,65.9884,66.044,14700.0
2012-02-27 12:00:00,94.99,95.05,94.86,94.98,13700.0,66.044,66.0857,65.9536,66.037,13700.0
2012-02-27 12:30:00,94.97,95.16,94.89,95.11,22700.0,66.0301,66.1622,65.9744,66.1274,22700.0
2012-02-27 13:00:00,95.12,95.12,95.0,95.03,12500.0,66.1344,66.1344,66.0509,66.0718,12500.0
2012-02-27 13:30:00,95.03,95.03,94.77,94.79,11600.0,66.0718,66.0718,65.891,65.9049,11600.0
2012-02-27 14:00:00,94.84,94.89,94.74,94.77,23200.0,65.9397,65.9744,65.8702,65.891,23200.0
2012-02-27 14:30:00,94.77,94.81,94.71,94.79,11800.0,65.891,65.9188,65.8493,65.9049,11800.0
2012-02-27 15:00:00,94.8,94.9,94.73,94.74,29400.0,65.9119,65.9814,65.8632,65.8702,29400.0
2012-02-27 15:30:00,94.74,94.84,94.73,94.74,33500.0,65.8702,65.9397,65.8632,65.8702,33500.0
2012-02-28 09:30:00,95.03,95.09,94.9,95.09,43800.0,66.0718,66.1135,65.9814,66.1135,43800.0
2012-02-28 10:00:00,95.09,95.24,94.87,95.02,40500.0,66.1135,66.2178,65.9605,66.0648,40500.0
2012-02-28 10:30:00,95.09,95.41,95.09,95.39,23400.0,66.1135,66.336,66.1135,66.3221,23400.0
2012-02-28 11:00:00,95.39,95.73,95.37,95.64,27400.0,66.3221,66.5585,66.3082,66.4959,27400.0
2012-02-28 11:30:00,95.64,95.76,95.52,95.52,35200.0,66.4959,66.5793,66.4125,66.4125,35200.0
2012-02-28 12:00:00,95.53,95.53,95.38,95.4,14400.0,66.4194,66.4194,66.3151,66.329,14400.0
2012-02-28 12:30:00,95.4,95.45,95.38,95.41,24700.0,66.329,66.3638,66.3151,66.336,24700.0
2012-02-28 13:00:00,95.44,95.62,95.41,95.54,13900.0,66.3568,66.482,66.336,66.4264,13900.0
2012-02-28 13:30:00,95.54,95.55,95.31,95.41,32000.0,66.4264,66.4333,66.2665,66.336,32000.0
2012-02-28 14:00:00,95.42,95.74,95.41,95.62,49500.0,66.3429,66.5654,66.336,66.482,49500.0
2012-02-28 14:30:00,95.61,95.65,95.53,95.56,43600.0,66.475,66.5029,66.4194,66.4403,43600.0
2012-02-28 15:00:00,95.56,95.71,95.56,95.62,33400.0,66.4403,66.5446,66.4403,66.482,33400.0
2012-02-28 15:30:00,95.62,95.73,95.6,95.73,47400.0,66.482,66.5585,66.4681,66.5585,47400.0
2012-02-29 09:30:00,95.79,95.92,95.69,95.76,85100.0,67.3324,67.4238,67.2621,67.3113,85100.0
2012-02-29 10:00:00,95.76,95.78,95.5,95.62,69700.0,67.3113,67.3254,67.1285,67.2129,69700.0
2012-02-29 10:30:00,95.62,95.88,95.43,95.86,39600.0,67.2129,67.3957,67.0793,67.3816,39600.0
2012-02-29 11:00:00,95.87,96.01,95.54,95.54,70100.0,67.3886,67.487,67.1567,67.1567,70100.0
2012-02-29 11:30:00,95.5,95.8,95.4,95.62,37200.0,67.1285,67.3394,67.0583,67.2129,37200.0
2012-02-29 12:00:00,95.63,95.71,95.5,95.63,26200.0,67.2199,67.2762,67.1285,67.2199,26200.0
2012-02-29 12:30:00,95.63,95.65,95.5,95.52,19100.0,67.2199,67.234,67.1285,67.1426,19100.0
2012-02-29 13:00:00,95.53,95.72,95.53,95.66,24100.0,67.1496,67.2832,67.1496,67.241,24100.0
2012-02-29 13:30:00,95.67,95.93,95.57,95.91,25300.0,67.248,67.4308,67.1778,67.4167,25300.0
2012-02-29 14:00:00,95.9,95.95,95.76,95.88,20400.0,67.4097,67.4449,67.3113,67.3957,20400.0
2012-02-29 14:30:00,95.88,95.9,95.73,95.75,24300.0,67.3957,67.4097,67.2902,67.3043,24300.0
2012-02-29 15:00:00,95.73,95.85,95.66,95.77,57700.0,67.2902,67.3746,67.241,67.3183,57700.0
2012-02-29 15:30:00,95.74,95.74,95.45,95.54,89200.0,67.2972,67.2972,67.0934,67.1567,89200.0
2012-03-01 09:30:00,96.14,96.55,96.12,96.41,59700.0,67.5784,67.8666,67.5644,67.7682,59700.0
2012-03-01 10:00:00,96.42,96.85,96.15,96.8,58800.0,67.7752,68.0775,67.5854,68.0423,58800.0
2012-03-01 10:30:00,96.78,96.91,96.68,96.88,53600.0,68.0283,68.1197,67.958,68.0986,53600.0
2012-03-01 11:00:00,96.89,96.9,96.64,96.87,50300.0,68.1056,68.1126,67.9299,68.0915,50300.0
2012-03-01 11:30:00,96.84,96.87,96.64,96.65,52700.0,68.0705,68.0915,67.9299,67.9369,52700.0
2012-03-01 12:00:00,96.64,96.65,96.49,96.5,32600.0,67.9299,67.9369,67.8244,67.8315,32600.0
2012-03-01 12:30:00,96.51,96.59,96.46,96.57,25200.0,67.8385,67.8947,67.8033,67.8807,25200.0
2012-03-01 13:00:00,96.58,96.58,96.48,96.57,34600.0,67.8877,67.8877,67.8174,67.8807,34600.0
2012-03-01 13:30:00,96.57,96.57,96.48,96.54,21800.0,67.8807,67.8807,67.8174,67.8596,21800.0
2012-03-01 14:00:00,96.55,96.64,96.48,96.5,21500.0,67.8666,67.9299,67.8174,67.8315,21500.0
2012-03-01 14:30:00,96.5,96.56,96.46,96.51,29200.0,67.8315,67.8736,67.8033,67.8385,29200.0
2012-03-01 15:00:00,96.51,96.58,96.41,96.43,50400.0,67.8385,67.8877,67.7682,67.7823,50400.0
2012-03-01 15:30:00,96.42,96.62,96.33,96.61,58000.0,67.7752,67.9158,67.712,67.9088,58000.0
2012-03-02 09:30:00,95.67,95.75,95.29,95.33,37500.0,67.248,67.3043,66.9809,67.0091,37500.0
2012-03-02 10:00:00,95.35,95.48,95.15,95.41,28000.0,67.0231,67.1145,66.8825,67.0653,28000.0
2012-03-02 10:30:00,95.43,95.58,95.41,95.5,20400.0,67.0793,67.1848,67.0653,67.1285,20400.0
2012-03-02 11:00:00,95.51,95.57,95.42,95.42,16500.0,67.1356,67.1778,67.0723,67.0723,16500.0
2012-03-02 11:30:00,95.4,95.43,95.09,95.26,28400.0,67.0583,67.0793,66.8404,66.9598,28400.0
2012-03-02 12:00:00,95.28,95.34,95.19,95.29,13000.0,66.9739,67.0161,66.9106,66.9809,13000.0
2012-03-02 12:30:00,95.29,95.35,95.22,95.23,14700.0,66.9809,67.0231,66.9317,66.9388,14700.0
2012-03-02 13:00:00,95.23,95.25,95.17,95.22,8600.0,66.9388,66.9528,66.8966,66.9317,8600.0
2012-03-02 13:30:00,95.19,95.31,95.1,95.31,18500.0,66.9106,66.995,66.8474,66.995,18500.0
2012-03-02 14:00:00,95.31,95.49,95.3,95.44,14200.0,66.995,67.1215,66.988,67.0864,14200.0
2012-03-02 14:30:00,95.42,95.52,95.41,95.49,25600.0,67.0723,67.1426,67.0653,67.1215,25600.0
2012-03-02 15:00:00,95.48,95.52,95.41,95.47,21500.0,67.1145,67.1426,67.0653,67.1075,21500.0
2012-03-02 15:30:00,95.47,95.7,95.47,95.69,116500.0,67.1075,67.2691,67.1075,67.2621,116500.0
2012-03-05 09:30:00,97.04,97.23,96.9,97.19,139900.0,68.211,68.3446,68.1126,68.3165,139900.0
2012-03-05 10:00:00,97.19,97.3,96.98,97.0,58200.0,68.3165,68.3938,68.1689,68.1829,58200.0
2012-03-05 10:30:00,97.01,97.06,96.85,96.87,55100.0,68.19,68.2251,68.0775,68.0915,55100.0
2012-03-05 11:00:00,96.88,96.88,96.49,96.77,174300.0,68.0986,68.0986,67.8244,68.0213,174300.0
2012-03-05 11:30:00,96.74,96.96,96.68,96.91,45100.0,68.0002,68.1548,67.958,68.1197,45100.0
2012-03-05 12:00:00,96.91,96.94,96.84,96.93,15100.0,68.1197,68.1407,68.0705,68.1337,15100.0
2012-03-05 12:30:00,96.92,96.94,96.86,96.9,13700.0,68.1267,68.1407,68.0845,68.1126,13700.0
2012-03-05 13:00:00,96.92,96.94,96.84,96.94,24400.0,68.1267,68.1407,68.0705,68.1407,24400.0
2012-03-05 13:30:00,96.91,96.92,96.83,96.91,25800.0,68.1197,68.1267,68.0634,68.1197,25800.0
2012-03-05 14:00:00,96.9,96.96,96.79,96.88,27800.0,68.1126,68.1548,68.0353,68.0986,27800.0
2012-03-05 14:30:00,96.88,97.04,96.82,97.04,48200.0,68.0986,68.211,68.0564,68.211,48200.0
2012-03-05 15:00:00,97.03,97.03,96.86,96.89,24600.0,68.204,68.204,68.0845,68.1056,24600.0
2012-03-05 15:30:00,96.88,97.08,96.86,97.08,79700.0,68.0986,68.2392,68.0845,68.2392,79700.0
2012-03-06 09:30:00,95.65,95.68,95.37,95.49,126300.0,67.234,67.2551,67.0372,67.1215,126300.0
2012-03-06 10:00:00,95.47,95.54,95.2,95.24,73800.0,67.1075,67.1567,66.9177,66.9458,73800.0
2012-03-06 10:30:00,95.23,95.52,94.76,94.83,75000.0,66.9388,67.1426,66.6084,66.6576,75000.0
2012-03-06 11:00:00,94.82,95.15,94.82,95.09,89200.0,66.6506,66.8825,66.6506,66.8404,89200.0
2012-03-06 11:30:00,95.09,95.09,94.6,94.66,85400.0,66.8404,66.8404,66.4959,66.5381,85400.0
2012-03-06 12:00:00,94.66,94.85,94.6,94.81,97600.0,66.5381,66.6717,66.4959,66.6435,97600.0
2012-03-06 12:30:00,94.81,94.97,94.77,94.86,26800.0,66.6435,66.756,66.6154,66.6787,26800.0
2012-03-06 13:00:00,94.89,94.96,94.86,94.91,31300.0,66.6998,66.749,66.6787,66.7138,31300.0
2012-03-06 13:30:00,94.94,95.01,94.82,94.86,55400.0,66.7349,66.7841,66.6506,66.6787,55400.0
2012-03-06 14:00:00,94.9,94.96,94.83,94.83,29500.0,66.7068,66.749,66.6576,66.6576,29500.0
2012-03-06 14:30:00,94.86,94.91,94.69,94.69,29300.0,66.6787,66.7138,66.5592,66.5592,29300.0
2012-03-06 15:00:00,94.69,94.83,94.68,94.83,32000.0,66.5592,66.6576,66.5522,66.6576,32000.0
2012-03-06 15:30:00,94.84,94.85,94.71,94.74,53900.0,66.6646,66.6717,66.5732,66.5943,53900.0
2012-03-07 09:30:00,94.93,95.03,94.82,95.01,74500.0,66.7279,66.7982,66.6506,66.7841,74500.0
2012-03-07 10:00:00,95.01,95.01,94.77,94.9,30800.0,66.7841,66.7841,66.6154,66.7068,30800.0
2012-03-07 10:30:00,94.91,94.96,94.83,94.91,28100.0,66.7138,66.749,66.6576,66.7138,28100.0
2012-03-07 11:00:00,94.92,95.31,94.92,95.02,88000.0,66.7209,66.995,66.7209,66.7911,88000.0
2012-03-07 11:30:00,95.0,95.12,94.98,95.03,22500.0,66.7771,66.8614,66.763,66.7982,22500.0
2012-03-07 12:00:00,95.03,95.04,94.89,94.9,12600.0,66.7982,66.8052,66.6998,66.7068,12600.0
2012-03-07 12:30:00,94.91,94.97,94.86,94.95,18600.0,66.7138,66.756,66.6787,66.7419,18600.0
2012-03-07 13:00:00,94.96,94.97,94.81,94.88,21600.0,66.749,66.756,66.6435,66.6927,21600.0
2012-03-07 13:30:00,94.87,94.96,94.86,94.9,17200.0,66.6857,66.749,66.6787,66.7068,17200.0
2012-03-07 14:00:00,94.89,94.96,94.85,94.94,23600.0,66.6998,66.749,66.6717,66.7349,23600.0
2012-03-07 14:30:00,94.95,94.96,94.81,94.92,19500.0,66.7419,66.749,66.6435,66.7209,19500.0
2012-03-07 15:00:00,94.93,95.07,94.91,94.98,28300.0,66.7279,66.8263,66.7138,66.763,28300.0
2012-03-07 15:30:00,95.0,95.14,94.92,94.99,45900.0,66.7771,66.8755,66.7209,66.7701,45900.0
2012-03-08 09:30:00,95.91,96.14,95.9,95.96,39500.0,67.4167,67.5784,67.4097,67.4519,39500.0
2012-03-08 10:00:00,95.98,96.04,95.85,95.96,35200.0,67.4659,67.5081,67.3746,67.4519,35200.0
2012-03-08 10:30:00,95.98,96.27,95.97,96.21,66600.0,67.4659,67.6698,67.4589,67.6276,66600.0
2012-03-08 11:00:00,96.17,96.44,96.13,96.38,33000.0,67.5995,67.7893,67.5714,67.7471,33000.0
2012-03-08 11:30:00,96.4,96.46,96.2,96.24,30300.0,67.7612,67.8033,67.6206,67.6487,30300.0
2012-03-08 12:00:00,96.25,96.25,96.12,96.14,12300.0,67.6557,67.6557,67.5644,67.5784,12300.0
2012-03-08 12:30:00,96.14,96.23,96.14,96.19,19100.0,67.5784,67.6417,67.5784,67.6136,19100.0
2012-03-08 13:00:00,96.19,96.23,96.13,96.22,15000.0,67.6136,67.6417,67.5714,67.6346,15000.0
2012-03-08 13:30:00,96.21,96.22,96.12,96.12,36700.0,67.6276,67.6346,67.5644,67.5644,36700.0
2012-03-08 14:00:00,96.12,96.16,96.05,96.09,23000.0,67.5644,67.5925,67.5152,67.5433,23000.0
2012-03-08 14:30:00,96.09,96.33,96.05,96.31,36600.0,67.5433,67.712,67.5152,67.6979,36600.0
2012-03-08 15:00:00,96.3,96.44,96.28,96.32,27200.0,67.6909,67.7893,67.6768,67.7049,27200.0
2012-03-08 15:30:00,96.31,96.48,96.31,96.42,84700.0,67.6979,67.8174,67.6979,67.7752,84700.0
2012-03-09 09:30:00,96.66,96.78,96.24,96.24,42400.0,67.9439,68.0283,67.6487,67.6487,42400.0
2012-03-09 10:00:00,96.23,96.46,96.18,96.44,42500.0,67.6417,67.8033,67.6065,67.7893,42500.0
2012-03-09 10:30:00,96.45,96.69,96.45,96.68,18600.0,67.7963,67.965,67.7963,67.958,18600.0
2012-03-09 11:00:00,96.69,96.71,96.57,96.64,20500.0,67.965,67.9791,67.8807,67.9299,20500.0
2012-03-09 11:30:00,96.63,96.76,96.61,96.61,20000.0,67.9228,68.0142,67.9088,67.9088,20000.0
2012-03-09 12:00:00,96.61,96.65,96.53,96.53,8500.0,67.9088,67.9369,67.8526,67.8526,8500.0
2012-03-09 12:30:00,96.49,96.6,96.48,96.58,4800.0,67.8244,67.9018,67.8174,67.8877,4800.0
2012-03-09 13:00:00,96.57,96.76,96.54,96.75,12400.0,67.8807,68.0142,67.8596,68.0072,12400.0
2012-03-09 13:30:00,96.74,96.78,96.68,96.77,10800.0,68.0002,68.0283,67.958,68.0213,10800.0
2012-03-09 14:00:00,96.78,96.91,96.78,96.81,22400.0,68.0283,68.1197,68.0283,68.0494,22400.0
2012-03-09 14:30:00,96.83,96.9,96.72,96.73,21600.0,68.0634,68.1126,67.9861,67.9931,21600.0
2012-03-09 15:00:00,96.73,96.86,96.69,96.71,28500.0,67.9931,68.0845,67.965,67.9791,28500.0
2012-03-09 15:30:00,96.72,96.85,96.69,96.85,45500.0,67.9861,68.0775,67.965,68.0775,45500.0
2012-03-12 09:30:00,96.72,96.79,96.53,96.77,30500.0,67.9861,68.0353,67.8526,68.0213,30500.0
2012-03-12 10:00:00,96.78,96.79,96.64,96.73,24600.0,68.0283,68.0353,67.9299,67.9931,24600.0
2012-03-12 10:30:00,96.71,96.99,96.6,96.8,39000.0,67.9791,68.1759,67.9018,68.0423,39000.0
2012-03-12 11:00:00,96.79,97.13,96.79,97.1,48700.0,68.0353,68.2743,68.0353,68.2532,48700.0
2012-03-12 11:30:00,97.05,97.3,97.04,97.19,55600.0,68.2181,68.3938,68.211,68.3165,55600.0
2012-03-12 12:00:00,97.19,97.34,97.1,97.12,23300.0,68.3165,68.4219,68.2532,68.2673,23300.0
2012-03-12 12:30:00,97.1,97.12,96.87,96.9,12400.0,68.2532,68.2673,68.0915,68.1126,12400.0
2012-03-12 13:00:00,96.92,96.93,96.86,96.91,14300.0,68.1267,68.1337,68.0845,68.1197,14300.0
2012-03-12 13:30:00,96.9,97.02,96.89,97.0,15500.0,68.1126,68.197,68.1056,68.1829,15500.0
2012-03-12 14:00:00,97.0,97.06,96.94,96.97,10300.0,68.1829,68.2251,68.1407,68.1618,10300.0
2012-03-12 14:30:00,96.96,96.96,96.84,96.87,26000.0,68.1548,68.1548,68.0705,68.0915,26000.0
2012-03-12 15:00:00,96.88,96.98,96.85,96.91,40200.0,68.0986,68.1689,68.0775,68.1197,40200.0
2012-03-12 15:30:00,96.92,96.97,96.87,96.91,48900.0,68.1267,68.1618,68.0915,68.1197,48900.0
2012-03-13 09:30:00,96.52,96.85,96.5,96.8,74200.0,67.8455,68.0775,67.8315,68.0423,74200.0
2012-03-13 10:00:00,96.77,96.95,96.71,96.93,15700.0,68.0213,68.1478,67.9791,68.1337,15700.0
2012-03-13 10:30:00,96.92,97.05,96.86,96.98,14700.0,68.1267,68.2181,68.0845,68.1689,14700.0
2012-03-13 11:00:00,97.0,97.13,96.96,97.12,23500.0,68.1829,68.2743,68.1548,68.2673,23500.0
2012-03-13 11:30:00,97.1,97.45,97.02,97.37,42800.0,68.2532,68.4992,68.197,68.443,42800.0
2012-03-13 12:00:00,97.35,97.61,97.33,97.49,38000.0,68.4289,68.6117,68.4149,68.5274,38000.0
2012-03-13 12:30:00,97.51,97.68,97.42,97.5,36700.0,68.5414,68.6609,68.4781,68.5344,36700.0
2012-03-13 13:00:00,97.5,97.57,97.4,97.4,13600.0,68.5344,68.5836,68.4641,68.4641,13600.0
2012-03-13 13:30:00,97.4,97.5,97.39,97.44,21200.0,68.4641,68.5344,68.4571,68.4922,21200.0
2012-03-13 14:00:00,97.47,97.68,97.41,97.46,27200.0,68.5133,68.6609,68.4711,68.5063,27200.0
2012-03-13 14:30:00,97.48,97.5,97.22,97.25,59200.0,68.5203,68.5344,68.3376,68.3587,59200.0
2012-03-13 15:00:00,97.26,97.64,97.25,97.48,20200.0,68.3657,68.6328,68.3587,68.5203,20200.0
2012-03-13 15:30:00,97.48,97.74,97.42,97.74,40100.0,68.5203,68.7031,68.4781,68.7031,40100.0
2012-03-14 09:30:00,96.9,96.99,96.82,96.85,62300.0,68.1126,68.1759,68.0564,68.0775,62300.0
2012-03-14 10:00:00,96.85,97.01,96.79,96.96,17700.0,68.0775,68.19,68.0353,68.1548,17700.0
2012-03-14 10:30:00,96.98,96.99,96.76,96.8,64200.0,68.1689,68.1759,68.0142,68.0423,64200.0
2012-03-14 11:00:00,96.79,96.83,96.62,96.75,44800.0,68.0353,68.0634,67.9158,68.0072,44800.0
2012-03-14 11:30:00,96.7,96.7,96.4,96.63,65000.0,67.972,67.972,67.7612,67.9228,65000.0
2012-03-14 12:00:00,96.64,96.71,96.53,96.59,65000.0,67.9299,67.9791,67.8526,67.8947,65000.0
2012-03-14 12:30:00,96.57,96.7,96.37,96.51,48100.0,67.8807,67.972,67.7401,67.8385,48100.0
2012-03-14 13:00:00,96.52,96.64,96.5,96.56,35200.0,67.8455,67.9299,67.8315,67.8736,35200.0
2012-03-14 13:30:00,96.55,96.55,96.3,96.38,43500.0,67.8666,67.8666,67.6909,67.7471,43500.0
2012-03-14 14:00:00,96.38,96.45,96.26,96.45,39200.0,67.7471,67.7963,67.6628,67.7963,39200.0
2012-03-14 14:30:00,96.45,96.57,96.33,96.37,62900.0,67.7963,67.8807,67.712,67.7401,62900.0
2012-03-14 15:00:00,96.37,96.69,96.37,96.68,82000.0,67.7401,67.965,67.7401,67.958,82000.0
2012-03-14 15:30:00,96.69,96.77,96.61,96.69,132800.0,67.965,68.0213,67.9088,67.965,132800.0
2012-03-15 09:30:00,96.13,96.19,95.7,95.71,83100.0,67.5714,67.6136,67.2691,67.2762,83100.0
2012-03-15 10:00:00,95.77,95.97,95.59,95.87,60300.0,67.3183,67.4589,67.1918,67.3886,60300.0
2012-03-15 10:30:00,95.88,95.94,95.77,95.82,33000.0,67.3957,67.4378,67.3183,67.3535,33000.0
2012-03-15 11:00:00,95.84,95.87,95.58,95.61,45400.0,67.3675,67.3886,67.1848,67.2059,45400.0
2012-03-15 11:30:00,95.61,95.94,95.6,95.69,37700.0,67.2059,67.4378,67.1988,67.2621,37700.0
2012-03-15 12:00:00,95.67,96.26,95.66,96.16,51700.0,67.248,67.6628,67.241,67.5925,51700.0
2012-03-15 12:30:00,96.09,96.09,95.9,96.0,42300.0,67.5433,67.5433,67.4097,67.48,42300.0
2012-03-15 13:00:00,96.0,96.19,96.0,96.05,26400.0,67.48,67.6136,67.48,67.5152,26400.0
2012-03-15 13:30:00,96.06,96.15,95.96,95.99,25100.0,67.5222,67.5854,67.4519,67.473,25100.0
2012-03-15 14:00:00,96.0,96.09,95.94,95.95,23300.0,67.48,67.5433,67.4378,67.4449,23300.0
2012-03-15 14:30:00,95.96,96.0,95.9,95.95,31100.0,67.4519,67.48,67.4097,67.4449,31100.0
2012-03-15 15:00:00,95.96,95.97,95.86,95.97,46400.0,67.4519,67.4589,67.3816,67.4589,46400.0
2012-03-15 15:30:00,95.98,96.1,95.89,95.99,90800.0,67.4659,67.5503,67.4027,67.473,90800.0
2012-03-16 09:30:00,96.84,97.05,96.74,96.8,104700.0,68.0705,68.2181,68.0002,68.0423,104700.0
2012-03-16 10:00:00,96.81,96.89,96.13,96.2,43400.0,68.0494,68.1056,67.5714,67.6206,43400.0
2012-03-16 10:30:00,96.22,96.53,96.22,96.43,38300.0,67.6346,67.8526,67.6346,67.7823,38300.0
2012-03-16 11:00:00,96.45,96.58,96.19,96.25,26300.0,67.7963,67.8877,67.6136,67.6557,26300.0
2012-03-16 11:30:00,96.25,96.29,96.06,96.27,18700.0,67.6557,67.6839,67.5222,67.6698,18700.0
2012-03-16 12:00:00,96.26,96.42,96.16,96.35,23900.0,67.6628,67.7752,67.5925,67.726,23900.0
2012-03-16 12:30:00,96.35,96.47,96.28,96.3,37800.0,67.726,67.8104,67.6768,67.6909,37800.0
2012-03-16 13:00:00,96.3,96.35,96.28,96.3,26400.0,67.6909,67.726,67.6768,67.6909,26400.0
2012-03-16 13:30:00,96.3,96.32,96.2,96.25,11000.0,67.6909,67.7049,67.6206,67.6557,11000.0
2012-03-16 14:00:00,96.25,96.32,96.23,96.28,13500.0,67.6557,67.7049,67.6417,67.6768,13500.0
2012-03-16 14:30:00,96.3,96.32,96.23,96.23,27900.0,67.6909,67.7049,67.6417,67.6417,27900.0
2012-03-16 15:00:00,96.22,96.24,96.14,96.21,29900.0,67.6346,67.6487,67.5784,67.6276,29900.0
2012-03-16 15:30:00,96.2,96.26,96.16,96.21,58500.0,67.6206,67.6628,67.5925,67.6276,58500.0
2012-03-19 09:30:00,96.21,96.46,96.09,96.42,23600.0,67.6276,67.8033,67.5433,67.7752,23600.0
2012-03-19 10:00:00,96.39,96.41,96.22,96.3,18200.0,67.7541,67.7682,67.6346,67.6909,18200.0
2012-03-19 10:30:00,96.32,96.33,96.22,96.3,42300.0,67.7049,67.712,67.6346,67.6909,42300.0
2012-03-19 11:00:00,96.28,96.33,96.19,96.31,44300.0,67.6768,67.712,67.6136,67.6979,44300.0
2012-03-19 11:30:00,96.32,96.34,96.26,96.27,55700.0,67.7049,67.719,67.6628,67.6698,55700.0
2012-03-19 12:00:00,96.29,96.34,96.22,96.24,29800.0,67.6839,67.719,67.6346,67.6487,29800.0
2012-03-19 12:30:00,96.26,96.32,96.17,96.18,26000.0,67.6628,67.7049,67.5995,67.6065,26000.0
2012-03-19 13:00:00,96.18,96.3,96.09,96.3,39400.0,67.6065,67.6909,67.5433,67.6909,39400.0
2012-03-19 13:30:00,96.3,96.3,96.25,96.27,23000.0,67.6909,67.6909,67.6557,67.6698,23000.0
2012-03-19 14:00:00,96.27,96.31,96.26,96.31,17900.0,67.6698,67.6979,67.6628,67.6979,17900.0
2012-03-19 14:30:00,96.31,96.33,96.27,96.32,16500.0,67.6979,67.712,67.6698,67.7049,16500.0
2012-03-19 15:00:00,96.3,96.34,96.22,96.33,20900.0,67.6909,67.719,67.6346,67.712,20900.0
2012-03-19 15:30:00,96.33,96.37,96.17,96.2,38300.0,67.712,67.7401,67.5995,67.6206,38300.0
2012-03-20 09:30:00,95.54,95.93,95.45,95.93,50300.0,67.1567,67.4308,67.0934,67.4308,50300.0
2012-03-20 10:00:00,95.91,96.01,95.82,95.83,37700.0,67.4167,67.487,67.3535,67.3605,37700.0
2012-03-20 10:30:00,95.83,96.18,95.76,96.06,30300.0,67.3605,67.6065,67.3113,67.5222,30300.0
2012-03-20 11:00:00,96.03,96.11,95.95,95.98,22100.0,67.5011,67.5573,67.4449,67.4659,22100.0
2012-03-20 11:30:00,95.98,96.07,95.89,96.07,41200.0,67.4659,67.5292,67.4027,67.5292,41200.0
2012-03-20 12:00:00,96.03,96.14,95.96,95.96,21100.0,67.5011,67.5784,67.4519,67.4519,21100.0
2012-03-20 12:30:00,96.01,96.2,95.88,96.18,36000.0,67.487,67.6206,67.3957,67.6065,36000.0
2012-03-20 13:00:00,96.15,96.26,96.1,96.15,18800.0,67.5854,67.6628,67.5503,67.5854,18800.0
2012-03-20 13:30:00,96.15,96.31,96.15,96.31,8800.0,67.5854,67.6979,67.5854,67.6979,8800.0
2012-03-20 14:00:00,96.31,96.41,96.28,96.41,10100.0,67.6979,67.7682,67.6768,67.7682,10100.0
2012-03-20 14:30:00,96.4,96.4,96.25,96.26,16700.0,67.7612,67.7612,67.6557,67.6628,16700.0
2012-03-20 15:00:00,96.26,96.41,96.26,96.3,28500.0,67.6628,67.7682,67.6628,67.6909,28500.0
2012-03-20 15:30:00,96.29,96.34,96.15,96.26,27100.0,67.6839,67.719,67.5854,67.6628,27100.0
2012-03-21 09:30:00,96.39,96.68,96.25,96.67,50600.0,67.7541,67.958,67.6557,67.951,50600.0
2012-03-21 10:00:00,96.66,96.68,96.43,96.66,21300.0,67.9439,67.958,67.7823,67.9439,21300.0
2012-03-21 10:30:00,96.66,96.77,96.46,96.48,10700.0,67.9439,68.0213,67.8033,67.8174,10700.0
2012-03-21 11:00:00,96.47,96.56,96.39,96.5,19300.0,67.8104,67.8736,67.7541,67.8315,19300.0
2012-03-21 11:30:00,96.52,96.67,96.45,96.66,12600.0,67.8455,67.951,67.7963,67.9439,12600.0
2012-03-21 12:00:00,96.67,96.91,96.66,96.89,20600.0,67.951,68.1197,67.9439,68.1056,20600.0
2012-03-21 12:30:00,96.84,96.89,96.61,96.68,37900.0,68.0705,68.1056,67.9088,67.958,37900.0
2012-03-21 13:00:00,96.7,96.83,96.65,96.72,22700.0,67.972,68.0634,67.9369,67.9861,22700.0
2012-03-21 13:30:00,96.71,96.81,96.66,96.78,7300.0,67.9791,68.0494,67.9439,68.0283,7300.0
2012-03-21 14:00:00,96.79,96.87,96.76,96.81,12300.0,68.0353,68.0915,68.0142,68.0494,12300.0
2012-03-21 14:30:00,96.8,96.84,96.74,96.83,11600.0,68.0423,68.0705,68.0002,68.0634,11600.0
2012-03-21 15:00:00,96.86,96.97,96.83,96.94,17700.0,68.0845,68.1618,68.0634,68.1407,17700.0
2012-03-21 15:30:00,96.93,96.94,96.74,96.78,62800.0,68.1337,68.1407,68.0002,68.0283,62800.0
2012-03-22 09:30:00,96.12,96.37,96.07,96.19,45800.0,67.5644,67.7401,67.5292,67.6136,45800.0
2012-03-22 10:00:00,96.21,96.4,96.15,96.39,20300.0,67.6276,67.7612,67.5854,67.7541,20300.0
2012-03-22 10:30:00,96.4,96.4,96.12,96.12,21300.0,67.7612,67.7612,67.5644,67.5644,21300.0
2012-03-22 11:00:00,96.15,96.34,96.07,96.33,23500.0,67.5854,67.719,67.5292,67.712,23500.0
2012-03-22 11:30:00,96.37,96.48,96.25,96.3,23700.0,67.7401,67.8174,67.6557,67.6909,23700.0
2012-03-22 12:00:00,96.29,96.39,96.19,96.24,12700.0,67.6839,67.7541,67.6136,67.6487,12700.0
2012-03-22 12:30:00,96.3,96.54,96.3,96.54,7700.0,67.6909,67.8596,67.6909,67.8596,7700.0
2012-03-22 13:00:00,96.56,96.58,96.42,96.46,13300.0,67.8736,67.8877,67.7752,67.8033,13300.0
2012-03-22 13:30:00,96.51,96.63,96.47,96.56,32000.0,67.8385,67.9228,67.8104,67.8736,32000.0
2012-03-22 14:00:00,96.57,96.61,96.45,96.49,11300.0,67.8807,67.9088,67.7963,67.8244,11300.0
2012-03-22 14:30:00,96.49,96.52,96.38,96.4,31000.0,67.8244,67.8455,67.7471,67.7612,31000.0
2012-03-22 15:00:00,96.4,96.45,96.36,96.4,44800.0,67.7612,67.7963,67.7331,67.7612,44800.0
2012-03-22 15:30:00,96.4,96.53,96.37,96.41,61600.0,67.7612,67.8526,67.7401,67.7682,61600.0
2012-03-23 09:30:00,95.8,95.98,95.56,95.89,47300.0,67.3394,67.4659,67.1707,67.4027,47300.0
2012-03-23 10:00:00,95.89,95.89,95.23,95.44,46600.0,67.4027,67.4027,66.9388,67.0864,46600.0
2012-03-23 10:30:00,95.44,95.57,95.39,95.54,42400.0,67.0864,67.1778,67.0512,67.1567,42400.0
2012-03-23 11:00:00,95.54,95.72,95.41,95.71,39800.0,67.1567,67.2832,67.0653,67.2762,39800.0
2012-03-23 11:30:00,95.76,95.97,95.76,95.89,28100.0,67.3113,67.4589,67.3113,67.4027,28100.0
2012-03-23 12:00:00,95.9,95.97,95.6,95.97,42000.0,67.4097,67.4589,67.1988,67.4589,42000.0
2012-03-23 12:30:00,95.98,96.01,95.77,95.99,30000.0,67.4659,67.487,67.3183,67.473,30000.0
2012-03-23 13:00:00,95.98,96.09,95.97,96.06,17300.0,67.4659,67.5433,67.4589,67.5222,17300.0
2012-03-23 13:30:00,96.06,96.14,96.04,96.1,14100.0,67.5222,67.5784,67.5081,67.5503,14100.0
2012-03-23 14:00:00,96.1,96.19,96.08,96.17,23600.0,67.5503,67.6136,67.5362,67.5995,23600.0
2012-03-23 14:30:00,96.2,96.23,96.16,96.18,29200.0,67.6206,67.6417,67.5925,67.6065,29200.0
2012-03-23 15:00:00,96.18,96.27,96.15,96.24,29900.0,67.6065,67.6698,67.5854,67.6487,29900.0
2012-03-23 15:30:00,96.29,96.29,96.15,96.24,40800.0,67.6839,67.6839,67.5854,67.6487,40800.0
2012-03-26 09:30:00,97.95,98.08,97.78,98.04,53400.0,68.8507,68.9421,68.7312,68.914,53400.0
2012-03-26 10:00:00,98.0,98.19,98.0,98.12,45100.0,68.8858,69.0194,68.8858,68.9702,45100.0
2012-03-26 10:30:00,98.14,98.24,98.09,98.13,24900.0,68.9842,69.0545,68.9491,68.9772,24900.0
2012-03-26 11:00:00,98.11,98.21,97.91,97.97,38100.0,68.9632,69.0335,68.8226,68.8648,38100.0
2012-03-26 11:30:00,97.94,98.13,97.94,98.06,26100.0,68.8437,68.9772,68.8437,68.928,26100.0
2012-03-26 12:00:00,98.04,98.26,98.04,98.24,18200.0,68.914,69.0686,68.914,69.0545,18200.0
2012-03-26 12:30:00,98.26,98.3,98.08,98.08,22100.0,69.0686,69.0967,68.9421,68.9421,22100.0
2012-03-26 13:00:00,98.09,98.16,98.02,98.12,13500.0,68.9491,68.9983,68.8999,68.9702,13500.0
2012-03-26 13:30:00,98.11,98.25,98.0,98.0,31100.0,68.9632,69.0616,68.8858,68.8858,31100.0
2012-03-26 14:00:00,98.01,98.08,97.97,97.98,22000.0,68.8929,68.9421,68.8648,68.8718,22000.0
2012-03-26 14:30:00,98.0,98.06,97.94,97.99,55700.0,68.8858,68.928,68.8437,68.8788,55700.0
2012-03-26 15:00:00,97.99,98.11,97.98,98.0,69700.0,68.8788,68.9632,68.8718,68.8858,69700.0
2012-03-26 15:30:00,98.01,98.17,97.98,98.1,77100.0,68.8929,69.0053,68.8718,68.9561,77100.0
2012-03-27 09:30:00,97.87,98.0,97.77,97.88,41100.0,68.7945,68.8858,68.7242,68.8015,41100.0
2012-03-27 10:00:00,97.84,97.87,97.62,97.68,24300.0,68.7734,68.7945,68.6187,68.6609,24300.0
2012-03-27 10:30:00,97.67,97.73,97.5,97.55,19100.0,68.6539,68.6961,68.5344,68.5695,19100.0
2012-03-27 11:00:00,97.55,97.83,97.55,97.76,22000.0,68.5695,68.7663,68.5695,68.7171,22000.0
2012-03-27 11:30:00,97.77,97.84,97.59,97.71,13400.0,68.7242,68.7734,68.5976,68.682,13400.0
2012-03-27 12:00:00,97.72,97.8,97.68,97.7,10300.0,68.689,68.7453,68.6609,68.675,10300.0
2012-03-27 12:30:00,97.69,97.71,97.57,97.66,17100.0,68.6679,68.682,68.5836,68.6468,17100.0
2012-03-27 13:00:00,97.68,97.72,97.55,97.57,26200.0,68.6609,68.689,68.5695,68.5836,26200.0
2012-03-27 13:30:00,97.56,97.79,97.55,97.75,18800.0,68.5766,68.7382,68.5695,68.7101,18800.0
2012-03-27 14:00:00,97.76,97.92,97.73,97.91,24900.0,68.7171,68.8296,68.6961,68.8226,24900.0
2012-03-27 14:30:00,97.91,97.92,97.76,97.91,29600.0,68.8226,68.8296,68.7171,68.8226,29600.0
2012-03-27 15:00:00,97.91,97.94,97.83,97.85,15600.0,68.8226,68.8437,68.7663,68.7804,15600.0
2012-03-27 15:30:00,97.85,97.88,97.72,97.8,46000.0,68.7804,68.8015,68.689,68.7453,46000.0
2012-03-28 09:30:00,97.62,97.67,97.35,97.49,37200.0,68.6187,68.6539,68.4289,68.5274,37200.0
2012-03-28 10:00:00,97.45,97.51,97.12,97.16,18900.0,68.4992,68.5414,68.2673,68.2954,18900.0
2012-03-28 10:30:00,97.12,97.12,96.78,96.8,21200.0,68.2673,68.2673,68.0283,68.0423,21200.0
2012-03-28 11:00:00,96.87,96.91,96.75,96.75,37300.0,68.0915,68.1197,68.0072,68.0072,37300.0
2012-03-28 11:30:00,96.8,96.9,96.49,96.58,34500.0,68.0423,68.1126,67.8244,67.8877,34500.0
2012-03-28 12:00:00,96.61,96.73,96.56,96.7,16800.0,67.9088,67.9931,67.8736,67.972,16800.0
2012-03-28 12:30:00,96.69,96.78,96.61,96.76,17300.0,67.965,68.0283,67.9088,68.0142,17300.0
2012-03-28 13:00:00,96.78,96.85,96.64,96.76,14300.0,68.0283,68.0775,67.9299,68.0142,14300.0
2012-03-28 13:30:00,96.77,96.77,96.7,96.73,11300.0,68.0213,68.0213,67.972,67.9931,11300.0
2012-03-28 14:00:00,96.73,96.74,96.59,96.7,24400.0,67.9931,68.0002,67.8947,67.972,24400.0
2012-03-28 14:30:00,96.71,96.75,96.65,96.72,25500.0,67.9791,68.0072,67.9369,67.9861,25500.0
2012-03-28 15:00:00,96.72,96.8,96.67,96.8,16000.0,67.9861,68.0423,67.951,68.0423,16000.0
2012-03-28 15:30:00,96.77,96.9,96.73,96.89,47000.0,68.0213,68.1126,67.9931,68.1056,47000.0
2012-03-29 09:30:00,96.2,96.55,96.12,96.16,51000.0,67.6206,67.8666,67.5644,67.5925,51000.0
2012-03-29 10:00:00,96.18,96.35,96.09,96.21,46900.0,67.6065,67.726,67.5433,67.6276,46900.0
2012-03-29 10:30:00,96.18,96.52,96.0,96.52,17100.0,67.6065,67.8455,67.48,67.8455,17100.0
2012-03-29 11:00:00,96.48,96.51,96.3,96.39,31400.0,67.8174,67.8385,67.6909,67.7541,31400.0
2012-03-29 11:30:00,96.42,96.46,96.27,96.3,17100.0,67.7752,67.8033,67.6698,67.6909,17100.0
2012-03-29 12:00:00,96.36,96.4,96.27,96.27,5400.0,67.7331,67.7612,67.6698,67.6698,5400.0
2012-03-29 12:30:00,96.28,96.42,96.26,96.35,13500.0,67.6768,67.7752,67.6628,67.726,13500.0
2012-03-29 13:00:00,96.35,96.39,96.23,96.25,26100.0,67.726,67.7541,67.6417,67.6557,26100.0
2012-03-29 13:30:00,96.26,96.34,96.24,96.27,11800.0,67.6628,67.719,67.6487,67.6698,11800.0
2012-03-29 14:00:00,96.28,96.48,96.28,96.47,10700.0,67.6768,67.8174,67.6768,67.8104,10700.0
2012-03-29 14:30:00,96.49,96.5,96.38,96.4,13500.0,67.8244,67.8315,67.7471,67.7612,13500.0
2012-03-29 15:00:00,96.38,96.71,96.38,96.61,16600.0,67.7471,67.9791,67.7471,67.9088,16600.0
2012-03-29 15:30:00,96.6,96.88,96.59,96.81,75200.0,67.9018,68.0986,67.8947,68.0494,75200.0
2012-03-30 09:30:00,96.45,96.63,96.4,96.51,93900.0,67.7963,67.9228,67.7612,67.8385,93900.0
2012-03-30 10:00:00,96.52,96.67,96.44,96.47,26000.0,67.8455,67.951,67.7893,67.8104,26000.0
2012-03-30 10:30:00,96.47,96.47,96.24,96.3,22600.0,67.8104,67.8104,67.6487,67.6909,22600.0
2012-03-30 11:00:00,96.32,96.36,96.25,96.26,49500.0,67.7049,67.7331,67.6557,67.6628,49500.0
2012-03-30 11:30:00,96.29,96.3,96.05,96.11,60400.0,67.6839,67.6909,67.5152,67.5573,60400.0
2012-03-30 12:00:00,96.09,96.32,96.08,96.21,27200.0,67.5433,67.7049,67.5362,67.6276,27200.0
2012-03-30 12:30:00,96.21,96.31,96.16,96.22,31800.0,67.6276,67.6979,67.5925,67.6346,31800.0
2012-03-30 13:00:00,96.24,96.3,96.2,96.25,25300.0,67.6487,67.6909,67.6206,67.6557,25300.0
2012-03-30 13:30:00,96.25,96.29,96.19,96.28,24400.0,67.6557,67.6839,67.6136,67.6768,24400.0
2012-03-30 14:00:00,96.28,96.31,96.25,96.29,14000.0,67.6768,67.6979,67.6557,67.6839,14000.0
2012-03-30 14:30:00,96.3,96.42,96.3,96.35,42000.0,67.6909,67.7752,67.6909,67.726,42000.0
2012-03-30 15:00:00,96.33,96.39,96.25,96.37,36200.0,67.712,67.7541,67.6557,67.7401,36200.0
2012-03-30 15:30:00,96.37,96.48,96.32,96.45,72400.0,67.7401,67.8174,67.7049,67.7963,72400.0
2012-04-02 09:30:00,97.39,97.92,97.2,97.77,77700.0,68.4571,68.8296,68.3235,68.7242,77700.0
2012-04-02 10:00:00,97.79,98.14,97.68,98.08,64100.0,68.7382,68.9842,68.6609,68.9421,64100.0
2012-04-02 10:30:00,98.09,98.28,97.95,98.27,39900.0,68.9491,69.0827,68.8507,69.0756,39900.0
2012-04-02 11:00:00,98.28,98.98,98.28,98.95,64800.0,69.0827,69.5747,69.0827,69.5536,64800.0
2012-04-02 11:30:00,98.92,99.13,98.87,98.93,50000.0,69.5325,69.6801,69.4974,69.5396,50000.0
2012-04-02 12:00:00,98.93,99.14,98.92,99.05,30900.0,69.5396,69.6872,69.5325,69.6239,30900.0
2012-04-02 12:30:00,99.07,99.07,98.94,99.03,30900.0,69.638,69.638,69.5466,69.6098,30900.0
2012-04-02 13:00:00,99.03,99.06,98.93,99.05,16800.0,69.6098,69.6309,69.5396,69.6239,16800.0
2012-04-02 13:30:00,99.05,99.11,99.04,99.11,21000.0,69.6239,69.6661,69.6169,69.6661,21000.0
2012-04-02 14:00:00,99.1,99.17,99.02,99.16,32000.0,69.659,69.7083,69.6028,69.7012,32000.0
2012-04-02 14:30:00,99.16,99.47,99.16,99.47,73800.0,69.7012,69.9191,69.7012,69.9191,73800.0
2012-04-02 15:00:00,99.49,99.51,99.25,99.27,64800.0,69.9332,69.9472,69.7645,69.7785,64800.0
2012-04-02 15:30:00,99.26,99.33,99.14,99.3,115100.0,69.7715,69.8207,69.6872,69.7996,115100.0
2012-04-03 09:30:00,98.6,98.95,98.52,98.86,68300.0,69.3076,69.5536,69.2514,69.4903,68300.0
2012-04-03 10:00:00,98.92,99.02,98.67,98.79,42800.0,69.5325,69.6028,69.3568,69.4411,42800.0
2012-04-03 10:30:00,98.8,98.96,98.67,98.72,41500.0,69.4482,69.5606,69.3568,69.3919,41500.0
2012-04-03 11:00:00,98.73,98.85,98.36,98.36,32900.0,69.399,69.4833,69.1389,69.1389,32900.0
2012-04-03 11:30:00,98.37,98.52,98.31,98.36,36400.0,69.1459,69.2514,69.1037,69.1389,36400.0
2012-04-03 12:00:00,98.35,98.39,98.2,98.35,28500.0,69.1319,69.16,69.0264,69.1319,28500.0
2012-04-03 12:30:00,98.34,98.35,98.26,98.3,11400.0,69.1248,69.1319,69.0686,69.0967,11400.0
2012-04-03 13:00:00,98.29,98.3,98.2,98.24,12700.0,69.0897,69.0967,69.0264,69.0545,12700.0
2012-04-03 13:30:00,98.22,98.3,98.21,98.24,11500.0,69.0405,69.0967,69.0335,69.0545,11500.0
2012-04-03 14:00:00,98.23,98.23,97.64,97.75,48200.0,69.0475,69.0475,68.6328,68.7101,48200.0
2012-04-03 14:30:00,97.73,97.77,97.53,97.67,30300.0,68.6961,68.7242,68.5555,68.6539,30300.0
2012-04-03 15:00:00,97.67,97.87,97.66,97.78,24000.0,68.6539,68.7945,68.6468,68.7312,24000.0
2012-04-03 15:30:00,97.77,98.04,97.75,98.04,53800.0,68.7242,68.914,68.7101,68.914,53800.0
2012-04-04 09:30:00,97.02,97.49,96.89,97.33,104700.0,68.197,68.5274,68.1056,68.4149,104700.0
2012-04-04 10:00:00,97.33,97.36,96.73,96.78,112500.0,68.4149,68.436,67.9931,68.0283,112500.0
2012-04-04 10:30:00,96.77,96.8,96.17,96.18,131100.0,68.0213,68.0423,67.5995,67.6065,131100.0
2012-04-04 11:00:00,96.17,96.44,95.92,96.04,109400.0,67.5995,67.7893,67.4238,67.5081,109400.0
2012-04-04 11:30:00,96.08,96.95,96.07,96.62,87000.0,67.5362,68.1478,67.5292,67.9158,87000.0
2012-04-04 12:00:00,96.61,96.65,96.49,96.51,31900.0,67.9088,67.9369,67.8244,67.8385,31900.0
2012-04-04 12:30:00,96.49,96.55,96.46,96.5,17400.0,67.8244,67.8666,67.8033,67.8315,17400.0
2012-04-04 13:00:00,96.5,96.57,96.45,96.47,31400.0,67.8315,67.8807,67.7963,67.8104,31400.0
2012-04-04 13:30:00,96.44,96.57,96.44,96.57,20800.0,67.7893,67.8807,67.7893,67.8807,20800.0
2012-04-04 14:00:00,96.55,96.6,96.4,96.41,37500.0,67.8666,67.9018,67.7612,67.7682,37500.0
2012-04-04 14:30:00,96.43,96.56,96.41,96.47,28300.0,67.7823,67.8736,67.7682,67.8104,28300.0
2012-04-04 15:00:00,96.45,96.67,96.42,96.66,48100.0,67.7963,67.951,67.7752,67.9439,48100.0
2012-04-04 15:30:00,96.66,96.91,96.63,96.82,70400.0,67.9439,68.1197,67.9228,68.0564,70400.0
2012-04-05 09:30:00,96.41,96.65,96.34,96.57,63500.0,67.7682,67.9369,67.719,67.8807,63500.0
2012-04-05 10:00:00,96.55,96.75,96.46,96.54,35900.0,67.8666,68.0072,67.8033,67.8596,35900.0
2012-04-05 10:30:00,96.54,96.69,96.45,96.6,48600.0,67.8596,67.965,67.7963,67.9018,48600.0
2012-04-05 11:00:00,96.61,96.69,96.48,96.67,25700.0,67.9088,67.965,67.8174,67.951,25700.0
2012-04-05 11:30:00,96.68,96.7,96.38,96.39,29800.0,67.958,67.972,67.7471,67.7541,29800.0
2012-04-05 12:00:00,96.39,96.4,96.22,96.27,19600.0,67.7541,67.7612,67.6346,67.6698,19600.0
2012-04-05 12:30:00,96.25,96.31,96.22,96.27,16900.0,67.6557,67.6979,67.6346,67.6698,16900.0
2012-04-05 13:00:00,96.29,96.31,96.18,96.24,21400.0,67.6839,67.6979,67.6065,67.6487,21400.0
2012-04-05 13:30:00,96.23,96.24,96.08,96.13,13800.0,67.6417,67.6487,67.5362,67.5714,13800.0
2012-04-05 14:00:00,96.15,96.3,96.13,96.3,19200.0,67.5854,67.6909,67.5714,67.6909,19200.0
2012-04-05 14:30:00,96.3,96.39,96.25,96.39,14700.0,67.6909,67.7541,67.6557,67.7541,14700.0
2012-04-05 15:00:00,96.37,96.39,96.28,96.37,29100.0,67.7401,67.7541,67.6768,67.7401,29100.0
2012-04-05 15:30:00,96.39,96.62,96.39,96.55,58900.0,67.7541,67.9158,67.7541,67.8666,58900.0
2012-04-09 09:30:00,96.0,96.0,95.71,95.82,35300.0,67.48,67.48,67.2762,67.3535,35300.0
2012-04-09 10:00:00,95.82,95.88,95.78,95.81,22100.0,67.3535,67.3957,67.3254,67.3465,22100.0
2012-04-09 10:30:00,95.81,95.82,95.71,95.77,11800.0,67.3465,67.3535,67.2762,67.3183,11800.0
2012-04-09 11:00:00,95.77,95.81,95.72,95.73,17600.0,67.3183,67.3465,67.2832,67.2902,17600.0
2012-04-09 11:30:00,95.73,95.93,95.73,95.93,18500.0,67.2902,67.4308,67.2902,67.4308,18500.0
2012-04-09 12:00:00,95.92,96.3,95.91,96.3,21900.0,67.4238,67.6909,67.4167,67.6909,21900.0
2012-04-09 12:30:00,96.31,96.49,96.3,96.47,13500.0,67.6979,67.8244,67.6909,67.8104,13500.0
2012-04-09 13:00:00,96.49,96.49,96.26,96.29,9400.0,67.8244,67.8244,67.6628,67.6839,9400.0
2012-04-09 13:30:00,96.29,96.5,96.29,96.49,7900.0,67.6839,67.8315,67.6839,67.8244,7900.0
2012-04-09 14:00:00,96.47,96.47,96.39,96.45,9100.0,67.8104,67.8104,67.7541,67.7963,9100.0
2012-04-09 14:30:00,96.45,96.52,96.43,96.47,14700.0,67.7963,67.8455,67.7823,67.8104,14700.0
2012-04-09 15:00:00,96.47,96.48,96.27,96.27,21400.0,67.8104,67.8174,67.6698,67.6698,21400.0
2012-04-09 15:30:00,96.27,96.32,96.21,96.22,28000.0,67.6698,67.7049,67.6276,67.6346,28000.0
2012-04-10 09:30:00,96.76,96.84,96.6,96.63,79900.0,68.0142,68.0705,67.9018,67.9228,79900.0
2012-04-10 10:00:00,96.69,96.71,96.22,96.45,24100.0,67.965,67.9791,67.6346,67.7963,24100.0
2012-04-10 10:30:00,96.5,96.64,96.19,96.28,24000.0,67.8315,67.9299,67.6136,67.6768,24000.0
2012-04-10 11:00:00,96.29,96.36,95.56,95.6,95800.0,67.6839,67.7331,67.1707,67.1988,95800.0
2012-04-10 11:30:00,95.61,95.63,95.26,95.49,106300.0,67.2059,67.2199,66.9598,67.1215,106300.0
2012-04-10 12:00:00,95.51,95.6,95.38,95.53,40500.0,67.1356,67.1988,67.0442,67.1496,40500.0
2012-04-10 12:30:00,95.54,95.56,95.21,95.29,45800.0,67.1567,67.1707,66.9247,66.9809,45800.0
2012-04-10 13:00:00,95.3,95.39,95.19,95.24,29300.0,66.988,67.0512,66.9106,66.9458,29300.0
2012-04-10 13:30:00,95.23,95.3,95.19,95.2,28900.0,66.9388,66.988,66.9106,66.9177,28900.0
2012-04-10 14:00:00,95.2,95.23,94.92,95.0,28100.0,66.9177,66.9388,66.7209,66.7771,28100.0
2012-04-10 14:30:00,94.98,95.12,94.83,94.98,33300.0,66.763,66.8614,66.6576,66.763,33300.0
2012-04-10 15:00:00,94.98,95.1,94.92,95.09,25700.0,66.763,66.8474,66.7209,66.8404,25700.0
2012-04-10 15:30:00,95.09,95.35,95.07,95.13,78500.0,66.8404,67.0231,66.8263,66.8685,78500.0
2012-04-11 09:30:00,95.56,95.82,95.5,95.76,84700.0,67.1707,67.3535,67.1285,67.3113,84700.0
2012-04-11 10:00:00,95.78,96.15,95.76,96.15,84600.0,67.3254,67.5854,67.3113,67.5854,84600.0
2012-04-11 10:30:00,96.11,96.25,95.92,96.02,29300.0,67.5573,67.6557,67.4238,67.4941,29300.0
2012-04-11 11:00:00,96.02,96.06,95.84,95.91,23900.0,67.4941,67.5222,67.3675,67.4167,23900.0
2012-04-11 11:30:00,95.9,95.95,95.81,95.82,20200.0,67.4097,67.4449,67.3465,67.3535,20200.0
2012-04-11 12:00:00,95.84,95.9,95.64,95.69,37100.0,67.3675,67.4097,67.227,67.2621,37100.0
2012-04-11 12:30:00,95.7,95.78,95.66,95.78,17700.0,67.2691,67.3254,67.241,67.3254,17700.0
2012-04-11 13:00:00,95.78,95.81,95.71,95.77,10100.0,67.3254,67.3465,67.2762,67.3183,10100.0
2012-04-11 13:30:00,95.77,95.93,95.7,95.89,9100.0,67.3183,67.4308,67.2691,67.4027,9100.0
2012-04-11 14:00:00,95.9,95.92,95.73,95.82,11000.0,67.4097,67.4238,67.2902,67.3535,11000.0
2012-04-11 14:30:00,95.82,96.0,95.78,95.96,23000.0,67.3535,67.48,67.3254,67.4519,23000.0
2012-04-11 15:00:00,95.98,96.09,95.97,96.05,38900.0,67.4659,67.5433,67.4589,67.5152,38900.0
2012-04-11 15:30:00,96.06,96.13,96.01,96.11,67000.0,67.5222,67.5714,67.487,67.5573,67000.0
2012-04-12 09:30:00,97.01,97.62,96.94,97.56,74300.0,68.19,68.6187,68.1407,68.5766,74300.0
2012-04-12 10:00:00,97.6,97.74,97.58,97.7,38400.0,68.6047,68.7031,68.5906,68.675,38400.0
2012-04-12 10:30:00,97.69,98.04,97.69,98.01,43500.0,68.6679,68.914,68.6679,68.8929,43500.0
2012-04-12 11:00:00,98.0,98.35,97.99,98.06,66000.0,68.8858,69.1319,68.8788,68.928,66000.0
2012-04-12 11:30:00,98.02,98.1,97.68,97.72,53100.0,68.8999,68.9561,68.6609,68.689,53100.0
2012-04-12 12:00:00,97.71,97.81,97.7,97.8,19700.0,68.682,68.7523,68.675,68.7453,19700.0
2012-04-12 12:30:00,97.79,97.8,97.67,97.75,19800.0,68.7382,68.7453,68.6539,68.7101,19800.0
2012-04-12 13:00:00,97.76,97.89,97.74,97.86,23300.0,68.7171,68.8085,68.7031,68.7874,23300.0
2012-04-12 13:30:00,97.84,97.87,97.7,97.73,15400.0,68.7734,68.7945,68.675,68.6961,15400.0
2012-04-12 14:00:00,97.75,97.79,97.73,97.77,22500.0,68.7101,68.7382,68.6961,68.7242,22500.0
2012-04-12 14:30:00,97.77,97.88,97.73,97.81,28300.0,68.7242,68.8015,68.6961,68.7523,28300.0
2012-04-12 15:00:00,97.81,97.85,97.78,97.78,35800.0,68.7523,68.7804,68.7312,68.7312,35800.0
2012-04-12 15:30:00,97.79,97.9,97.78,97.79,82300.0,68.7382,68.8155,68.7312,68.7382,82300.0
2012-04-13 09:30:00,97.04,97.08,96.76,97.01,77800.0,68.211,68.2392,68.0142,68.19,77800.0
2012-04-13 10:00:00,97.03,97.07,96.6,96.66,35000.0,68.204,68.2321,67.9018,67.9439,35000.0
2012-04-13 10:30:00,96.66,96.75,96.45,96.75,38200.0,67.9439,68.0072,67.7963,68.0072,38200.0
2012-04-13 11:00:00,96.77,96.83,96.3,96.53,52000.0,68.0213,68.0634,67.6909,67.8526,52000.0
2012-04-13 11:30:00,96.54,96.75,96.37,96.7,50000.0,67.8596,68.0072,67.7401,67.972,50000.0
2012-04-13 12:00:00,96.74,96.94,96.71,96.94,25200.0,68.0002,68.1407,67.9791,68.1407,25200.0
2012-04-13 12:30:00,96.94,97.08,96.94,97.04,31800.0,68.1407,68.2392,68.1407,68.211,31800.0
2012-04-13 13:00:00,97.03,97.06,96.95,96.98,8900.0,68.204,68.2251,68.1478,68.1689,8900.0
2012-04-13 13:30:00,96.96,97.06,96.83,96.83,15900.0,68.1548,68.2251,68.0634,68.0634,15900.0
2012-04-13 14:00:00,96.83,96.95,96.73,96.82,20700.0,68.0634,68.1478,67.9931,68.0564,20700.0
2012-04-13 14:30:00,96.83,96.98,96.81,96.9,17400.0,68.0634,68.1689,68.0494,68.1126,17400.0
2012-04-13 15:00:00,96.87,96.95,96.87,96.93,15900.0,68.0915,68.1478,68.0915,68.1337,15900.0
2012-04-13 15:30:00,96.93,96.96,96.76,96.83,113200.0,68.1337,68.1548,68.0142,68.0634,113200.0
2012-04-16 09:30:00,98.16,98.26,97.82,97.92,131700.0,68.9983,69.0686,68.7593,68.8296,131700.0
2012-04-16 10:00:00,97.92,97.93,97.53,97.85,63100.0,68.8296,68.8366,68.5555,68.7804,63100.0
2012-04-16 10:30:00,97.87,98.15,97.87,98.01,63100.0,68.7945,68.9913,68.7945,68.8929,63100.0
2012-04-16 11:00:00,97.95,98.34,97.94,98.11,77700.0,68.8507,69.1248,68.8437,68.9632,77700.0
2012-04-16 11:30:00,98.11,98.11,97.81,97.9,28600.0,68.9632,68.9632,68.7523,68.8155,28600.0
2012-04-16 12:00:00,97.88,97.94,97.75,97.88,18300.0,68.8015,68.8437,68.7101,68.8015,18300.0
2012-04-16 12:30:00,97.87,98.03,97.83,97.99,8500.0,68.7945,68.9069,68.7663,68.8788,8500.0
2012-04-16 13:00:00,98.05,98.08,97.96,98.04,12800.0,68.921,68.9421,68.8577,68.914,12800.0
2012-04-16 13:30:00,98.02,98.32,98.02,98.21,26800.0,68.8999,69.1108,68.8999,69.0335,26800.0
2012-04-16 14:00:00,98.21,98.25,98.15,98.15,15200.0,69.0335,69.0616,68.9913,68.9913,15200.0
2012-04-16 14:30:00,98.15,98.31,98.15,98.18,12200.0,68.9913,69.1037,68.9913,69.0124,12200.0
2012-04-16 15:00:00,98.22,98.23,98.08,98.14,32000.0,69.0405,69.0475,68.9421,68.9842,32000.0
2012-04-16 15:30:00,98.13,98.15,97.94,97.96,110400.0,68.9772,68.9913,68.8437,68.8577,110400.0
2012-04-17 09:30:00,99.97,100.03,99.27,99.27,153500.0,70.2706,70.3128,69.7785,69.7785,153500.0
2012-04-17 10:00:00,99.3,99.7,99.18,99.7,53600.0,69.7996,70.0808,69.7153,70.0808,53600.0
2012-04-17 10:30:00,99.71,99.93,99.67,99.84,42400.0,70.0878,70.2425,70.0597,70.1792,42400.0
2012-04-17 11:00:00,99.75,99.98,99.7,99.88,39700.0,70.1159,70.2776,70.0808,70.2073,39700.0
2012-04-17 11:30:00,99.89,100.11,99.71,99.71,124600.0,70.2144,70.369,70.0878,70.0878,124600.0
2012-04-17 12:00:00,99.71,99.85,99.71,99.8,23400.0,70.0878,70.1862,70.0878,70.1511,23400.0
2012-04-17 12:30:00,99.8,99.84,99.74,99.77,32700.0,70.1511,70.1792,70.1089,70.13,32700.0
2012-04-17 13:00:00,99.75,99.81,99.74,99.76,15100.0,70.1159,70.1581,70.1089,70.123,15100.0
2012-04-17 13:30:00,99.75,99.81,99.7,99.75,22100.0,70.1159,70.1581,70.0808,70.1159,22100.0
2012-04-17 14:00:00,99.75,99.84,99.7,99.83,20600.0,70.1159,70.1792,70.0808,70.1722,20600.0
2012-04-17 14:30:00,99.84,99.88,99.77,99.85,17800.0,70.1792,70.2073,70.13,70.1862,17800.0
2012-04-17 15:00:00,99.85,99.86,99.73,99.77,30600.0,70.1862,70.1933,70.1019,70.13,30600.0
2012-04-17 15:30:00,99.76,99.8,99.68,99.7,100800.0,70.123,70.1511,70.0667,70.0808,100800.0
2012-04-18 09:30:00,100.98,101.06,100.67,100.71,104200.0,70.9805,71.0368,70.7626,70.7907,104200.0
2012-04-18 10:00:00,100.74,100.74,100.46,100.67,58900.0,70.8118,70.8118,70.615,70.7626,58900.0
2012-04-18 10:30:00,100.65,101.05,100.64,100.93,50100.0,70.7486,71.0297,70.7415,70.9454,50100.0
2012-04-18 11:00:00,100.94,101.14,100.91,100.96,43600.0,70.9524,71.093,70.9313,70.9665,43600.0
2012-04-18 11:30:00,100.92,101.04,100.8,100.94,57500.0,70.9384,71.0227,70.854,70.9524,57500.0
2012-04-18 12:00:00,100.94,100.98,100.73,100.74,25800.0,70.9524,70.9805,70.8048,70.8118,25800.0
2012-04-18 12:30:00,100.76,100.85,100.7,100.79,20400.0,70.8259,70.8892,70.7837,70.847,20400.0
2012-04-18 13:00:00,100.78,100.87,100.76,100.79,30600.0,70.8399,70.9032,70.8259,70.847,30600.0
2012-04-18 13:30:00,100.79,100.82,100.7,100.82,23100.0,70.847,70.8681,70.7837,70.8681,23100.0
2012-04-18 14:00:00,100.82,101.01,100.72,100.95,33500.0,70.8681,71.0016,70.7978,70.9594,33500.0
2012-04-18 14:30:00,100.94,101.11,100.9,101.11,31000.0,70.9524,71.0719,70.9243,71.0719,31000.0
2012-04-18 15:00:00,101.07,101.23,101.05,101.07,51700.0,71.0438,71.1563,71.0297,71.0438,51700.0
2012-04-18 15:30:00,101.06,101.14,100.98,100.98,111300.0,71.0368,71.093,70.9805,70.9805,111300.0
2012-04-19 09:30:00,101.85,101.85,101.39,101.53,127400.0,71.5921,71.5921,71.2687,71.3671,127400.0
2012-04-19 10:00:00,101.48,101.59,101.14,101.59,66000.0,71.332,71.4093,71.093,71.4093,66000.0
2012-04-19 10:30:00,101.66,101.96,101.6,101.92,53700.0,71.4585,71.6694,71.4163,71.6413,53700.0
2012-04-19 11:00:00,101.95,102.19,101.87,101.99,70600.0,71.6624,71.8311,71.6061,71.6905,70600.0
2012-04-19 11:30:00,101.97,102.01,101.64,101.77,54900.0,71.6764,71.7045,71.4445,71.5358,54900.0
2012-04-19 12:00:00,101.79,101.79,101.7,101.7,33000.0,71.5499,71.5499,71.4866,71.4866,33000.0
2012-04-19 12:30:00,101.71,101.74,101.61,101.65,19500.0,71.4937,71.5147,71.4234,71.4515,19500.0
2012-04-19 13:00:00,101.62,101.65,101.43,101.53,27100.0,71.4304,71.4515,71.2968,71.3671,27100.0
2012-04-19 13:30:00,101.54,101.66,101.4,101.41,14700.0,71.3742,71.4585,71.2758,71.2828,14700.0
2012-04-19 14:00:00,101.44,101.52,101.4,101.41,25400.0,71.3039,71.3601,71.2758,71.2828,25400.0
2012-04-19 14:30:00,101.43,101.51,101.4,101.48,31800.0,71.2968,71.3531,71.2758,71.332,31800.0
2012-04-19 15:00:00,101.47,101.69,101.45,101.64,67300.0,71.325,71.4796,71.3109,71.4445,67300.0
2012-04-19 15:30:00,101.63,101.83,101.58,101.8,62700.0,71.4374,71.578,71.4023,71.5569,62700.0
2012-04-20 09:30:00,102.28,102.28,101.92,102.06,85000.0,71.8943,71.8943,71.6413,71.7397,85000.0
2012-04-20 10:00:00,102.18,102.27,101.96,102.11,88000.0,71.824,71.8873,71.6694,71.7748,88000.0
2012-04-20 10:30:00,102.12,102.2,101.92,102.12,39000.0,71.7819,71.8381,71.6413,71.7819,39000.0
2012-04-20 11:00:00,102.12,102.13,101.77,101.84,53000.0,71.7819,71.7889,71.5358,71.585,53000.0
2012-04-20 11:30:00,101.84,102.07,101.77,101.82,247500.0,71.585,71.7467,71.5358,71.571,247500.0
2012-04-20 12:00:00,101.85,101.9,101.78,101.82,40100.0,71.5921,71.6272,71.5429,71.571,40100.0
2012-04-20 12:30:00,101.81,101.86,101.73,101.8,26100.0,71.564,71.5991,71.5077,71.5569,26100.0
2012-04-20 13:00:00,101.82,101.82,101.61,101.61,25400.0,71.571,71.571,71.4234,71.4234,25400.0
2012-04-20 13:30:00,101.61,101.7,101.52,101.57,35600.0,71.4234,71.4866,71.3601,71.3953,35600.0
2012-04-20 14:00:00,101.56,101.66,101.47,101.66,21900.0,71.3882,71.4585,71.325,71.4585,21900.0
2012-04-20 14:30:00,101.67,101.67,101.51,101.51,30300.0,71.4655,71.4655,71.3531,71.3531,30300.0
2012-04-20 15:00:00,101.51,101.66,101.44,101.62,30100.0,71.3531,71.4585,71.3039,71.4304,30100.0
2012-04-20 15:30:00,101.61,101.85,101.61,101.77,63600.0,71.4234,71.5921,71.4234,71.5358,63600.0
2012-04-23 09:30:00,100.69,100.74,100.3,100.3,106500.0,70.7767,70.8118,70.5025,70.5025,106500.0
2012-04-23 10:00:00,100.32,100.32,99.75,99.81,64200.0,70.5166,70.5166,70.1159,70.1581,64200.0
2012-04-23 10:30:00,99.8,100.13,99.64,100.07,42200.0,70.1511,70.3831,70.0386,70.3409,42200.0
2012-04-23 11:00:00,100.07,100.22,99.93,100.03,34200.0,70.3409,70.4463,70.2425,70.3128,34200.0
2012-04-23 11:30:00,100.04,100.32,100.04,100.28,16500.0,70.3198,70.5166,70.3198,70.4885,16500.0
2012-04-23 12:00:00,100.28,100.37,100.23,100.27,26500.0,70.4885,70.5518,70.4533,70.4815,26500.0
2012-04-23 12:30:00,100.27,100.4,100.24,100.33,16100.0,70.4815,70.5728,70.4604,70.5236,16100.0
2012-04-23 13:00:00,100.39,100.44,100.33,100.42,11400.0,70.5658,70.601,70.5236,70.5869,11400.0
2012-04-23 13:30:00,100.41,100.52,100.4,100.5,16200.0,70.5799,70.6572,70.5728,70.6431,16200.0
2012-04-23 14:00:00,100.52,100.68,100.47,100.61,29900.0,70.6572,70.7697,70.622,70.7205,29900.0
2012-04-23 14:30:00,100.62,100.69,100.46,100.49,21700.0,70.7275,70.7767,70.615,70.6361,21700.0
2012-04-23 15:00:00,100.47,100.56,100.47,100.53,19000.0,70.622,70.6853,70.622,70.6642,19000.0
2012-04-23 15:30:00,100.56,100.65,100.55,100.56,43000.0,70.6853,70.7486,70.6783,70.6853,43000.0
2012-04-24 09:30:00,100.42,100.63,100.31,100.6,61900.0,70.5869,70.7345,70.5096,70.7134,61900.0
2012-04-24 10:00:00,100.55,100.83,100.44,100.74,67400.0,70.6783,70.8751,70.601,70.8118,67400.0
2012-04-24 10:30:00,100.75,100.86,100.53,100.83,33000.0,70.8189,70.8962,70.6642,70.8751,33000.0
2012-04-24 11:00:00,100.83,101.11,100.79,101.05,25900.0,70.8751,71.0719,70.847,71.0297,25900.0
2012-04-24 11:30:00,101.08,101.11,100.79,101.02,36800.0,71.0508,71.0719,70.847,71.0086,36800.0
2012-04-24 12:00:00,101.02,101.15,101.0,101.07,22100.0,71.0086,71.1,70.9946,71.0438,22100.0
2012-04-24 12:30:00,101.03,101.07,100.88,100.92,12600.0,71.0157,71.0438,70.9102,70.9384,12600.0
2012-04-24 13:00:00,100.92,101.07,100.91,100.98,13500.0,70.9384,71.0438,70.9313,70.9805,13500.0
2012-04-24 13:30:00,100.98,101.1,100.92,100.92,17000.0,70.9805,71.0649,70.9384,70.9384,17000.0
2012-04-24 14:00:00,100.92,100.92,100.83,100.88,19900.0,70.9384,70.9384,70.8751,70.9102,19900.0
2012-04-24 14:30:00,100.86,100.93,100.81,100.92,49900.0,70.8962,70.9454,70.861,70.9384,49900.0
2012-04-24 15:00:00,100.92,100.94,100.78,100.81,24700.0,70.9384,70.9524,70.8399,70.861,24700.0
2012-04-24 15:30:00,100.78,100.92,100.75,100.76,72900.0,70.8399,70.9384,70.8189,70.8259,72900.0
2012-04-25 09:30:00,101.2,101.38,101.04,101.23,148800.0,71.1352,71.2617,71.0227,71.1563,148800.0
2012-04-25 10:00:00,101.26,101.49,101.17,101.3,52300.0,71.1773,71.339,71.1141,71.2055,52300.0
2012-04-25 10:30:00,101.33,101.45,101.24,101.29,40900.0,71.2266,71.3109,71.1633,71.1984,40900.0
2012-04-25 11:00:00,101.23,101.69,101.21,101.66,52600.0,71.1563,71.4796,71.1422,71.4585,52600.0
2012-04-25 11:30:00,101.63,101.67,101.53,101.55,17800.0,71.4374,71.4655,71.3671,71.3812,17800.0
2012-04-25 12:00:00,101.55,101.57,101.43,101.53,14300.0,71.3812,71.3953,71.2968,71.3671,14300.0
2012-04-25 12:30:00,101.55,101.57,101.39,101.55,23800.0,71.3812,71.3953,71.2687,71.3812,23800.0
2012-04-25 13:00:00,101.53,101.56,101.43,101.49,14100.0,71.3671,71.3882,71.2968,71.339,14100.0
2012-04-25 13:30:00,101.54,101.57,101.43,101.5,14900.0,71.3742,71.3953,71.2968,71.346,14900.0
2012-04-25 14:00:00,101.48,101.64,101.27,101.52,52400.0,71.332,71.4445,71.1844,71.3601,52400.0
2012-04-25 14:30:00,101.5,101.56,101.35,101.55,33700.0,71.346,71.3882,71.2406,71.3812,33700.0
2012-04-25 15:00:00,101.55,101.65,101.38,101.38,34000.0,71.3812,71.4515,71.2617,71.2617,34000.0
2012-04-25 15:30:00,101.38,101.48,101.35,101.47,89000.0,71.2617,71.332,71.2406,71.325,89000.0
2012-04-26 09:30:00,101.38,101.71,101.25,101.5,52600.0,71.2617,71.4937,71.1703,71.346,52600.0
2012-04-26 10:00:00,101.5,101.81,101.45,101.68,67300.0,71.346,71.564,71.3109,71.4726,67300.0
2012-04-26 10:30:00,101.65,101.68,101.43,101.45,16300.0,71.4515,71.4726,71.2968,71.3109,16300.0
2012-04-26 11:00:00,101.38,101.51,101.3,101.5,13400.0,71.2617,71.3531,71.2055,71.346,13400.0
2012-04-26 11:30:00,101.49,101.61,101.45,101.48,34100.0,71.339,71.4234,71.3109,71.332,34100.0
2012-04-26 12:00:00,101.48,101.55,101.46,101.55,20500.0,71.332,71.3812,71.3179,71.3812,20500.0
2012-04-26 12:30:00,101.55,101.57,101.51,101.51,14100.0,71.3812,71.3953,71.3531,71.3531,14100.0
2012-04-26 13:00:00,101.54,101.69,101.5,101.66,15500.0,71.3742,71.4796,71.346,71.4585,15500.0
2012-04-26 13:30:00,101.65,101.81,101.62,101.75,33000.0,71.4515,71.564,71.4304,71.5218,33000.0
2012-04-26 14:00:00,101.74,101.83,101.74,101.79,32900.0,71.5147,71.578,71.5147,71.5499,32900.0
2012-04-26 14:30:00,101.79,101.83,101.7,101.79,22200.0,71.5499,71.578,71.4866,71.5499,22200.0
2012-04-26 15:00:00,101.78,101.88,101.76,101.82,29600.0,71.5429,71.6132,71.5288,71.571,29600.0
2012-04-26 15:30:00,101.81,101.86,101.76,101.77,39400.0,71.564,71.5991,71.5288,71.5358,39400.0
2012-04-27 09:30:00,101.75,101.99,101.65,101.85,34300.0,71.5218,71.6905,71.4515,71.5921,34300.0
2012-04-27 10:00:00,101.82,101.97,101.62,101.89,28700.0,71.571,71.6764,71.4304,71.6202,28700.0
2012-04-27 10:30:00,101.86,102.05,101.82,101.99,19100.0,71.5991,71.7327,71.571,71.6905,19100.0
2012-04-27 11:00:00,101.99,102.27,101.99,102.1,26800.0,71.6905,71.8873,71.6905,71.7678,26800.0
2012-04-27 11:30:00,102.05,102.29,102.04,102.25,17500.0,71.7327,71.9014,71.7256,71.8732,17500.0
2012-04-27 12:00:00,102.25,102.34,102.23,102.32,9600.0,71.8732,71.9365,71.8592,71.9224,9600.0
2012-04-27 12:30:00,102.3,102.35,102.28,102.31,13800.0,71.9084,71.9435,71.8943,71.9154,13800.0
2012-04-27 13:00:00,102.3,102.49,102.3,102.42,12700.0,71.9084,72.0419,71.9084,71.9927,12700.0
2012-04-27 13:30:00,102.43,102.58,102.41,102.55,14600.0,71.9998,72.1052,71.9857,72.0841,14600.0
2012-04-27 14:00:00,102.54,102.59,102.47,102.47,17200.0,72.0771,72.1122,72.0279,72.0279,17200.0
2012-04-27 14:30:00,102.48,102.48,102.35,102.35,14900.0,72.0349,72.0349,71.9435,71.9435,14900.0
2012-04-27 15:00:00,102.36,102.36,102.25,102.25,20400.0,71.9506,71.9506,71.8732,71.8732,20400.0
2012-04-27 15:30:00,102.24,102.29,102.14,102.23,62300.0,71.8662,71.9014,71.7959,71.8592,62300.0
2012-04-30 09:30:00,101.1,101.24,100.91,100.93,50700.0,71.0649,71.1633,70.9313,70.9454,50700.0
2012-04-30 10:00:00,100.93,101.1,100.86,101.05,23700.0,70.9454,71.0649,70.8962,71.0297,23700.0
2012-04-30 10:30:00,100.98,101.12,100.86,101.07,19300.0,70.9805,71.0789,70.8962,71.0438,19300.0
2012-04-30 11:00:00,101.09,101.1,100.7,100.95,24300.0,71.0579,71.0649,70.7837,70.9594,24300.0
2012-04-30 11:30:00,101.0,101.0,100.68,100.9,35500.0,70.9946,70.9946,70.7697,70.9243,35500.0
2012-04-30 12:00:00,100.89,100.94,100.74,100.74,17200.0,70.9173,70.9524,70.8118,70.8118,17200.0
2012-04-30 12:30:00,100.74,100.91,100.71,100.85,30400.0,70.8118,70.9313,70.7907,70.8892,30400.0
2012-04-30 13:00:00,100.85,100.99,100.84,100.87,22300.0,70.8892,70.9876,70.8821,70.9032,22300.0
2012-04-30 13:30:00,100.9,100.93,100.58,100.79,45800.0,70.9243,70.9454,70.6994,70.847,45800.0
2012-04-30 14:00:00,100.8,100.85,100.66,100.8,29400.0,70.854,70.8892,70.7556,70.854,29400.0
2012-04-30 14:30:00,100.8,100.94,100.8,100.91,20500.0,70.854,70.9524,70.854,70.9313,20500.0
2012-04-30 15:00:00,100.93,101.02,100.88,101.0,30800.0,70.9454,71.0086,70.9102,70.9946,30800.0
2012-04-30 15:30:00,101.0,101.11,100.95,101.07,68400.0,70.9946,71.0719,70.9594,71.0438,68400.0
2012-05-01 09:30:00,101.9,102.02,101.79,101.84,34100.0,71.6272,71.7116,71.5499,71.585,34100.0
2012-05-01 10:00:00,101.89,102.14,101.84,101.84,40700.0,71.6202,71.7959,71.585,71.585,40700.0
2012-05-01 10:30:00,101.91,102.13,101.86,101.97,26600.0,71.6342,71.7889,71.5991,71.6764,26600.0
2012-05-01 11:00:00,101.96,102.12,101.8,101.8,41800.0,71.6694,71.7819,71.5569,71.5569,41800.0
2012-05-01 11:30:00,101.88,102.17,101.68,102.11,44800.0,71.6132,71.817,71.4726,71.7748,44800.0
2012-05-01 12:00:00,102.09,102.1,101.93,101.97,14000.0,71.7608,71.7678,71.6483,71.6764,14000.0
2012-05-01 12:30:00,101.95,101.98,101.85,101.91,13100.0,71.6624,71.6834,71.5921,71.6342,13100.0
2012-05-01 13:00:00,101.92,102.06,101.88,102.03,16400.0,71.6413,71.7397,71.6132,71.7186,16400.0
2012-05-01 13:30:00,102.01,102.29,102.0,102.27,19500.0,71.7045,71.9014,71.6975,71.8873,19500.0
2012-05-01 14:00:00,102.28,102.32,102.21,102.22,14300.0,71.8943,71.9224,71.8451,71.8521,14300.0
2012-05-01 14:30:00,102.22,102.27,102.13,102.15,38300.0,71.8521,71.8873,71.7889,71.8029,38300.0
2012-05-01 15:00:00,102.16,102.26,102.15,102.2,127400.0,71.81,71.8803,71.8029,71.8381,127400.0
2012-05-01 15:30:00,102.2,102.3,102.08,102.23,209800.0,71.8381,71.9084,71.7537,71.8592,209800.0
2012-05-02 09:30:00,101.72,102.02,101.69,101.85,68800.0,71.5007,71.7116,71.4796,71.5921,68800.0
2012-05-02 10:00:00,101.9,102.14,101.83,102.11,16000.0,71.6272,71.7959,71.578,71.7748,16000.0
2012-05-02 10:30:00,102.09,102.47,102.07,102.43,30200.0,71.7608,72.0279,71.7467,71.9998,30200.0
2012-05-02 11:00:00,102.43,102.87,102.41,102.67,31100.0,71.9998,72.309,71.9857,72.1685,31100.0
2012-05-02 11:30:00,102.72,103.1,102.68,103.08,37500.0,72.2036,72.4707,72.1755,72.4567,37500.0
2012-05-02 12:00:00,103.08,103.58,103.08,103.56,45900.0,72.4567,72.8081,72.4567,72.7941,45900.0
2012-05-02 12:30:00,103.59,103.81,103.56,103.74,42600.0,72.8151,72.9698,72.7941,72.9206,42600.0
2012-05-02 13:00:00,103.74,103.83,103.62,103.72,30400.0,72.9206,72.9838,72.8362,72.9065,30400.0
2012-05-02 13:30:00,103.74,103.86,103.61,103.85,24700.0,72.9206,73.0049,72.8292,72.9979,24700.0
2012-05-02 14:00:00,103.82,104.2,103.79,104.15,68800.0,72.9768,73.2439,72.9557,73.2088,68800.0
2012-05-02 14:30:00,104.15,104.25,103.99,104.21,64300.0,73.2088,73.2791,73.0963,73.251,64300.0
2012-05-02 15:00:00,104.23,104.23,103.98,103.98,39900.0,73.265,73.265,73.0893,73.0893,39900.0
2012-05-02 15:30:00,103.98,104.06,103.75,103.99,77000.0,73.0893,73.1455,72.9276,73.0963,77000.0
2012-05-03 09:30:00,104.33,104.51,103.9,103.97,63300.0,73.3353,73.4618,73.033,73.0823,63300.0
2012-05-03 10:00:00,103.93,104.06,103.76,103.88,32400.0,73.0541,73.1455,72.9346,73.019,32400.0
2012-05-03 10:30:00,103.88,104.58,103.83,104.51,68700.0,73.019,73.511,72.9838,73.4618,68700.0
2012-05-03 11:00:00,104.53,104.67,104.1,104.63,59500.0,73.4759,73.5743,73.1736,73.5462,59500.0
2012-05-03 11:30:00,104.62,104.63,104.03,104.08,60100.0,73.5391,73.5462,73.1244,73.1596,60100.0
2012-05-03 12:00:00,104.06,104.08,103.9,103.96,35900.0,73.1455,73.1596,73.033,73.0752,35900.0
2012-05-03 12:30:00,103.94,103.97,103.81,103.81,26600.0,73.0612,73.0823,72.9698,72.9698,26600.0
2012-05-03 13:00:00,103.8,103.84,103.72,103.78,22500.0,72.9628,72.9909,72.9065,72.9487,22500.0
2012-05-03 13:30:00,103.76,103.76,103.4,103.4,47500.0,72.9346,72.9346,72.6816,72.6816,47500.0
2012-05-03 14:00:00,103.39,103.58,103.34,103.49,36400.0,72.6746,72.8081,72.6394,72.7449,36400.0
2012-05-03 14:30:00,103.48,103.53,103.38,103.45,53300.0,72.7378,72.773,72.6675,72.7167,53300.0
2012-05-03 15:00:00,103.44,103.54,103.38,103.53,79100.0,72.7097,72.78,72.6675,72.773,79100.0
2012-05-03 15:30:00,103.52,103.74,103.49,103.72,91900.0,72.7659,72.9206,72.7449,72.9065,91900.0
2012-05-04 09:30:00,104.06,104.22,103.77,103.9,77500.0,73.1455,73.258,72.9417,73.033,77500.0
2012-05-04 10:00:00,103.82,103.82,103.5,103.58,40500.0,72.9768,72.9768,72.7519,72.8081,40500.0
2012-05-04 10:30:00,103.58,103.61,103.14,103.35,28700.0,72.8081,72.8292,72.4988,72.6464,28700.0
2012-05-04 11:00:00,103.36,103.49,103.0,103.44,36700.0,72.6535,72.7449,72.4004,72.7097,36700.0
2012-05-04 11:30:00,103.51,103.51,103.1,103.24,18100.0,72.7589,72.7589,72.4707,72.5691,18100.0
2012-05-04 12:00:00,103.24,103.45,103.19,103.19,19500.0,72.5691,72.7167,72.534,72.534,19500.0
2012-05-04 12:30:00,103.19,103.2,103.07,103.1,10500.0,72.534,72.541,72.4496,72.4707,10500.0
2012-05-04 13:00:00,103.1,103.11,102.96,102.98,12400.0,72.4707,72.4777,72.3723,72.3864,12400.0
2012-05-04 13:30:00,103.0,103.04,102.94,103.01,10400.0,72.4004,72.4285,72.3582,72.4075,10400.0
2012-05-04 14:00:00,102.96,102.98,102.86,102.9,14300.0,72.3723,72.3864,72.302,72.3301,14300.0
2012-05-04 14:30:00,102.89,102.89,102.7,102.75,14700.0,72.3231,72.3231,72.1895,72.2247,14700.0
2012-05-04 15:00:00,102.82,102.89,102.78,102.8,11800.0,72.2739,72.3231,72.2458,72.2598,11800.0
2012-05-04 15:30:00,102.81,102.96,102.79,102.89,61600.0,72.2669,72.3723,72.2528,72.3231,61600.0
2012-05-07 09:30:00,102.56,103.22,102.56,103.17,28500.0,72.0911,72.5551,72.0911,72.5199,28500.0
2012-05-07 10:00:00,103.18,103.35,103.05,103.12,25600.0,72.5269,72.6464,72.4356,72.4848,25600.0
2012-05-07 10:30:00,103.08,103.19,102.94,103.19,26500.0,72.4567,72.534,72.3582,72.534,26500.0
2012-05-07 11:00:00,103.22,103.25,103.12,103.14,26400.0,72.5551,72.5762,72.4848,72.4988,26400.0
2012-05-07 11:30:00,103.14,103.21,103.0,103.04,49800.0,72.4988,72.548,72.4004,72.4285,49800.0
2012-05-07 12:00:00,103.04,103.11,102.99,103.01,16800.0,72.4285,72.4777,72.3934,72.4075,16800.0
2012-05-07 12:30:00,103.01,103.09,102.98,103.07,24700.0,72.4075,72.4637,72.3864,72.4496,24700.0
2012-05-07 13:00:00,103.06,103.08,102.99,103.04,24300.0,72.4426,72.4567,72.3934,72.4285,24300.0
2012-05-07 13:30:00,103.04,103.17,103.0,103.14,44100.0,72.4285,72.5199,72.4004,72.4988,44100.0
2012-05-07 14:00:00,103.14,103.21,103.08,103.1,43600.0,72.4988,72.548,72.4567,72.4707,43600.0
2012-05-07 14:30:00,103.11,103.15,103.04,103.09,28200.0,72.4777,72.5059,72.4285,72.4637,28200.0
2012-05-07 15:00:00,103.11,103.14,103.01,103.03,32100.0,72.4777,72.4988,72.4075,72.4215,32100.0
2012-05-07 15:30:00,103.05,103.19,103.02,103.19,66000.0,72.4356,72.534,72.4145,72.534,66000.0
2012-05-08 09:30:00,101.2,101.38,100.83,100.87,116100.0,71.1352,71.2617,70.8751,70.9032,116100.0
2012-05-08 10:00:00,100.9,100.91,100.17,100.48,95200.0,70.9243,70.9313,70.4112,70.6291,95200.0
2012-05-08 10:30:00,100.5,100.5,100.11,100.4,79200.0,70.6431,70.6431,70.369,70.5728,79200.0
2012-05-08 11:00:00,100.4,100.46,99.83,99.95,82800.0,70.5728,70.615,70.1722,70.2565,82800.0
2012-05-08 11:30:00,99.9,100.31,99.86,100.23,60400.0,70.2214,70.5096,70.1933,70.4533,60400.0
2012-05-08 12:00:00,100.24,100.28,100.15,100.16,25500.0,70.4604,70.4885,70.3971,70.4041,25500.0
2012-05-08 12:30:00,100.17,100.29,100.08,100.1,20600.0,70.4112,70.4955,70.3479,70.362,20600.0
2012-05-08 13:00:00,100.13,100.4,100.13,100.38,14000.0,70.3831,70.5728,70.3831,70.5588,14000.0
2012-05-08 13:30:00,100.4,100.42,100.18,100.23,24300.0,70.5728,70.5869,70.4182,70.4533,24300.0
2012-05-08 14:00:00,100.25,100.26,99.9,99.99,25800.0,70.4674,70.4744,70.2214,70.2846,25800.0
2012-05-08 14:30:00,100.0,100.28,100.0,100.16,27400.0,70.2917,70.4885,70.2917,70.4041,27400.0
2012-05-08 15:00:00,100.18,100.61,100.15,100.52,54300.0,70.4182,70.7205,70.3971,70.6572,54300.0
2012-05-08 15:30:00,100.53,100.67,100.46,100.55,107000.0,70.6642,70.7626,70.615,70.6783,107000.0
2012-05-09 09:30:00,99.3,99.64,99.1,99.36,135300.0,69.7996,70.0386,69.659,69.8418,135300.0
2012-05-09 10:00:00,99.4,99.71,99.03,99.07,215500.0,69.8699,70.0878,69.6098,69.638,215500.0
2012-05-09 10:30:00,99.09,99.67,99.09,99.64,37400.0,69.652,70.0597,69.652,70.0386,37400.0
2012-05-09 11:00:00,99.65,100.32,99.6,100.14,67600.0,70.0457,70.5166,70.0105,70.3901,67600.0
2012-05-09 11:30:00,100.19,100.5,100.05,100.2,29700.0,70.4252,70.6431,70.3268,70.4323,29700.0
2012-05-09 12:00:00,100.21,100.33,100.15,100.19,151600.0,70.4393,70.5236,70.3971,70.4252,151600.0
2012-05-09 12:30:00,100.2,100.42,100.08,100.42,20200.0,70.4323,70.5869,70.3479,70.5869,20200.0
2012-05-09 13:00:00,100.38,100.63,100.35,100.55,16000.0,70.5588,70.7345,70.5377,70.6783,16000.0
2012-05-09 13:30:00,100.55,100.85,100.55,100.66,15900.0,70.6783,70.8892,70.6783,70.7556,15900.0
2012-05-09 14:00:00,100.62,100.69,100.49,100.67,16800.0,70.7275,70.7767,70.6361,70.7626,16800.0
2012-05-09 14:30:00,100.67,100.74,100.36,100.36,23600.0,70.7626,70.8118,70.5447,70.5447,23600.0
2012-05-09 15:00:00,100.36,100.37,100.21,100.23,23300.0,70.5447,70.5518,70.4393,70.4533,23300.0
2012-05-09 15:30:00,100.19,100.28,100.01,100.02,110800.0,70.4252,70.4885,70.2987,70.3057,110800.0
2012-05-10 09:30:00,99.1,99.69,99.09,99.29,102200.0,69.659,70.0738,69.652,69.7926,102200.0
2012-05-10 10:00:00,99.26,99.47,99.13,99.3,68600.0,69.7715,69.9191,69.6801,69.7996,68600.0
2012-05-10 10:30:00,99.31,99.49,99.12,99.28,28900.0,69.8067,69.9332,69.6731,69.7856,28900.0
2012-05-10 11:00:00,99.33,99.37,99.04,99.15,46100.0,69.8207,69.8488,69.6169,69.6942,46100.0
2012-05-10 11:30:00,99.16,99.41,99.05,99.2,31000.0,69.7012,69.877,69.6239,69.7293,31000.0
2012-05-10 12:00:00,99.2,99.46,99.15,99.34,20400.0,69.7293,69.9121,69.6942,69.8277,20400.0
2012-05-10 12:30:00,99.32,99.5,99.31,99.47,18100.0,69.8137,69.9402,69.8067,69.9191,18100.0
2012-05-10 13:00:00,99.47,99.54,99.37,99.51,14400.0,69.9191,69.9683,69.8488,69.9472,14400.0
2012-05-10 13:30:00,99.51,99.56,99.41,99.42,14600.0,69.9472,69.9824,69.877,69.884,14600.0
2012-05-10 14:00:00,99.46,99.48,99.39,99.4,25200.0,69.9121,69.9262,69.8629,69.8699,25200.0
2012-05-10 14:30:00,99.4,99.44,99.31,99.31,23300.0,69.8699,69.898,69.8067,69.8067,23300.0
2012-05-10 15:00:00,99.31,99.34,99.22,99.25,36500.0,69.8067,69.8277,69.7434,69.7645,36500.0
2012-05-10 15:30:00,99.25,99.33,98.87,99.02,123500.0,69.7645,69.8207,69.4974,69.6028,123500.0
2012-05-11 09:30:00,99.12,99.78,99.12,99.69,53000.0,69.6731,70.137,69.6731,70.0738,53000.0
2012-05-11 10:00:00,99.71,100.53,99.71,100.44,40400.0,70.0878,70.6642,70.0878,70.601,40400.0
2012-05-11 10:30:00,100.43,100.64,100.34,100.64,37500.0,70.5939,70.7415,70.5307,70.7415,37500.0
2012-05-11 11:00:00,100.63,100.77,100.34,100.46,34000.0,70.7345,70.8329,70.5307,70.615,34000.0
2012-05-11 11:30:00,100.38,100.64,100.34,100.48,16800.0,70.5588,70.7415,70.5307,70.6291,16800.0
2012-05-11 12:00:00,100.45,100.56,100.4,100.45,11100.0,70.608,70.6853,70.5728,70.608,11100.0
2012-05-11 12:30:00,100.46,100.48,100.16,100.19,28700.0,70.615,70.6291,70.4041,70.4252,28700.0
2012-05-11 13:00:00,100.19,100.22,100.11,100.11,11000.0,70.4252,70.4463,70.369,70.369,11000.0
2012-05-11 13:30:00,100.15,100.19,99.99,100.09,7700.0,70.3971,70.4252,70.2846,70.3549,7700.0
2012-05-11 14:00:00,100.08,100.11,99.96,100.04,17600.0,70.3479,70.369,70.2636,70.3198,17600.0
2012-05-11 14:30:00,100.0,100.0,99.86,99.93,14600.0,70.2917,70.2917,70.1933,70.2425,14600.0
2012-05-11 15:00:00,99.96,100.04,99.84,99.89,22800.0,70.2636,70.3198,70.1792,70.2144,22800.0
2012-05-11 15:30:00,99.88,99.92,99.71,99.78,38500.0,70.2073,70.2354,70.0878,70.137,38500.0
2012-05-14 09:30:00,98.51,98.58,98.15,98.42,81200.0,69.2443,69.2935,68.9913,69.1811,81200.0
2012-05-14 10:00:00,98.42,98.6,98.25,98.6,64500.0,69.1811,69.3076,69.0616,69.3076,64500.0
2012-05-14 10:30:00,98.56,99.23,98.56,99.11,20400.0,69.2795,69.7504,69.2795,69.6661,20400.0
2012-05-14 11:00:00,99.11,99.78,99.11,99.51,37900.0,69.6661,70.137,69.6661,69.9472,37900.0
2012-05-14 11:30:00,99.53,99.73,99.26,99.31,30900.0,69.9613,70.1019,69.7715,69.8067,30900.0
2012-05-14 12:00:00,99.33,99.41,99.24,99.32,16000.0,69.8207,69.877,69.7575,69.8137,16000.0
2012-05-14 12:30:00,99.32,99.46,99.26,99.35,55400.0,69.8137,69.9121,69.7715,69.8348,55400.0
2012-05-14 13:00:00,99.28,99.39,99.19,99.21,8000.0,69.7856,69.8629,69.7223,69.7364,8000.0
2012-05-14 13:30:00,99.22,99.49,99.22,99.39,26700.0,69.7434,69.9332,69.7434,69.8629,26700.0
2012-05-14 14:00:00,99.42,99.5,99.2,99.25,23600.0,69.884,69.9402,69.7293,69.7645,23600.0
2012-05-14 14:30:00,99.22,99.33,99.14,99.18,24000.0,69.7434,69.8207,69.6872,69.7153,24000.0
2012-05-14 15:00:00,99.13,99.25,99.04,99.23,21800.0,69.6801,69.7645,69.6169,69.7504,21800.0
2012-05-14 15:30:00,99.2,99.25,99.03,99.06,32400.0,69.7293,69.7645,69.6098,69.6309,32400.0
2012-05-15 09:30:00,98.97,99.4,98.97,99.32,56200.0,69.5677,69.8699,69.5677,69.8137,56200.0
2012-05-15 10:00:00,99.38,99.58,99.15,99.47,20600.0,69.8559,69.9964,69.6942,69.9191,20600.0
2012-05-15 10:30:00,99.43,99.43,99.11,99.32,16600.0,69.891,69.891,69.6661,69.8137,16600.0
2012-05-15 11:00:00,99.35,99.41,98.99,99.36,20200.0,69.8348,69.877,69.5817,69.8418,20200.0
2012-05-15 11:30:00,99.33,99.62,99.32,99.55,15200.0,69.8207,70.0246,69.8137,69.9754,15200.0
2012-05-15 12:00:00,99.55,99.6,99.38,99.44,12800.0,69.9754,70.0105,69.8559,69.898,12800.0
2012-05-15 12:30:00,99.45,99.48,99.24,99.24,21800.0,69.9051,69.9262,69.7575,69.7575,21800.0
2012-05-15 13:00:00,99.26,99.31,99.16,99.28,8100.0,69.7715,69.8067,69.7012,69.7856,8100.0
2012-05-15 13:30:00,99.25,99.28,98.97,99.01,12500.0,69.7645,69.7856,69.5677,69.5958,12500.0
2012-05-15 14:00:00,99.07,99.17,98.99,99.17,9800.0,69.638,69.7083,69.5817,69.7083,9800.0
2012-05-15 14:30:00,99.14,99.17,98.92,98.98,13800.0,69.6872,69.7083,69.5325,69.5747,13800.0
2012-05-15 15:00:00,98.97,98.97,98.6,98.6,34100.0,69.5677,69.5677,69.3076,69.3076,34100.0
2012-05-15 15:30:00,98.63,98.91,98.63,98.84,64300.0,69.3287,69.5255,69.3287,69.4763,64300.0
2012-05-16 09:30:00,98.71,98.81,98.53,98.63,160100.0,69.3849,69.4552,69.2584,69.3287,160100.0
2012-05-16 10:00:00,98.64,98.69,98.43,98.56,86400.0,69.3357,69.3709,69.1881,69.2795,86400.0
2012-05-16 10:30:00,98.57,98.59,98.4,98.47,38400.0,69.2865,69.3006,69.167,69.2162,38400.0
2012-05-16 11:00:00,98.52,98.56,97.88,97.91,99600.0,69.2514,69.2795,68.8015,68.8226,99600.0
2012-05-16 11:30:00,97.92,98.07,97.8,98.07,31000.0,68.8296,68.935,68.7453,68.935,31000.0
2012-05-16 12:00:00,98.02,98.04,97.79,98.0,15400.0,68.8999,68.914,68.7382,68.8858,15400.0
2012-05-16 12:30:00,98.04,98.19,97.97,97.97,16400.0,68.914,69.0194,68.8648,68.8648,16400.0
2012-05-16 13:00:00,97.95,98.06,97.94,97.95,13500.0,68.8507,68.928,68.8437,68.8507,13500.0
2012-05-16 13:30:00,97.98,98.18,97.89,98.15,12500.0,68.8718,69.0124,68.8085,68.9913,12500.0
2012-05-16 14:00:00,98.17,98.27,97.89,98.0,10200.0,69.0053,69.0756,68.8085,68.8858,10200.0
2012-05-16 14:30:00,98.03,98.12,97.87,98.06,10300.0,68.9069,68.9702,68.7945,68.928,10300.0
2012-05-16 15:00:00,98.06,98.07,97.73,97.98,29200.0,68.928,68.935,68.6961,68.8718,29200.0
2012-05-16 15:30:00,97.99,98.05,97.73,97.76,101800.0,68.8788,68.921,68.6961,68.7171,101800.0
2012-05-17 09:30:00,97.11,97.27,96.7,97.02,63000.0,68.2602,68.3727,67.972,68.197,63000.0
2012-05-17 10:00:00,96.92,97.08,96.61,96.8,134600.0,68.1267,68.2392,67.9088,68.0423,134600.0
2012-05-17 10:30:00,96.83,96.98,96.63,96.81,100800.0,68.0634,68.1689,67.9228,68.0494,100800.0
2012-05-17 11:00:00,96.79,96.93,96.64,96.67,88600.0,68.0353,68.1337,67.9299,67.951,88600.0
2012-05-17 11:30:00,96.64,96.68,96.35,96.47,40900.0,67.9299,67.958,67.726,67.8104,40900.0
2012-05-17 12:00:00,96.49,96.53,96.17,96.28,33800.0,67.8244,67.8526,67.5995,67.6768,33800.0
2012-05-17 12:30:00,96.29,96.51,96.2,96.35,22200.0,67.6839,67.8385,67.6206,67.726,22200.0
2012-05-17 13:00:00,96.4,96.55,96.33,96.47,22900.0,67.7612,67.8666,67.712,67.8104,22900.0
2012-05-17 13:30:00,96.4,96.44,96.16,96.31,23900.0,67.7612,67.7893,67.5925,67.6979,23900.0
2012-05-17 14:00:00,96.32,96.4,96.25,96.29,27400.0,67.7049,67.7612,67.6557,67.6839,27400.0
2012-05-17 14:30:00,96.26,96.32,96.14,96.25,45600.0,67.6628,67.7049,67.5784,67.6557,45600.0
2012-05-17 15:00:00,96.26,96.32,96.04,96.28,42000.0,67.6628,67.7049,67.5081,67.6768,42000.0
2012-05-17 15:30:00,96.24,96.27,95.94,95.99,89400.0,67.6487,67.6698,67.4378,67.473,89400.0
2012-05-18 09:30:00,94.69,94.98,94.43,94.85,148500.0,66.5592,66.763,66.3764,66.6717,148500.0
2012-05-18 10:00:00,94.85,94.92,94.54,94.57,96200.0,66.6717,66.7209,66.4537,66.4748,96200.0
2012-05-18 10:30:00,94.58,94.64,94.19,94.39,67900.0,66.4819,66.524,66.2077,66.3483,67900.0
2012-05-18 11:00:00,94.36,94.75,94.24,94.48,44900.0,66.3272,66.6014,66.2429,66.4116,44900.0
2012-05-18 11:30:00,94.43,94.73,94.27,94.59,57900.0,66.3764,66.5873,66.264,66.4889,57900.0
2012-05-18 12:00:00,94.58,94.68,94.53,94.59,36200.0,66.4819,66.5522,66.4467,66.4889,36200.0
2012-05-18 12:30:00,94.65,94.66,94.43,94.43,31300.0,66.5311,66.5381,66.3764,66.3764,31300.0
2012-05-18 13:00:00,94.44,94.64,94.41,94.61,18800.0,66.3835,66.524,66.3624,66.503,18800.0
2012-05-18 13:30:00,94.64,94.75,94.57,94.58,21700.0,66.524,66.6014,66.4748,66.4819,21700.0
2012-05-18 14:00:00,94.62,94.67,94.51,94.56,22600.0,66.51,66.5451,66.4327,66.4678,22600.0
2012-05-18 14:30:00,94.53,94.58,94.38,94.41,35500.0,66.4467,66.4819,66.3413,66.3624,35500.0
2012-05-18 15:00:00,94.4,94.79,94.39,94.49,39800.0,66.3553,66.6295,66.3483,66.4186,39800.0
2012-05-18 15:30:00,94.51,94.57,94.18,94.52,147200.0,66.4327,66.4748,66.2007,66.4397,147200.0
2012-05-21 09:30:00,94.89,94.92,94.58,94.81,83000.0,66.6998,66.7209,66.4819,66.6435,83000.0
2012-05-21 10:00:00,94.75,95.28,94.64,95.26,46900.0,66.6014,66.9739,66.524,66.9598,46900.0
2012-05-21 10:30:00,95.24,95.68,95.24,95.62,37900.0,66.9458,67.2551,66.9458,67.2129,37900.0
2012-05-21 11:00:00,95.6,95.63,95.27,95.52,22000.0,67.1988,67.2199,66.9669,67.1426,22000.0
2012-05-21 11:30:00,95.51,95.54,95.33,95.34,20200.0,67.1356,67.1567,67.0091,67.0161,20200.0
2012-05-21 12:00:00,95.33,95.62,95.29,95.57,26800.0,67.0091,67.2129,66.9809,67.1778,26800.0
2012-05-21 12:30:00,95.57,95.69,95.55,95.66,12900.0,67.1778,67.2621,67.1637,67.241,12900.0
2012-05-21 13:00:00,95.67,95.74,95.66,95.69,9700.0,67.248,67.2972,67.241,67.2621,9700.0
2012-05-21 13:30:00,95.7,95.87,95.65,95.77,16300.0,67.2691,67.3886,67.234,67.3183,16300.0
2012-05-21 14:00:00,95.79,95.83,95.64,95.7,14900.0,67.3324,67.3605,67.227,67.2691,14900.0
2012-05-21 14:30:00,95.73,95.86,95.67,95.86,11600.0,67.2902,67.3816,67.248,67.3816,11600.0
2012-05-21 15:00:00,95.84,95.95,95.84,95.88,32000.0,67.3675,67.4449,67.3675,67.3957,32000.0
2012-05-21 15:30:00,95.89,95.91,95.82,95.87,83600.0,67.4027,67.4167,67.3535,67.3886,83600.0
2012-05-22 09:30:00,94.98,95.28,94.93,95.06,90400.0,66.763,66.9739,66.7279,66.8193,90400.0
2012-05-22 10:00:00,95.09,95.61,95.09,95.51,45000.0,66.8404,67.2059,66.8404,67.1356,45000.0
2012-05-22 10:30:00,95.51,95.6,95.42,95.53,75200.0,67.1356,67.1988,67.0723,67.1496,75200.0
2012-05-22 11:00:00,95.54,95.83,95.51,95.6,36200.0,67.1567,67.3605,67.1356,67.1988,36200.0
2012-05-22 11:30:00,95.61,95.87,95.57,95.79,35800.0,67.2059,67.3886,67.1778,67.3324,35800.0
2012-05-22 12:00:00,95.78,95.8,95.58,95.79,15900.0,67.3254,67.3394,67.1848,67.3324,15900.0
2012-05-22 12:30:00,95.78,95.9,95.71,95.9,15200.0,67.3254,67.4097,67.2762,67.4097,15200.0
2012-05-22 13:00:00,95.89,95.97,95.78,95.87,39700.0,67.4027,67.4589,67.3254,67.3886,39700.0
2012-05-22 13:30:00,95.87,95.94,95.74,95.84,15500.0,67.3886,67.4378,67.2972,67.3675,15500.0
2012-05-22 14:00:00,95.86,95.97,95.74,95.88,17300.0,67.3816,67.4589,67.2972,67.3957,17300.0
2012-05-22 14:30:00,95.88,95.93,95.77,95.85,21000.0,67.3957,67.4308,67.3183,67.3746,21000.0
2012-05-22 15:00:00,95.87,95.9,95.56,95.56,18700.0,67.3886,67.4097,67.1707,67.1707,18700.0
2012-05-22 15:30:00,95.56,95.56,95.0,95.34,103800.0,67.1707,67.1707,66.7771,67.0161,103800.0
2012-05-23 09:30:00,93.64,93.84,93.54,93.6,145100.0,65.8211,65.9617,65.7508,65.793,145100.0
2012-05-23 10:00:00,93.6,93.72,92.81,92.93,82700.0,65.793,65.8774,65.2377,65.3221,82700.0
2012-05-23 10:30:00,92.99,93.0,92.66,92.92,45800.0,65.3642,65.3713,65.1323,65.315,45800.0
2012-05-23 11:00:00,92.92,93.08,92.79,92.98,47000.0,65.315,65.4275,65.2236,65.3572,47000.0
2012-05-23 11:30:00,92.93,93.02,92.7,92.82,29800.0,65.3221,65.3853,65.1604,65.2447,29800.0
2012-05-23 12:00:00,92.83,92.86,92.55,92.76,19900.0,65.2518,65.2728,65.0549,65.2026,19900.0
2012-05-23 12:30:00,92.76,93.0,92.76,92.85,18100.0,65.2026,65.3713,65.2026,65.2658,18100.0
2012-05-23 13:00:00,92.85,93.0,92.77,93.0,14700.0,65.2658,65.3713,65.2096,65.3713,14700.0
2012-05-23 13:30:00,93.01,93.17,92.95,93.15,23100.0,65.3783,65.4908,65.3361,65.4767,23100.0
2012-05-23 14:00:00,93.2,93.21,92.85,92.85,26500.0,65.5118,65.5189,65.2658,65.2658,26500.0
2012-05-23 14:30:00,92.87,93.1,92.83,93.07,47600.0,65.2799,65.4415,65.2518,65.4205,47600.0
2012-05-23 15:00:00,93.11,93.25,92.94,93.22,50900.0,65.4486,65.547,65.3291,65.5259,50900.0
2012-05-23 15:30:00,93.22,93.57,93.22,93.41,120600.0,65.5259,65.7719,65.5259,65.6595,120600.0
2012-05-24 09:30:00,93.63,93.63,93.29,93.52,163500.0,65.8141,65.8141,65.5751,65.7368,163500.0
2012-05-24 10:00:00,93.47,93.74,93.28,93.74,54400.0,65.7016,65.8914,65.5681,65.8914,54400.0
2012-05-24 10:30:00,93.7,94.03,93.64,93.77,40000.0,65.8633,66.0953,65.8211,65.9125,40000.0
2012-05-24 11:00:00,93.77,94.37,93.76,94.17,45300.0,65.9125,66.3343,65.9055,66.1937,45300.0
2012-05-24 11:30:00,94.2,94.2,93.99,94.15,20700.0,66.2148,66.2148,66.0671,66.1796,20700.0
2012-05-24 12:00:00,94.2,94.2,93.71,93.88,18300.0,66.2148,66.2148,65.8703,65.9898,18300.0
2012-05-24 12:30:00,93.85,94.09,93.8,93.94,27200.0,65.9687,66.1374,65.9336,66.032,27200.0
2012-05-24 13:00:00,93.94,94.07,93.9,93.97,23700.0,66.032,66.1234,66.0039,66.0531,23700.0
2012-05-24 13:30:00,93.92,93.96,93.77,93.78,26900.0,66.0179,66.0461,65.9125,65.9195,26900.0
2012-05-24 14:00:00,93.75,93.97,93.74,93.94,18300.0,65.8984,66.0531,65.8914,66.032,18300.0
2012-05-24 14:30:00,93.93,94.01,93.77,93.87,15600.0,66.025,66.0812,65.9125,65.9828,15600.0
2012-05-24 15:00:00,93.86,94.12,93.81,94.08,21300.0,65.9758,66.1585,65.9406,66.1304,21300.0
2012-05-24 15:30:00,94.11,94.24,93.99,94.07,56700.0,66.1515,66.2429,66.0671,66.1234,56700.0
2012-05-25 09:30:00,93.9,94.51,93.9,94.44,66800.0,66.0039,66.4327,66.0039,66.3835,66800.0
2012-05-25 10:00:00,94.39,94.76,94.26,94.76,57600.0,66.3483,66.6084,66.2569,66.6084,57600.0
2012-05-25 10:30:00,94.75,94.92,94.51,94.56,46800.0,66.6014,66.7209,66.4327,66.4678,46800.0
2012-05-25 11:00:00,94.54,95.0,94.54,94.85,26700.0,66.4537,66.7771,66.4537,66.6717,26700.0
2012-05-25 11:30:00,94.82,95.0,94.69,94.97,14000.0,66.6506,66.7771,66.5592,66.756,14000.0
2012-05-25 12:00:00,94.96,94.98,94.77,94.79,17200.0,66.749,66.763,66.6154,66.6295,17200.0
2012-05-25 12:30:00,94.84,94.93,94.81,94.88,18500.0,66.6646,66.7279,66.6435,66.6927,18500.0
2012-05-25 13:00:00,94.85,94.88,94.72,94.77,22500.0,66.6717,66.6927,66.5803,66.6154,22500.0
2012-05-25 13:30:00,94.79,94.98,94.78,94.91,19200.0,66.6295,66.763,66.6224,66.7138,19200.0
2012-05-25 14:00:00,94.93,94.93,94.65,94.7,9500.0,66.7279,66.7279,66.5311,66.5662,9500.0
2012-05-25 14:30:00,94.7,94.89,94.66,94.74,9500.0,66.5662,66.6998,66.5381,66.5943,9500.0
2012-05-25 15:00:00,94.77,94.77,94.44,94.48,22200.0,66.6154,66.6154,66.3835,66.4116,22200.0
2012-05-25 15:30:00,94.49,94.71,94.43,94.67,25700.0,66.4186,66.5732,66.3764,66.5451,25700.0
2012-05-29 09:30:00,96.04,96.04,95.7,95.76,68800.0,67.5081,67.5081,67.2691,67.3113,68800.0
2012-05-29 10:00:00,95.75,96.0,95.66,95.97,39300.0,67.3043,67.48,67.241,67.4589,39300.0
2012-05-29 10:30:00,95.96,96.07,95.87,95.97,30800.0,67.4519,67.5292,67.3886,67.4589,30800.0
2012-05-29 11:00:00,95.96,96.19,95.91,96.13,36300.0,67.4519,67.6136,67.4167,67.5714,36300.0
2012-05-29 11:30:00,96.15,96.29,95.98,96.05,107300.0,67.5854,67.6839,67.4659,67.5152,107300.0
2012-05-29 12:00:00,96.07,96.07,95.75,95.89,26200.0,67.5292,67.5292,67.3043,67.4027,26200.0
2012-05-29 12:30:00,95.88,95.94,95.8,95.86,18700.0,67.3957,67.4378,67.3394,67.3816,18700.0
2012-05-29 13:00:00,95.86,95.88,95.77,95.81,12300.0,67.3816,67.3957,67.3183,67.3465,12300.0
2012-05-29 13:30:00,95.77,95.93,95.76,95.87,13400.0,67.3183,67.4308,67.3113,67.3886,13400.0
2012-05-29 14:00:00,95.86,96.0,95.8,95.93,18300.0,67.3816,67.48,67.3394,67.4308,18300.0
2012-05-29 14:30:00,95.92,96.03,95.86,96.02,15700.0,67.4238,67.5011,67.3816,67.4941,15700.0
2012-05-29 15:00:00,96.0,96.06,95.85,95.86,19200.0,67.48,67.5222,67.3746,67.3816,19200.0
2012-05-29 15:30:00,95.86,96.1,95.82,96.1,45900.0,67.3816,67.5503,67.3535,67.5503,45900.0
2012-05-30 09:30:00,95.51,95.6,95.2,95.23,39600.0,67.1356,67.1988,66.9177,66.9388,39600.0
2012-05-30 10:00:00,95.23,95.58,95.08,95.46,35100.0,66.9388,67.1848,66.8333,67.1004,35100.0
2012-05-30 10:30:00,95.42,95.51,95.03,95.03,20200.0,67.0723,67.1356,66.7982,66.7982,20200.0
2012-05-30 11:00:00,95.03,95.16,94.75,94.88,33900.0,66.7982,66.8896,66.6014,66.6927,33900.0
2012-05-30 11:30:00,94.86,95.11,94.73,95.04,30400.0,66.6787,66.8544,66.5873,66.8052,30400.0
2012-05-30 12:00:00,95.01,95.1,94.94,95.05,16200.0,66.7841,66.8474,66.7349,66.8122,16200.0
2012-05-30 12:30:00,95.05,95.1,94.92,95.04,11100.0,66.8122,66.8474,66.7209,66.8052,11100.0
2012-05-30 13:00:00,95.03,95.08,94.89,94.94,10700.0,66.7982,66.8333,66.6998,66.7349,10700.0
2012-05-30 13:30:00,94.94,95.06,94.88,95.0,8300.0,66.7349,66.8193,66.6927,66.7771,8300.0
2012-05-30 14:00:00,94.97,95.01,94.85,94.85,10000.0,66.756,66.7841,66.6717,66.6717,10000.0
2012-05-30 14:30:00,94.85,94.93,94.84,94.9,12400.0,66.6717,66.7279,66.6646,66.7068,12400.0
2012-05-30 15:00:00,94.9,94.94,94.59,94.7,42000.0,66.7068,66.7349,66.4889,66.5662,42000.0
2012-05-30 15:30:00,94.69,94.7,94.51,94.53,62400.0,66.5592,66.5662,66.4327,66.4467,62400.0
2012-05-31 09:30:00,95.2,95.36,94.64,94.9,73600.0,66.9177,67.0301,66.524,66.7068,73600.0
2012-05-31 10:00:00,94.9,94.95,94.65,94.74,52300.0,66.7068,66.7419,66.5311,66.5943,52300.0
2012-05-31 10:30:00,94.75,94.83,94.36,94.42,34600.0,66.6014,66.6576,66.3272,66.3694,34600.0
2012-05-31 11:00:00,94.41,94.77,94.16,94.74,26500.0,66.3624,66.6154,66.1866,66.5943,26500.0
2012-05-31 11:30:00,94.72,95.17,94.7,95.12,43800.0,66.5803,66.8966,66.5662,66.8614,43800.0
2012-05-31 12:00:00,95.12,95.54,95.12,95.51,15200.0,66.8614,67.1567,66.8614,67.1356,15200.0
2012-05-31 12:30:00,95.48,95.49,95.23,95.29,14400.0,67.1145,67.1215,66.9388,66.9809,14400.0
2012-05-31 13:00:00,95.33,95.64,95.33,95.45,8200.0,67.0091,67.227,67.0091,67.0934,8200.0
2012-05-31 13:30:00,95.43,95.46,95.3,95.38,19100.0,67.0793,67.1004,66.988,67.0442,19100.0
2012-05-31 14:00:00,95.38,95.51,95.31,95.43,19300.0,67.0442,67.1356,66.995,67.0793,19300.0
2012-05-31 14:30:00,95.4,95.61,95.38,95.61,15700.0,67.0583,67.2059,67.0442,67.2059,15700.0
2012-05-31 15:00:00,95.57,95.75,95.46,95.74,22700.0,67.1778,67.3043,67.1004,67.2972,22700.0
2012-05-31 15:30:00,95.71,95.73,95.33,95.39,49700.0,67.2762,67.2902,67.0091,67.0512,49700.0
2012-06-01 09:30:00,93.98,94.46,93.38,93.56,66200.0,66.0601,66.3975,65.6384,65.7649,66200.0
2012-06-01 10:00:00,93.6,93.84,93.44,93.65,28400.0,65.793,65.9617,65.6805,65.8282,28400.0
2012-06-01 10:30:00,93.63,93.65,93.16,93.26,54100.0,65.8141,65.8282,65.4837,65.554,54100.0
2012-06-01 11:00:00,93.29,93.52,93.05,93.4,50300.0,65.5751,65.7368,65.4064,65.6524,50300.0
2012-06-01 11:30:00,93.43,93.57,93.17,93.53,38900.0,65.6735,65.7719,65.4908,65.7438,38900.0
2012-06-01 12:00:00,93.5,93.68,93.46,93.5,31800.0,65.7227,65.8492,65.6946,65.7227,31800.0
2012-06-01 12:30:00,93.5,93.53,93.29,93.48,25700.0,65.7227,65.7438,65.5751,65.7087,25700.0
2012-06-01 13:00:00,93.47,93.61,93.4,93.42,15300.0,65.7016,65.8,65.6524,65.6665,15300.0
2012-06-01 13:30:00,93.47,93.47,93.3,93.34,21400.0,65.7016,65.7016,65.5821,65.6102,21400.0
2012-06-01 14:00:00,93.4,93.4,93.11,93.21,26800.0,65.6524,65.6524,65.4486,65.5189,26800.0
2012-06-01 14:30:00,93.17,93.4,93.14,93.16,25500.0,65.4908,65.6524,65.4697,65.4837,25500.0
2012-06-01 15:00:00,93.19,93.34,93.09,93.28,30600.0,65.5048,65.6102,65.4345,65.5681,30600.0
2012-06-01 15:30:00,93.28,93.47,93.24,93.36,74400.0,65.5681,65.7016,65.54,65.6243,74400.0
2012-06-04 09:30:00,93.5,94.24,93.42,94.12,37800.0,65.7227,66.2429,65.6665,66.1585,37800.0
2012-06-04 10:00:00,94.04,94.35,93.91,94.08,19700.0,66.1023,66.3202,66.0109,66.1304,19700.0
2012-06-04 10:30:00,94.1,94.11,93.77,93.79,8100.0,66.1445,66.1515,65.9125,65.9266,8100.0
2012-06-04 11:00:00,93.78,93.79,93.44,93.47,27100.0,65.9195,65.9266,65.6805,65.7016,27100.0
2012-06-04 11:30:00,93.47,93.64,93.41,93.47,10000.0,65.7016,65.8211,65.6595,65.7016,10000.0
2012-06-04 12:00:00,93.45,93.53,93.32,93.32,29100.0,65.6876,65.7438,65.5962,65.5962,29100.0
2012-06-04 12:30:00,93.34,93.37,93.24,93.24,18500.0,65.6102,65.6313,65.54,65.54,18500.0
2012-06-04 13:00:00,93.22,93.32,93.13,93.32,22200.0,65.5259,65.5962,65.4626,65.5962,22200.0
2012-06-04 13:30:00,93.32,93.53,93.3,93.52,43500.0,65.5962,65.7438,65.5821,65.7368,43500.0
2012-06-04 14:00:00,93.53,93.71,93.48,93.63,18800.0,65.7438,65.8703,65.7087,65.8141,18800.0
2012-06-04 14:30:00,93.64,93.78,93.57,93.66,29300.0,65.8211,65.9195,65.7719,65.8352,29300.0
2012-06-04 15:00:00,93.63,93.86,93.63,93.81,39400.0,65.8141,65.9758,65.8141,65.9406,39400.0
2012-06-04 15:30:00,93.79,93.96,93.6,93.91,50100.0,65.9266,66.0461,65.793,66.0109,50100.0
2012-06-05 09:30:00,93.59,93.94,93.41,93.85,26500.0,65.786,66.032,65.6595,65.9687,26500.0
2012-06-05 10:00:00,93.83,93.99,93.54,93.6,27100.0,65.9547,66.0671,65.7508,65.793,27100.0
2012-06-05 10:30:00,93.66,93.75,93.54,93.54,16600.0,65.8352,65.8984,65.7508,65.7508,16600.0
2012-06-05 11:00:00,93.6,93.74,93.58,93.63,15000.0,65.793,65.8914,65.7789,65.8141,15000.0
2012-06-05 11:30:00,93.74,93.74,93.36,93.36,14500.0,65.8914,65.8914,65.6243,65.6243,14500.0
2012-06-05 12:00:00,93.41,93.49,93.36,93.38,8000.0,65.6595,65.7157,65.6243,65.6384,8000.0
2012-06-05 12:30:00,93.4,93.55,93.39,93.52,10400.0,65.6524,65.7579,65.6454,65.7368,10400.0
2012-06-05 13:00:00,93.5,93.56,93.42,93.5,17900.0,65.7227,65.7649,65.6665,65.7227,17900.0
2012-06-05 13:30:00,93.47,93.75,93.47,93.75,19100.0,65.7016,65.8984,65.7016,65.8984,19100.0
2012-06-05 14:00:00,93.73,93.87,93.69,93.75,23200.0,65.8844,65.9828,65.8563,65.8984,23200.0
2012-06-05 14:30:00,93.76,93.88,93.64,93.84,35700.0,65.9055,65.9898,65.8211,65.9617,35700.0
2012-06-05 15:00:00,93.84,93.89,93.77,93.86,19600.0,65.9617,65.9969,65.9125,65.9758,19600.0
2012-06-05 15:30:00,93.84,93.99,93.81,93.92,50400.0,65.9617,66.0671,65.9406,66.0179,50400.0
2012-06-06 09:30:00,96.33,97.03,96.28,96.96,106300.0,67.712,68.204,67.6768,68.1548,106300.0
2012-06-06 10:00:00,96.96,97.13,96.87,96.99,199200.0,68.1548,68.2743,68.0915,68.1759,199200.0
2012-06-06 10:30:00,96.91,97.42,96.9,97.3,158500.0,68.1197,68.4781,68.1126,68.3938,158500.0
2012-06-06 11:00:00,97.31,98.07,97.21,97.95,165900.0,68.4008,68.935,68.3305,68.8507,165900.0
2012-06-06 11:30:00,97.93,97.96,97.53,97.58,47600.0,68.8366,68.8577,68.5555,68.5906,47600.0
2012-06-06 12:00:00,97.61,97.78,97.53,97.73,50500.0,68.6117,68.7312,68.5555,68.6961,50500.0
2012-06-06 12:30:00,97.72,97.77,97.6,97.68,26500.0,68.689,68.7242,68.6047,68.6609,26500.0
2012-06-06 13:00:00,97.68,97.77,97.57,97.62,28000.0,68.6609,68.7242,68.5836,68.6187,28000.0
2012-06-06 13:30:00,97.64,97.66,97.52,97.54,45900.0,68.6328,68.6468,68.5484,68.5625,45900.0
2012-06-06 14:00:00,97.54,97.61,97.39,97.53,27000.0,68.5625,68.6117,68.4571,68.5555,27000.0
2012-06-06 14:30:00,97.51,97.64,97.48,97.64,52300.0,68.5414,68.6328,68.5203,68.6328,52300.0
2012-06-06 15:00:00,97.6,97.72,97.55,97.59,50700.0,68.6047,68.689,68.5695,68.5976,50700.0
2012-06-06 15:30:00,97.61,97.9,97.54,97.88,133400.0,68.6117,68.8155,68.5625,68.8015,133400.0
2012-06-07 09:30:00,99.36,99.36,98.38,98.43,122000.0,69.8418,69.8418,69.1529,69.1881,122000.0
2012-06-07 10:00:00,98.41,98.54,98.14,98.37,37200.0,69.174,69.2654,68.9842,69.1459,37200.0
2012-06-07 10:30:00,98.38,98.39,97.79,98.02,37000.0,69.1529,69.16,68.7382,68.8999,37000.0
2012-06-07 11:00:00,98.03,98.32,97.92,97.98,39000.0,68.9069,69.1108,68.8296,68.8718,39000.0
2012-06-07 11:30:00,97.92,98.25,97.9,98.0,16500.0,68.8296,69.0616,68.8155,68.8858,16500.0
2012-06-07 12:00:00,98.04,98.16,97.9,98.07,46500.0,68.914,68.9983,68.8155,68.935,46500.0
2012-06-07 12:30:00,98.07,98.08,97.86,97.87,21800.0,68.935,68.9421,68.7874,68.7945,21800.0
2012-06-07 13:00:00,97.87,98.18,97.78,98.18,32900.0,68.7945,69.0124,68.7312,69.0124,32900.0
2012-06-07 13:30:00,98.14,98.18,97.91,97.92,10200.0,68.9842,69.0124,68.8226,68.8296,10200.0
2012-06-07 14:00:00,97.91,98.08,97.85,98.0,16300.0,68.8226,68.9421,68.7804,68.8858,16300.0
2012-06-07 14:30:00,97.96,98.01,97.87,97.88,15100.0,68.8577,68.8929,68.7945,68.8015,15100.0
2012-06-07 15:00:00,97.88,97.92,97.69,97.73,22800.0,68.8015,68.8296,68.6679,68.6961,22800.0
2012-06-07 15:30:00,97.7,97.75,97.5,97.59,51700.0,68.675,68.7101,68.5344,68.5976,51700.0
2012-06-08 09:30:00,98.26,98.35,98.05,98.24,96600.0,69.0686,69.1319,68.921,69.0545,96600.0
2012-06-08 10:00:00,98.25,98.53,98.23,98.39,55600.0,69.0616,69.2584,69.0475,69.16,55600.0
2012-06-08 10:30:00,98.4,98.87,98.4,98.57,60200.0,69.167,69.4974,69.167,69.2865,60200.0
2012-06-08 11:00:00,98.58,98.82,98.25,98.27,33000.0,69.2935,69.4622,69.0616,69.0756,33000.0
2012-06-08 11:30:00,98.25,98.34,98.04,98.05,34400.0,69.0616,69.1248,68.914,68.921,34400.0
2012-06-08 12:00:00,98.05,98.16,98.04,98.12,8800.0,68.921,68.9983,68.914,68.9702,8800.0
2012-06-08 12:30:00,98.09,98.22,98.09,98.19,10300.0,68.9491,69.0405,68.9491,69.0194,10300.0
2012-06-08 13:00:00,98.2,98.36,98.2,98.31,10700.0,69.0264,69.1389,69.0264,69.1037,10700.0
2012-06-08 13:30:00,98.33,98.35,98.21,98.32,14600.0,69.1178,69.1319,69.0335,69.1108,14600.0
2012-06-08 14:00:00,98.3,98.32,98.23,98.26,20600.0,69.0967,69.1108,69.0475,69.0686,20600.0
2012-06-08 14:30:00,98.26,98.43,98.26,98.32,32600.0,69.0686,69.1881,69.0686,69.1108,32600.0
2012-06-08 15:00:00,98.29,98.31,98.24,98.27,35700.0,69.0897,69.1037,69.0545,69.0756,35700.0
2012-06-08 15:30:00,98.29,98.58,98.22,98.58,88000.0,69.0897,69.2935,69.0405,69.2935,88000.0
2012-06-11 09:30:00,99.45,99.47,98.92,99.04,46900.0,69.9051,69.9191,69.5325,69.6169,46900.0
2012-06-11 10:00:00,99.02,99.34,98.85,99.03,76600.0,69.6028,69.8277,69.4833,69.6098,76600.0
2012-06-11 10:30:00,99.0,99.16,98.5,98.61,22900.0,69.5888,69.7012,69.2373,69.3146,22900.0
2012-06-11 11:00:00,98.63,98.66,98.3,98.38,19300.0,69.3287,69.3498,69.0967,69.1529,19300.0
2012-06-11 11:30:00,98.35,98.73,98.35,98.66,18900.0,69.1319,69.399,69.1319,69.3498,18900.0
2012-06-11 12:00:00,98.66,98.74,98.26,98.33,23700.0,69.3498,69.406,69.0686,69.1178,23700.0
2012-06-11 12:30:00,98.31,98.4,98.24,98.28,22000.0,69.1037,69.167,69.0545,69.0827,22000.0
2012-06-11 13:00:00,98.3,98.47,98.29,98.34,9400.0,69.0967,69.2162,69.0897,69.1248,9400.0
2012-06-11 13:30:00,98.34,98.43,98.26,98.3,40300.0,69.1248,69.1881,69.0686,69.0967,40300.0
2012-06-11 14:00:00,98.3,98.3,97.99,98.15,31700.0,69.0967,69.0967,68.8788,68.9913,31700.0
2012-06-11 14:30:00,98.19,98.27,98.03,98.18,13800.0,69.0194,69.0756,68.9069,69.0124,13800.0
2012-06-11 15:00:00,98.15,98.16,97.92,97.96,25200.0,68.9913,68.9983,68.8296,68.8577,25200.0
2012-06-11 15:30:00,97.99,98.2,97.58,97.72,69900.0,68.8788,69.0264,68.5906,68.689,69900.0
2012-06-12 09:30:00,98.88,98.88,98.47,98.51,92000.0,69.5044,69.5044,69.2162,69.2443,92000.0
2012-06-12 10:00:00,98.51,98.74,98.03,98.47,63400.0,69.2443,69.406,68.9069,69.2162,63400.0
2012-06-12 10:30:00,98.47,98.71,98.41,98.69,25900.0,69.2162,69.3849,69.174,69.3709,25900.0
2012-06-12 11:00:00,98.65,99.18,98.65,98.9,48300.0,69.3427,69.7153,69.3427,69.5185,48300.0
2012-06-12 11:30:00,98.85,99.01,98.68,98.89,19600.0,69.4833,69.5958,69.3638,69.5114,19600.0
2012-06-12 12:00:00,98.92,99.03,98.8,98.8,12300.0,69.5325,69.6098,69.4482,69.4482,12300.0
2012-06-12 12:30:00,98.84,99.05,98.78,98.78,7600.0,69.4763,69.6239,69.4341,69.4341,7600.0
2012-06-12 13:00:00,98.78,99.11,98.67,98.86,14300.0,69.4341,69.6661,69.3568,69.4903,14300.0
2012-06-12 13:30:00,98.88,98.96,98.72,98.76,12300.0,69.5044,69.5606,69.3919,69.4201,12300.0
2012-06-12 14:00:00,98.75,98.87,98.71,98.75,12100.0,69.413,69.4974,69.3849,69.413,12100.0
2012-06-12 14:30:00,98.73,98.93,98.64,98.7,36300.0,69.399,69.5396,69.3357,69.3779,36300.0
2012-06-12 15:00:00,98.7,98.77,98.63,98.73,74600.0,69.3779,69.4271,69.3287,69.399,74600.0
2012-06-12 15:30:00,98.75,98.92,98.66,98.92,108400.0,69.413,69.5325,69.3498,69.5325,108400.0
2012-06-13 09:30:00,99.47,99.48,98.8,99.18,83200.0,69.9191,69.9262,69.4482,69.7153,83200.0
2012-06-13 10:00:00,99.17,99.44,99.1,99.33,18300.0,69.7083,69.898,69.659,69.8207,18300.0
2012-06-13 10:30:00,99.35,99.79,99.35,99.72,23100.0,69.8348,70.1441,69.8348,70.0949,23100.0
2012-06-13 11:00:00,99.76,99.76,99.25,99.45,19400.0,70.123,70.123,69.7645,69.9051,19400.0
2012-06-13 11:30:00,99.45,99.84,99.43,99.68,40300.0,69.9051,70.1792,69.891,70.0667,40300.0
2012-06-13 12:00:00,99.66,99.71,99.53,99.58,13900.0,70.0527,70.0878,69.9613,69.9964,13900.0
2012-06-13 12:30:00,99.59,99.77,99.53,99.56,7200.0,70.0035,70.13,69.9613,69.9824,7200.0
2012-06-13 13:00:00,99.59,99.71,99.59,99.71,5500.0,70.0035,70.0878,70.0035,70.0878,5500.0
2012-06-13 13:30:00,99.71,99.84,99.61,99.63,15000.0,70.0878,70.1792,70.0175,70.0316,15000.0
2012-06-13 14:00:00,99.63,99.64,99.46,99.49,10000.0,70.0316,70.0386,69.9121,69.9332,10000.0
2012-06-13 14:30:00,99.51,99.52,99.3,99.46,12200.0,69.9472,69.9543,69.7996,69.9121,12200.0
2012-06-13 15:00:00,99.43,99.43,98.94,98.97,16000.0,69.891,69.891,69.5466,69.5677,16000.0
2012-06-13 15:30:00,98.99,99.16,98.9,99.15,55700.0,69.5817,69.7012,69.5185,69.6942,55700.0
2012-06-14 09:30:00,99.44,99.68,99.34,99.65,117700.0,69.898,70.0667,69.8277,70.0457,117700.0
2012-06-14 10:00:00,99.62,99.65,99.4,99.61,61700.0,70.0246,70.0457,69.8699,70.0175,61700.0
2012-06-14 10:30:00,99.61,99.62,99.25,99.59,18200.0,70.0175,70.0246,69.7645,70.0035,18200.0
2012-06-14 11:00:00,99.6,99.69,99.33,99.37,37500.0,70.0105,70.0738,69.8207,69.8488,37500.0
2012-06-14 11:30:00,99.39,99.41,99.23,99.31,14000.0,69.8629,69.877,69.7504,69.8067,14000.0
2012-06-14 12:00:00,99.31,99.49,99.28,99.28,8800.0,69.8067,69.9332,69.7856,69.7856,8800.0
2012-06-14 12:30:00,99.3,99.49,99.27,99.4,8400.0,69.7996,69.9332,69.7785,69.8699,8400.0
2012-06-14 13:00:00,99.38,99.45,99.05,99.06,15000.0,69.8559,69.9051,69.6239,69.6309,15000.0
2012-06-14 13:30:00,99.09,99.31,99.09,99.2,8900.0,69.652,69.8067,69.652,69.7293,8900.0
2012-06-14 14:00:00,99.2,99.25,99.08,99.17,16500.0,69.7293,69.7645,69.645,69.7083,16500.0
2012-06-14 14:30:00,99.17,99.28,99.05,99.24,16900.0,69.7083,69.7856,69.6239,69.7575,16900.0
2012-06-14 15:00:00,99.25,99.75,99.17,99.31,83100.0,69.7645,70.1159,69.7083,69.8067,83100.0
2012-06-14 15:30:00,99.32,99.53,99.3,99.34,83700.0,69.8137,69.9613,69.7996,69.8277,83700.0
2012-06-15 09:30:00,99.7,100.0,99.49,99.95,73000.0,70.0808,70.2917,69.9332,70.2565,73000.0
2012-06-15 10:00:00,99.99,100.03,99.71,99.91,51700.0,70.2846,70.3128,70.0878,70.2284,51700.0
2012-06-15 10:30:00,99.86,100.06,99.78,100.01,27500.0,70.1933,70.3338,70.137,70.2987,27500.0
2012-06-15 11:00:00,100.01,100.07,99.6,99.63,47700.0,70.2987,70.3409,70.0105,70.0316,47700.0
2012-06-15 11:30:00,99.71,99.82,99.23,99.51,99800.0,70.0878,70.1651,69.7504,69.9472,99800.0
2012-06-15 12:00:00,99.54,99.6,99.44,99.51,21400.0,69.9683,70.0105,69.898,69.9472,21400.0
2012-06-15 12:30:00,99.52,99.53,99.44,99.5,20800.0,69.9543,69.9613,69.898,69.9402,20800.0
2012-06-15 13:00:00,99.54,99.75,99.54,99.73,11200.0,69.9683,70.1159,69.9683,70.1019,11200.0
2012-06-15 13:30:00,99.7,99.77,99.64,99.69,18300.0,70.0808,70.13,70.0386,70.0738,18300.0
2012-06-15 14:00:00,99.7,99.7,99.52,99.56,25800.0,70.0808,70.0808,69.9543,69.9824,25800.0
2012-06-15 14:30:00,99.56,99.58,99.24,99.27,37300.0,69.9824,69.9964,69.7575,69.7785,37300.0
2012-06-15 15:00:00,99.25,99.51,99.25,99.45,34000.0,69.7645,69.9472,69.7645,69.9051,34000.0
2012-06-15 15:30:00,99.46,99.56,99.38,99.54,58400.0,69.9121,69.9824,69.8559,69.9683,58400.0
2012-06-18 09:30:00,99.84,100.29,99.58,100.26,53700.0,70.1792,70.4955,69.9964,70.4744,53700.0
2012-06-18 10:00:00,100.28,100.79,100.25,100.75,43300.0,70.4885,70.847,70.4674,70.8189,43300.0
2012-06-18 10:30:00,100.76,100.88,100.39,100.42,31700.0,70.8259,70.9102,70.5658,70.5869,31700.0
2012-06-18 11:00:00,100.54,100.6,99.95,100.29,38700.0,70.6712,70.7134,70.2565,70.4955,38700.0
2012-06-18 11:30:00,100.32,100.5,100.24,100.5,10400.0,70.5166,70.6431,70.4604,70.6431,10400.0
2012-06-18 12:00:00,100.49,100.52,100.07,100.07,26200.0,70.6361,70.6572,70.3409,70.3409,26200.0
2012-06-18 12:30:00,100.07,100.16,99.96,100.08,26200.0,70.3409,70.4041,70.2636,70.3479,26200.0
2012-06-18 13:00:00,100.05,100.2,99.98,100.09,16900.0,70.3268,70.4323,70.2776,70.3549,16900.0
2012-06-18 13:30:00,100.09,100.37,100.08,100.33,21000.0,70.3549,70.5518,70.3479,70.5236,21000.0
2012-06-18 14:00:00,100.31,100.5,100.31,100.47,18900.0,70.5096,70.6431,70.5096,70.622,18900.0
2012-06-18 14:30:00,100.46,100.48,100.3,100.38,13200.0,70.615,70.6291,70.5025,70.5588,13200.0
2012-06-18 15:00:00,100.38,100.45,100.23,100.28,31300.0,70.5588,70.608,70.4533,70.4885,31300.0
2012-06-18 15:30:00,100.28,100.38,100.1,100.21,54700.0,70.4885,70.5588,70.362,70.4393,54700.0
2012-06-19 09:30:00,99.73,100.09,99.72,100.09,69400.0,70.1019,70.3549,70.0949,70.3549,69400.0
2012-06-19 10:00:00,100.09,100.32,99.94,100.17,44100.0,70.3549,70.5166,70.2495,70.4112,44100.0
2012-06-19 10:30:00,100.18,100.57,100.16,100.52,23600.0,70.4182,70.6923,70.4041,70.6572,23600.0
2012-06-19 11:00:00,100.5,100.61,100.15,100.24,30200.0,70.6431,70.7205,70.3971,70.4604,30200.0
2012-06-19 11:30:00,100.26,100.26,99.94,100.17,35600.0,70.4744,70.4744,70.2495,70.4112,35600.0
2012-06-19 12:00:00,100.17,100.27,100.14,100.27,20700.0,70.4112,70.4815,70.3901,70.4815,20700.0
2012-06-19 12:30:00,100.28,100.46,100.28,100.42,14300.0,70.4885,70.615,70.4885,70.5869,14300.0
2012-06-19 13:00:00,100.45,100.68,100.44,100.6,12300.0,70.608,70.7697,70.601,70.7134,12300.0
2012-06-19 13:30:00,100.57,100.6,100.42,100.43,15100.0,70.6923,70.7134,70.5869,70.5939,15100.0
2012-06-19 14:00:00,100.45,100.45,100.28,100.33,21100.0,70.608,70.608,70.4885,70.5236,21100.0
2012-06-19 14:30:00,100.29,100.29,100.0,100.14,25000.0,70.4955,70.4955,70.2917,70.3901,25000.0
2012-06-19 15:00:00,100.14,100.17,100.03,100.11,37700.0,70.3901,70.4112,70.3128,70.369,37700.0
2012-06-19 15:30:00,100.11,100.14,99.92,99.96,38400.0,70.369,70.3901,70.2354,70.2636,38400.0
2012-06-20 09:30:00,100.51,100.98,100.34,100.8,85000.0,70.6502,70.9805,70.5307,70.854,85000.0
2012-06-20 10:00:00,100.74,101.47,100.74,101.31,39100.0,70.8118,71.325,70.8118,71.2125,39100.0
2012-06-20 10:30:00,101.28,101.36,100.93,101.07,30100.0,71.1914,71.2476,70.9454,71.0438,30100.0
2012-06-20 11:00:00,101.09,101.21,101.0,101.2,37700.0,71.0579,71.1422,70.9946,71.1352,37700.0
2012-06-20 11:30:00,101.2,101.2,100.93,100.95,31000.0,71.1352,71.1352,70.9454,70.9594,31000.0
2012-06-20 12:00:00,100.98,101.0,100.73,100.78,12900.0,70.9805,70.9946,70.8048,70.8399,12900.0
2012-06-20 12:30:00,100.79,100.91,100.27,100.86,17300.0,70.847,70.9313,70.4815,70.8962,17300.0
2012-06-20 13:00:00,100.88,101.19,100.84,100.9,19700.0,70.9102,71.1281,70.8821,70.9243,19700.0
2012-06-20 13:30:00,100.94,101.02,100.79,100.89,15100.0,70.9524,71.0086,70.847,70.9173,15100.0
2012-06-20 14:00:00,100.87,100.97,100.57,100.6,47500.0,70.9032,70.9735,70.6923,70.7134,47500.0
2012-06-20 14:30:00,100.63,100.83,100.42,100.63,12400.0,70.7345,70.8751,70.5869,70.7345,12400.0
2012-06-20 15:00:00,100.61,100.64,100.3,100.64,19000.0,70.7205,70.7415,70.5025,70.7415,19000.0
2012-06-20 15:30:00,100.56,100.66,100.47,100.52,129400.0,70.6853,70.7556,70.622,70.6572,129400.0
2012-06-21 09:30:00,100.29,100.51,100.04,100.2,62900.0,70.4955,70.6502,70.3198,70.4323,62900.0
2012-06-21 10:00:00,100.17,100.28,99.88,100.28,33300.0,70.4112,70.4885,70.2073,70.4885,33300.0
2012-06-21 10:30:00,100.27,100.87,100.22,100.73,50900.0,70.4815,70.9032,70.4463,70.8048,50900.0
2012-06-21 11:00:00,100.73,100.77,100.19,100.49,35600.0,70.8048,70.8329,70.4252,70.6361,35600.0
2012-06-21 11:30:00,100.49,100.59,100.22,100.32,37000.0,70.6361,70.7064,70.4463,70.5166,37000.0
2012-06-21 12:00:00,100.29,100.38,99.91,99.91,11900.0,70.4955,70.5588,70.2284,70.2284,11900.0
2012-06-21 12:30:00,99.98,100.09,99.91,99.92,5000.0,70.2776,70.3549,70.2284,70.2354,5000.0
2012-06-21 13:00:00,99.91,100.05,99.83,99.83,6600.0,70.2284,70.3268,70.1722,70.1722,6600.0
2012-06-21 13:30:00,99.84,99.9,99.66,99.66,16700.0,70.1792,70.2214,70.0527,70.0527,16700.0
2012-06-21 14:00:00,99.68,99.69,99.25,99.37,26700.0,70.0667,70.0738,69.7645,69.8488,26700.0
2012-06-21 14:30:00,99.39,99.46,99.23,99.39,25000.0,69.8629,69.9121,69.7504,69.8629,25000.0
2012-06-21 15:00:00,99.37,99.43,99.13,99.43,28600.0,69.8488,69.891,69.6801,69.891,28600.0
2012-06-21 15:30:00,99.42,99.48,99.12,99.18,67100.0,69.884,69.9262,69.6731,69.7153,67100.0
2012-06-22 09:30:00,100.03,100.09,99.48,99.55,41500.0,70.3128,70.3549,69.9262,69.9754,41500.0
2012-06-22 10:00:00,99.59,99.68,99.35,99.45,28300.0,70.0035,70.0667,69.8348,69.9051,28300.0
2012-06-22 10:30:00,99.46,99.6,99.34,99.36,17700.0,69.9121,70.0105,69.8277,69.8418,17700.0
2012-06-22 11:00:00,99.33,99.44,99.22,99.29,17100.0,69.8207,69.898,69.7434,69.7926,17100.0
2012-06-22 11:30:00,99.3,99.35,99.1,99.22,12100.0,69.7996,69.8348,69.659,69.7434,12100.0
2012-06-22 12:00:00,99.28,99.32,99.18,99.24,9500.0,69.7856,69.8137,69.7153,69.7575,9500.0
2012-06-22 12:30:00,99.26,99.31,99.2,99.27,6800.0,69.7715,69.8067,69.7293,69.7785,6800.0
2012-06-22 13:00:00,99.27,99.29,99.2,99.29,5400.0,69.7785,69.7926,69.7293,69.7926,5400.0
2012-06-22 13:30:00,99.22,99.37,99.18,99.28,18200.0,69.7434,69.8488,69.7153,69.7856,18200.0
2012-06-22 14:00:00,99.3,99.43,99.26,99.28,21800.0,69.7996,69.891,69.7715,69.7856,21800.0
2012-06-22 14:30:00,99.31,99.49,99.25,99.47,31900.0,69.8067,69.9332,69.7645,69.9191,31900.0
2012-06-22 15:00:00,99.47,99.47,99.28,99.34,20100.0,69.9191,69.9191,69.7856,69.8277,20100.0
2012-06-22 15:30:00,99.31,99.58,99.26,99.34,33300.0,69.8067,69.9964,69.7715,69.8277,33300.0
2012-06-25 09:30:00,99.4,99.45,99.05,99.11,106700.0,69.8699,69.9051,69.6239,69.6661,106700.0
2012-06-25 10:00:00,99.11,99.34,98.6,98.78,106100.0,69.6661,69.8277,69.3076,69.4341,106100.0
2012-06-25 10:30:00,98.8,98.9,98.71,98.86,106200.0,69.4482,69.5185,69.3849,69.4903,106200.0
2012-06-25 11:00:00,98.86,98.91,98.65,98.65,48200.0,69.4903,69.5255,69.3427,69.3427,48200.0
2012-06-25 11:30:00,98.7,98.74,98.44,98.49,76400.0,69.3779,69.406,69.1951,69.2303,76400.0
2012-06-25 12:00:00,98.46,98.66,98.45,98.64,19300.0,69.2092,69.3498,69.2022,69.3357,19300.0
2012-06-25 12:30:00,98.67,98.73,98.53,98.71,12900.0,69.3568,69.399,69.2584,69.3849,12900.0
2012-06-25 13:00:00,98.7,98.73,98.62,98.7,61300.0,69.3779,69.399,69.3216,69.3779,61300.0
2012-06-25 13:30:00,98.69,98.72,98.62,98.65,16600.0,69.3709,69.3919,69.3216,69.3427,16600.0
2012-06-25 14:00:00,98.65,98.65,98.54,98.56,24500.0,69.3427,69.3427,69.2654,69.2795,24500.0
2012-06-25 14:30:00,98.54,98.56,98.42,98.52,10300.0,69.2654,69.2795,69.1811,69.2514,10300.0
2012-06-25 15:00:00,98.45,98.68,98.45,98.65,30400.0,69.2022,69.3638,69.2022,69.3427,30400.0
2012-06-25 15:30:00,98.65,98.72,98.52,98.6,57800.0,69.3427,69.3919,69.2514,69.3076,57800.0
2012-06-26 09:30:00,99.43,99.77,99.21,99.52,89300.0,69.891,70.13,69.7364,69.9543,89300.0
2012-06-26 10:00:00,99.51,99.64,99.45,99.51,49300.0,69.9472,70.0386,69.9051,69.9472,49300.0
2012-06-26 10:30:00,99.46,99.57,99.25,99.45,60900.0,69.9121,69.9894,69.7645,69.9051,60900.0
2012-06-26 11:00:00,99.47,99.86,99.34,99.5,40800.0,69.9191,70.1933,69.8277,69.9402,40800.0
2012-06-26 11:30:00,99.52,99.92,99.52,99.84,15600.0,69.9543,70.2354,69.9543,70.1792,15600.0
2012-06-26 12:00:00,99.85,100.15,99.81,100.14,20100.0,70.1862,70.3971,70.1581,70.3901,20100.0
2012-06-26 12:30:00,100.15,100.38,100.12,100.18,16800.0,70.3971,70.5588,70.376,70.4182,16800.0
2012-06-26 13:00:00,100.21,100.32,100.2,100.25,18500.0,70.4393,70.5166,70.4323,70.4674,18500.0
2012-06-26 13:30:00,100.25,100.38,100.21,100.27,18400.0,70.4674,70.5588,70.4393,70.4815,18400.0
2012-06-26 14:00:00,100.25,100.56,100.25,100.54,13700.0,70.4674,70.6853,70.4674,70.6712,13700.0
2012-06-26 14:30:00,100.51,100.53,100.33,100.37,15200.0,70.6502,70.6642,70.5236,70.5518,15200.0
2012-06-26 15:00:00,100.45,100.55,100.39,100.44,15000.0,70.608,70.6783,70.5658,70.601,15000.0
2012-06-26 15:30:00,100.42,100.46,100.3,100.32,47100.0,70.5869,70.615,70.5025,70.5166,47100.0
2012-06-27 09:30:00,101.11,101.17,100.89,100.99,72100.0,71.0719,71.1141,70.9173,70.9876,72100.0
2012-06-27 10:00:00,101.09,101.69,101.07,101.5,45700.0,71.0579,71.4796,71.0438,71.346,45700.0
2012-06-27 10:30:00,101.49,101.49,101.05,101.05,27300.0,71.339,71.339,71.0297,71.0297,27300.0
2012-06-27 11:00:00,101.09,101.19,100.94,101.18,73600.0,71.0579,71.1281,70.9524,71.1211,73600.0
2012-06-27 11:30:00,101.2,101.43,101.19,101.26,43800.0,71.1352,71.2968,71.1281,71.1773,43800.0
2012-06-27 12:00:00,101.28,101.31,101.11,101.12,33300.0,71.1914,71.2125,71.0719,71.0789,33300.0
2012-06-27 12:30:00,101.17,101.18,101.01,101.08,24800.0,71.1141,71.1211,71.0016,71.0508,24800.0
2012-06-27 13:00:00,101.09,101.15,101.03,101.06,20900.0,71.0579,71.1,71.0157,71.0368,20900.0
2012-06-27 13:30:00,101.04,101.2,101.04,101.15,12200.0,71.0227,71.1352,71.0227,71.1,12200.0
2012-06-27 14:00:00,101.15,101.21,101.02,101.03,17900.0,71.1,71.1422,71.0086,71.0157,17900.0
2012-06-27 14:30:00,101.03,101.18,101.03,101.12,19300.0,71.0157,71.1211,71.0157,71.0789,19300.0
2012-06-27 15:00:00,101.15,101.2,101.01,101.16,68600.0,71.1,71.1352,71.0016,71.1071,68600.0
2012-06-27 15:30:00,101.15,101.22,101.05,101.05,92400.0,71.1,71.1492,71.0297,71.0297,92400.0
2012-06-28 09:30:00,100.17,100.23,99.84,100.06,47600.0,70.4112,70.4533,70.1792,70.3338,47600.0
2012-06-28 10:00:00,100.06,100.15,99.64,99.94,41600.0,70.3338,70.3971,70.0386,70.2495,41600.0
2012-06-28 10:30:00,99.94,99.96,99.55,99.87,28000.0,70.2495,70.2636,69.9754,70.2003,28000.0
2012-06-28 11:00:00,99.84,100.57,99.71,100.56,34900.0,70.1792,70.6923,70.0878,70.6853,34900.0
2012-06-28 11:30:00,100.57,100.77,100.41,100.41,27800.0,70.6923,70.8329,70.5799,70.5799,27800.0
2012-06-28 12:00:00,100.4,100.56,100.4,100.56,7500.0,70.5728,70.6853,70.5728,70.6853,7500.0
2012-06-28 12:30:00,100.56,100.76,100.5,100.76,13500.0,70.6853,70.8259,70.6431,70.8259,13500.0
2012-06-28 13:00:00,100.72,100.86,100.71,100.82,19800.0,70.7978,70.8962,70.7907,70.8681,19800.0
2012-06-28 13:30:00,100.79,100.83,100.61,100.74,22700.0,70.847,70.8751,70.7205,70.8118,22700.0
2012-06-28 14:00:00,100.67,100.74,100.52,100.65,15800.0,70.7626,70.8118,70.6572,70.7486,15800.0
2012-06-28 14:30:00,100.59,100.77,100.56,100.77,18100.0,70.7064,70.8329,70.6853,70.8329,18100.0
2012-06-28 15:00:00,100.76,100.98,100.74,100.96,34300.0,70.8259,70.9805,70.8118,70.9665,34300.0
2012-06-28 15:30:00,100.97,101.4,100.95,101.39,71800.0,70.9735,71.2758,70.9594,71.2687,71800.0
2012-06-29 09:30:00,103.49,103.49,102.97,103.32,84700.0,72.7449,72.7449,72.3793,72.6254,84700.0
2012-06-29 10:00:00,103.32,103.44,103.2,103.3,143000.0,72.6254,72.7097,72.541,72.6113,143000.0
2012-06-29 10:30:00,103.32,103.38,102.91,103.01,45400.0,72.6254,72.6675,72.3372,72.4075,45400.0
2012-06-29 11:00:00,103.05,103.29,102.7,102.7,74300.0,72.4356,72.6043,72.1895,72.1895,74300.0
2012-06-29 11:30:00,102.77,103.06,102.72,103.03,58000.0,72.2388,72.4426,72.2036,72.4215,58000.0
2012-06-29 12:00:00,103.03,103.03,102.71,102.71,18400.0,72.4215,72.4215,72.1966,72.1966,18400.0
2012-06-29 12:30:00,102.71,102.79,102.63,102.7,19000.0,72.1966,72.2528,72.1403,72.1895,19000.0
2012-06-29 13:00:00,102.73,102.89,102.69,102.87,16200.0,72.2106,72.3231,72.1825,72.309,16200.0
2012-06-29 13:30:00,102.88,102.95,102.84,102.89,15000.0,72.3161,72.3653,72.288,72.3231,15000.0
2012-06-29 14:00:00,102.89,103.04,102.8,102.99,18700.0,72.3231,72.4285,72.2598,72.3934,18700.0
2012-06-29 14:30:00,103.01,103.06,102.93,102.99,66900.0,72.4075,72.4426,72.3512,72.3934,66900.0
2012-06-29 15:00:00,103.0,103.04,102.91,102.94,45400.0,72.4004,72.4285,72.3372,72.3582,45400.0
2012-06-29 15:30:00,102.94,103.05,102.85,102.99,121000.0,72.3582,72.4356,72.295,72.3934,121000.0
2012-07-02 09:30:00,102.93,103.2,102.88,103.15,116900.0,72.3512,72.541,72.3161,72.5059,116900.0
2012-07-02 10:00:00,103.12,103.47,102.89,103.27,104700.0,72.4848,72.7308,72.3231,72.5902,104700.0
2012-07-02 10:30:00,103.28,103.86,103.27,103.71,46700.0,72.5972,73.0049,72.5902,72.8995,46700.0
2012-07-02 11:00:00,103.67,103.82,103.52,103.69,65900.0,72.8714,72.9768,72.7659,72.8854,65900.0
2012-07-02 11:30:00,103.66,103.93,103.62,103.9,55200.0,72.8643,73.0541,72.8362,73.033,55200.0
2012-07-02 12:00:00,103.9,103.96,103.84,103.93,15700.0,73.033,73.0752,72.9909,73.0541,15700.0
2012-07-02 12:30:00,103.93,103.97,103.8,103.82,33000.0,73.0541,73.0823,72.9628,72.9768,33000.0
2012-07-02 13:00:00,103.82,103.94,103.8,103.88,18300.0,72.9768,73.0612,72.9628,73.019,18300.0
2012-07-02 13:30:00,103.88,103.94,103.78,103.84,22400.0,73.019,73.0612,72.9487,72.9909,22400.0
2012-07-02 14:00:00,103.85,104.02,103.78,104.0,18500.0,72.9979,73.1174,72.9487,73.1033,18500.0
2012-07-02 14:30:00,104.0,104.02,103.82,104.0,20700.0,73.1033,73.1174,72.9768,73.1033,20700.0
2012-07-02 15:00:00,103.99,104.02,103.76,103.83,30500.0,73.0963,73.1174,72.9346,72.9838,30500.0
2012-07-02 15:30:00,103.84,104.04,103.8,104.04,81500.0,72.9909,73.1315,72.9628,73.1315,81500.0
2012-07-03 09:30:00,103.55,103.58,103.32,103.39,55300.0,72.787,72.8081,72.6254,72.6746,55300.0
2012-07-03 10:00:00,103.37,103.55,103.19,103.55,70400.0,72.6605,72.787,72.534,72.787,70400.0
2012-07-03 10:30:00,103.5,103.85,103.48,103.62,36200.0,72.7519,72.9979,72.7378,72.8362,36200.0
2012-07-03 11:00:00,103.59,103.91,103.51,103.75,41900.0,72.8151,73.0401,72.7589,72.9276,41900.0
2012-07-03 11:30:00,103.74,103.86,103.59,103.77,35100.0,72.9206,73.0049,72.8151,72.9417,35100.0
2012-07-03 12:00:00,103.8,103.86,103.58,103.63,33000.0,72.9628,73.0049,72.8081,72.8433,33000.0
2012-07-03 12:30:00,103.62,103.64,103.35,103.52,71300.0,72.8362,72.8503,72.6464,72.7659,71300.0
2012-07-05 09:30:00,102.61,102.91,102.52,102.67,35900.0,72.1263,72.3372,72.063,72.1685,35900.0
2012-07-05 10:00:00,102.61,102.8,102.51,102.55,17400.0,72.1263,72.2598,72.056,72.0841,17400.0
2012-07-05 10:30:00,102.54,102.72,102.54,102.65,12700.0,72.0771,72.2036,72.0771,72.1544,12700.0
2012-07-05 11:00:00,102.67,102.76,102.6,102.72,20800.0,72.1685,72.2317,72.1193,72.2036,20800.0
2012-07-05 11:30:00,102.66,102.74,102.52,102.56,5000.0,72.1614,72.2177,72.063,72.0911,5000.0
2012-07-05 12:00:00,102.55,102.65,102.51,102.55,4200.0,72.0841,72.1544,72.056,72.0841,4200.0
2012-07-05 12:30:00,102.52,102.6,102.51,102.6,5000.0,72.063,72.1193,72.056,72.1193,5000.0
2012-07-05 13:00:00,102.59,102.65,102.52,102.65,9200.0,72.1122,72.1544,72.063,72.1544,9200.0
2012-07-05 13:30:00,102.66,102.82,102.65,102.68,36200.0,72.1614,72.2739,72.1544,72.1755,36200.0
2012-07-05 14:00:00,102.69,102.69,102.6,102.66,5900.0,72.1825,72.1825,72.1193,72.1614,5900.0
2012-07-05 14:30:00,102.64,102.66,102.52,102.54,11000.0,72.1474,72.1614,72.063,72.0771,11000.0
2012-07-05 15:00:00,102.52,102.57,102.49,102.57,23900.0,72.063,72.0982,72.0419,72.0982,23900.0
2012-07-05 15:30:00,102.55,102.68,102.48,102.5,28500.0,72.0841,72.1755,72.0349,72.049,28500.0
2012-07-06 09:30:00,102.92,103.22,102.84,103.22,73900.0,72.3442,72.5551,72.288,72.5551,73900.0
2012-07-06 10:00:00,103.26,103.28,102.78,103.13,54700.0,72.5832,72.5972,72.2458,72.4918,54700.0
2012-07-06 10:30:00,103.12,103.24,103.0,103.19,31400.0,72.4848,72.5691,72.4004,72.534,31400.0
2012-07-06 11:00:00,103.18,103.37,103.15,103.33,43600.0,72.5269,72.6605,72.5059,72.6324,43600.0
2012-07-06 11:30:00,103.25,103.43,103.09,103.12,29300.0,72.5762,72.7027,72.4637,72.4848,29300.0
2012-07-06 12:00:00,103.1,103.13,102.97,103.01,10100.0,72.4707,72.4918,72.3793,72.4075,10100.0
2012-07-06 12:30:00,103.05,103.09,102.92,103.03,16300.0,72.4356,72.4637,72.3442,72.4215,16300.0
2012-07-06 13:00:00,103.04,103.1,103.01,103.01,7100.0,72.4285,72.4707,72.4075,72.4075,7100.0
2012-07-06 13:30:00,103.01,103.18,102.97,103.02,31900.0,72.4075,72.5269,72.3793,72.4145,31900.0
2012-07-06 14:00:00,103.01,103.03,102.79,102.82,51100.0,72.4075,72.4215,72.2528,72.2739,51100.0
2012-07-06 14:30:00,102.83,103.06,102.83,102.96,18600.0,72.2809,72.4426,72.2809,72.3723,18600.0
2012-07-06 15:00:00,102.97,103.11,102.94,103.08,63900.0,72.3793,72.4777,72.3582,72.4567,63900.0
2012-07-06 15:30:00,103.07,103.14,102.98,103.1,80600.0,72.4496,72.4988,72.3864,72.4707,80600.0
2012-07-09 09:30:00,103.15,103.2,102.69,102.69,51900.0,72.5059,72.541,72.1825,72.1825,51900.0
2012-07-09 10:00:00,102.66,102.68,102.25,102.45,28200.0,72.1614,72.1755,71.8732,72.0138,28200.0
2012-07-09 10:30:00,102.43,102.83,102.41,102.83,19700.0,71.9998,72.2809,71.9857,72.2809,19700.0
2012-07-09 11:00:00,102.81,102.83,102.38,102.42,18100.0,72.2669,72.2809,71.9646,71.9927,18100.0
2012-07-09 11:30:00,102.44,102.44,102.22,102.25,21800.0,72.0068,72.0068,71.8521,71.8732,21800.0
2012-07-09 12:00:00,102.28,102.42,102.25,102.35,25800.0,71.8943,71.9927,71.8732,71.9435,25800.0
2012-07-09 12:30:00,102.34,102.47,102.31,102.37,12100.0,71.9365,72.0279,71.9154,71.9576,12100.0
2012-07-09 13:00:00,102.34,102.46,102.33,102.46,10600.0,71.9365,72.0208,71.9295,72.0208,10600.0
2012-07-09 13:30:00,102.47,102.55,102.46,102.47,5000.0,72.0279,72.0841,72.0208,72.0279,5000.0
2012-07-09 14:00:00,102.48,102.49,102.33,102.33,12700.0,72.0349,72.0419,71.9295,71.9295,12700.0
2012-07-09 14:30:00,102.34,102.38,102.32,102.37,15600.0,71.9365,71.9646,71.9224,71.9576,15600.0
2012-07-09 15:00:00,102.37,102.48,102.34,102.41,15400.0,71.9576,72.0349,71.9365,71.9857,15400.0
2012-07-09 15:30:00,102.41,102.5,102.36,102.5,30800.0,71.9857,72.049,71.9506,72.049,30800.0
2012-07-10 09:30:00,103.72,103.83,103.62,103.66,87100.0,72.9065,72.9838,72.8362,72.8643,87100.0
2012-07-10 10:00:00,103.63,103.7,103.26,103.62,80500.0,72.8433,72.8925,72.5832,72.8362,80500.0
2012-07-10 10:30:00,103.61,103.62,103.13,103.5,63500.0,72.8292,72.8362,72.4918,72.7519,63500.0
2012-07-10 11:00:00,103.45,103.55,103.3,103.43,84500.0,72.7167,72.787,72.6113,72.7027,84500.0
2012-07-10 11:30:00,103.42,103.53,103.1,103.19,17500.0,72.6956,72.773,72.4707,72.534,17500.0
2012-07-10 12:00:00,103.19,103.22,103.08,103.08,15700.0,72.534,72.5551,72.4567,72.4567,15700.0
2012-07-10 12:30:00,103.1,103.2,103.08,103.09,14800.0,72.4707,72.541,72.4567,72.4637,14800.0
2012-07-10 13:00:00,103.09,103.1,102.99,103.05,14100.0,72.4637,72.4707,72.3934,72.4356,14100.0
2012-07-10 13:30:00,103.02,103.05,102.95,103.03,17500.0,72.4145,72.4356,72.3653,72.4215,17500.0
2012-07-10 14:00:00,103.02,103.04,102.75,102.79,12100.0,72.4145,72.4285,72.2247,72.2528,12100.0
2012-07-10 14:30:00,102.76,102.86,102.68,102.81,14300.0,72.2317,72.302,72.1755,72.2669,14300.0
2012-07-10 15:00:00,102.78,102.93,102.65,102.8,28500.0,72.2458,72.3512,72.1544,72.2598,28500.0
2012-07-10 15:30:00,102.79,103.08,102.63,103.03,63900.0,72.2528,72.4567,72.1403,72.4215,63900.0
2012-07-11 09:30:00,104.1,104.13,103.86,104.02,161800.0,73.1736,73.1947,73.0049,73.1174,161800.0
2012-07-11 10:00:00,103.98,104.12,103.87,103.91,42100.0,73.0893,73.1877,73.012,73.0401,42100.0
2012-07-11 10:30:00,103.93,103.93,103.57,103.57,32400.0,73.0541,73.0541,72.8011,72.8011,32400.0
2012-07-11 11:00:00,103.57,103.66,103.38,103.4,26500.0,72.8011,72.8643,72.6675,72.6816,26500.0
2012-07-11 11:30:00,103.39,103.52,103.28,103.45,24400.0,72.6746,72.7659,72.5972,72.7167,24400.0
2012-07-11 12:00:00,103.48,103.6,103.33,103.37,11400.0,72.7378,72.8222,72.6324,72.6605,11400.0
2012-07-11 12:30:00,103.37,103.44,103.29,103.38,14800.0,72.6605,72.7097,72.6043,72.6675,14800.0
2012-07-11 13:00:00,103.4,103.44,103.24,103.24,12700.0,72.6816,72.7097,72.5691,72.5691,12700.0
2012-07-11 13:30:00,103.24,103.38,103.24,103.38,10200.0,72.5691,72.6675,72.5691,72.6675,10200.0
2012-07-11 14:00:00,103.39,103.45,102.86,102.88,29100.0,72.6746,72.7167,72.302,72.3161,29100.0
2012-07-11 14:30:00,102.87,102.93,102.77,102.88,19600.0,72.309,72.3512,72.2388,72.3161,19600.0
2012-07-11 15:00:00,102.89,103.15,102.88,103.12,21400.0,72.3231,72.5059,72.3161,72.4848,21400.0
2012-07-11 15:30:00,103.11,103.46,103.03,103.32,36000.0,72.4777,72.7238,72.4215,72.6254,36000.0
2012-07-12 09:30:00,102.43,102.45,101.98,102.3,61200.0,71.9998,72.0138,71.6834,71.9084,61200.0
2012-07-12 10:00:00,102.31,102.45,102.23,102.44,19800.0,71.9154,72.0138,71.8592,72.0068,19800.0
2012-07-12 10:30:00,102.47,102.61,102.26,102.45,34000.0,72.0279,72.1263,71.8803,72.0138,34000.0
2012-07-12 11:00:00,102.42,102.66,102.42,102.56,18100.0,71.9927,72.1614,71.9927,72.0911,18100.0
2012-07-12 11:30:00,102.54,102.85,102.44,102.79,21800.0,72.0771,72.295,72.0068,72.2528,21800.0
2012-07-12 12:00:00,102.84,102.88,102.76,102.8,11800.0,72.288,72.3161,72.2317,72.2598,11800.0
2012-07-12 12:30:00,102.8,102.8,102.68,102.75,8600.0,72.2598,72.2598,72.1755,72.2247,8600.0
2012-07-12 13:00:00,102.8,102.92,102.75,102.77,15000.0,72.2598,72.3442,72.2247,72.2388,15000.0
2012-07-12 13:30:00,102.86,103.01,102.78,102.78,24100.0,72.302,72.4075,72.2458,72.2458,24100.0
2012-07-12 14:00:00,102.8,102.99,102.71,102.95,12700.0,72.2598,72.3934,72.1966,72.3653,12700.0
2012-07-12 14:30:00,102.96,103.09,102.92,103.09,7500.0,72.3723,72.4637,72.3442,72.4637,7500.0
2012-07-12 15:00:00,103.09,103.13,102.97,103.08,9100.0,72.4637,72.4918,72.3793,72.4567,9100.0
2012-07-12 15:30:00,103.06,103.11,102.85,102.87,40400.0,72.4426,72.4777,72.295,72.309,40400.0
2012-07-13 09:30:00,103.44,104.09,103.43,104.02,60100.0,72.7097,73.1666,72.7027,73.1174,60100.0
2012-07-13 10:00:00,104.03,104.42,104.0,104.18,57800.0,73.1244,73.3986,73.1033,73.2299,57800.0
2012-07-13 10:30:00,104.2,104.44,104.15,104.34,41100.0,73.2439,73.4126,73.2088,73.3423,41100.0
2012-07-13 11:00:00,104.34,104.37,104.12,104.12,24400.0,73.3423,73.3634,73.1877,73.1877,24400.0
2012-07-13 11:30:00,104.12,104.43,104.12,104.41,41200.0,73.1877,73.4056,73.1877,73.3915,41200.0
2012-07-13 12:00:00,104.38,104.4,104.15,104.15,15900.0,73.3704,73.3845,73.2088,73.2088,15900.0
2012-07-13 12:30:00,104.14,104.18,104.09,104.16,9000.0,73.2017,73.2299,73.1666,73.2158,9000.0
2012-07-13 13:00:00,104.17,104.25,104.14,104.21,12200.0,73.2228,73.2791,73.2017,73.251,12200.0
2012-07-13 13:30:00,104.21,104.34,104.17,104.31,6600.0,73.251,73.3423,73.2228,73.3212,6600.0
2012-07-13 14:00:00,104.31,104.31,104.22,104.26,8100.0,73.3212,73.3212,73.258,73.2861,8100.0
2012-07-13 14:30:00,104.27,104.41,104.26,104.39,15800.0,73.2931,73.3915,73.2861,73.3775,15800.0
2012-07-13 15:00:00,104.37,104.54,104.34,104.36,23400.0,73.3634,73.4829,73.3423,73.3564,23400.0
2012-07-13 15:30:00,104.37,104.42,104.28,104.37,50800.0,73.3634,73.3986,73.3002,73.3634,50800.0
2012-07-16 09:30:00,104.86,104.91,104.19,104.19,75800.0,73.7078,73.743,73.2369,73.2369,75800.0
2012-07-16 10:00:00,104.15,104.3,104.09,104.23,19800.0,73.2088,73.3142,73.1666,73.265,19800.0
2012-07-16 10:30:00,104.24,104.71,104.24,104.61,11000.0,73.272,73.6024,73.272,73.5321,11000.0
2012-07-16 11:00:00,104.65,104.69,104.29,104.53,44700.0,73.5602,73.5884,73.3072,73.4759,44700.0
2012-07-16 11:30:00,104.48,104.58,104.41,104.42,14400.0,73.4407,73.511,73.3915,73.3986,14400.0
2012-07-16 12:00:00,104.41,104.43,104.24,104.29,9200.0,73.3915,73.4056,73.272,73.3072,9200.0
2012-07-16 12:30:00,104.29,104.29,104.14,104.16,7900.0,73.3072,73.3072,73.2017,73.2158,7900.0
2012-07-16 13:00:00,104.16,104.21,104.05,104.12,10300.0,73.2158,73.251,73.1385,73.1877,10300.0
2012-07-16 13:30:00,104.16,104.2,104.08,104.18,5500.0,73.2158,73.2439,73.1596,73.2299,5500.0
2012-07-16 14:00:00,104.2,104.4,104.18,104.36,17600.0,73.2439,73.3845,73.2299,73.3564,17600.0
2012-07-16 14:30:00,104.4,104.4,104.25,104.39,25700.0,73.3845,73.3845,73.2791,73.3775,25700.0
2012-07-16 15:00:00,104.39,104.46,104.34,104.38,44100.0,73.3775,73.4267,73.3423,73.3704,44100.0
2012-07-16 15:30:00,104.39,104.44,104.33,104.38,101200.0,73.3775,73.4126,73.3353,73.3704,101200.0
2012-07-17 09:30:00,104.86,105.0,104.8,104.94,118300.0,73.7078,73.8063,73.6657,73.7641,118300.0
2012-07-17 10:00:00,104.95,105.05,104.66,104.92,53300.0,73.7711,73.8414,73.5673,73.75,53300.0
2012-07-17 10:30:00,104.94,105.04,104.47,104.9,38400.0,73.7641,73.8344,73.4337,73.736,38400.0
2012-07-17 11:00:00,104.91,105.25,104.78,104.84,75100.0,73.743,73.982,73.6516,73.6938,75100.0
2012-07-17 11:30:00,104.81,105.02,104.8,105.01,32300.0,73.6727,73.8203,73.6657,73.8133,32300.0
2012-07-17 12:00:00,105.0,105.25,105.0,105.25,11600.0,73.8063,73.982,73.8063,73.982,11600.0
2012-07-17 12:30:00,105.19,105.3,105.01,105.06,17200.0,73.9398,74.0171,73.8133,73.8484,17200.0
2012-07-17 13:00:00,105.06,105.36,105.0,105.19,20800.0,73.8484,74.0593,73.8063,73.9398,20800.0
2012-07-17 13:30:00,105.19,105.38,105.16,105.25,49800.0,73.9398,74.0734,73.9187,73.982,49800.0
2012-07-17 14:00:00,105.22,105.28,105.17,105.2,29700.0,73.9609,74.0031,73.9258,73.9468,29700.0
2012-07-17 14:30:00,105.22,105.3,105.18,105.25,12700.0,73.9609,74.0171,73.9328,73.982,12700.0
2012-07-17 15:00:00,105.19,105.22,105.05,105.08,14600.0,73.9398,73.9609,73.8414,73.8625,14600.0
2012-07-17 15:30:00,105.08,105.25,105.01,105.2,48200.0,73.8625,73.982,73.8133,73.9468,48200.0
2012-07-18 09:30:00,105.56,105.8,105.51,105.63,73300.0,74.1999,74.3686,74.1647,74.2491,73300.0
2012-07-18 10:00:00,105.65,105.77,105.53,105.65,39100.0,74.2632,74.3475,74.1788,74.2632,39100.0
2012-07-18 10:30:00,105.67,105.7,105.44,105.54,14700.0,74.2772,74.2983,74.1155,74.1858,14700.0
2012-07-18 11:00:00,105.5,105.59,105.41,105.51,51200.0,74.1577,74.221,74.0945,74.1647,51200.0
2012-07-18 11:30:00,105.52,105.67,105.45,105.46,23400.0,74.1718,74.2772,74.1226,74.1296,23400.0
2012-07-18 12:00:00,105.48,105.77,105.46,105.71,12800.0,74.1437,74.3475,74.1296,74.3053,12800.0
2012-07-18 12:30:00,105.77,105.78,105.64,105.65,7700.0,74.3475,74.3545,74.2561,74.2632,7700.0
2012-07-18 13:00:00,105.67,105.69,105.56,105.6,9300.0,74.2772,74.2913,74.1999,74.228,9300.0
2012-07-18 13:30:00,105.6,105.63,105.46,105.5,13300.0,74.228,74.2491,74.1296,74.1577,13300.0
2012-07-18 14:00:00,105.51,105.55,105.47,105.51,9100.0,74.1647,74.1929,74.1366,74.1647,9100.0
2012-07-18 14:30:00,105.5,105.5,105.32,105.39,12900.0,74.1577,74.1577,74.0312,74.0804,12900.0
2012-07-18 15:00:00,105.38,105.61,105.38,105.55,13100.0,74.0734,74.235,74.0734,74.1929,13100.0
2012-07-18 15:30:00,105.59,105.72,105.52,105.71,39800.0,74.221,74.3124,74.1718,74.3053,39800.0
2012-07-19 09:30:00,106.25,106.35,106.11,106.31,59100.0,74.6849,74.7552,74.5865,74.7271,59100.0
2012-07-19 10:00:00,106.29,106.43,106.21,106.35,73400.0,74.713,74.8114,74.6568,74.7552,73400.0
2012-07-19 10:30:00,106.35,106.57,106.32,106.4,36900.0,74.7552,74.9098,74.7341,74.7903,36900.0
2012-07-19 11:00:00,106.46,106.5,106.39,106.44,15900.0,74.8325,74.8606,74.7833,74.8185,15900.0
2012-07-19 11:30:00,106.37,106.56,106.37,106.5,15900.0,74.7693,74.9028,74.7693,74.8606,15900.0
2012-07-19 12:00:00,106.52,106.71,106.47,106.61,15000.0,74.8747,75.0082,74.8395,74.938,15000.0
2012-07-19 12:30:00,106.64,106.66,106.25,106.26,17800.0,74.959,74.9731,74.6849,74.6919,17800.0
2012-07-19 13:00:00,106.29,106.36,106.22,106.22,28300.0,74.713,74.7622,74.6638,74.6638,28300.0
2012-07-19 13:30:00,106.26,106.27,105.9,106.06,28300.0,74.6919,74.699,74.4389,74.5513,28300.0
2012-07-19 14:00:00,106.06,106.23,106.01,106.21,33900.0,74.5513,74.6708,74.5162,74.6568,33900.0
2012-07-19 14:30:00,106.21,106.24,106.13,106.19,22700.0,74.6568,74.6779,74.6006,74.6427,22700.0
2012-07-19 15:00:00,106.2,106.24,106.08,106.08,17100.0,74.6498,74.6779,74.5654,74.5654,17100.0
2012-07-19 15:30:00,106.1,106.21,106.04,106.16,85000.0,74.5795,74.6568,74.5373,74.6216,85000.0
2012-07-20 09:30:00,106.64,106.77,106.04,106.21,234800.0,74.959,75.0504,74.5373,74.6568,234800.0
2012-07-20 10:00:00,106.21,106.38,106.04,106.11,83600.0,74.6568,74.7763,74.5373,74.5865,83600.0
2012-07-20 10:30:00,106.11,106.29,105.98,106.29,128200.0,74.5865,74.713,74.4951,74.713,128200.0
2012-07-20 11:00:00,106.29,106.31,105.84,105.99,53700.0,74.713,74.7271,74.3967,74.5021,53700.0
2012-07-20 11:30:00,105.94,105.98,105.73,105.75,48100.0,74.467,74.4951,74.3194,74.3334,48100.0
2012-07-20 12:00:00,105.73,105.75,105.51,105.54,47800.0,74.3194,74.3334,74.1647,74.1858,47800.0
2012-07-20 12:30:00,105.53,105.55,105.36,105.51,29500.0,74.1788,74.1929,74.0593,74.1647,29500.0
2012-07-20 13:00:00,105.52,105.53,105.31,105.47,34900.0,74.1718,74.1788,74.0242,74.1366,34900.0
2012-07-20 13:30:00,105.49,105.54,105.42,105.47,9100.0,74.1507,74.1858,74.1015,74.1366,9100.0
2012-07-20 14:00:00,105.47,105.54,105.38,105.38,10100.0,74.1366,74.1858,74.0734,74.0734,10100.0
2012-07-20 14:30:00,105.36,105.38,105.3,105.35,27100.0,74.0593,74.0734,74.0171,74.0523,27100.0
2012-07-20 15:00:00,105.35,105.48,105.32,105.41,23500.0,74.0523,74.1437,74.0312,74.0945,23500.0
2012-07-20 15:30:00,105.4,105.5,105.33,105.5,69800.0,74.0874,74.1577,74.0382,74.1577,69800.0
2012-07-23 09:30:00,103.6,103.72,103.17,103.29,109700.0,72.8222,72.9065,72.5199,72.6043,109700.0
2012-07-23 10:00:00,103.33,103.36,102.85,103.06,44600.0,72.6324,72.6535,72.295,72.4426,44600.0
2012-07-23 10:30:00,103.04,103.17,102.9,103.09,84600.0,72.4285,72.5199,72.3301,72.4637,84600.0
2012-07-23 11:00:00,103.12,103.31,102.98,103.07,43000.0,72.4848,72.6183,72.3864,72.4496,43000.0
2012-07-23 11:30:00,103.07,103.19,102.91,103.03,33700.0,72.4496,72.534,72.3372,72.4215,33700.0
2012-07-23 12:00:00,103.07,103.11,102.91,103.0,28600.0,72.4496,72.4777,72.3372,72.4004,28600.0
2012-07-23 12:30:00,102.98,103.04,102.9,103.0,58500.0,72.3864,72.4285,72.3301,72.4004,58500.0
2012-07-23 13:00:00,103.0,103.0,102.87,103.0,14500.0,72.4004,72.4004,72.309,72.4004,14500.0
2012-07-23 13:30:00,102.98,103.02,102.93,102.97,13400.0,72.3864,72.4145,72.3512,72.3793,13400.0
2012-07-23 14:00:00,103.0,103.03,102.93,103.0,23100.0,72.4004,72.4215,72.3512,72.4004,23100.0
2012-07-23 14:30:00,103.01,103.07,102.96,103.01,34500.0,72.4075,72.4496,72.3723,72.4075,34500.0
2012-07-23 15:00:00,103.01,103.14,102.94,103.02,72700.0,72.4075,72.4988,72.3582,72.4145,72700.0
2012-07-23 15:30:00,103.03,103.23,102.97,103.14,97500.0,72.4215,72.5621,72.3793,72.4988,97500.0
2012-07-24 09:30:00,103.23,103.29,103.11,103.24,79000.0,72.5621,72.6043,72.4777,72.5691,79000.0
2012-07-24 10:00:00,103.25,103.28,103.08,103.19,50400.0,72.5762,72.5972,72.4567,72.534,50400.0
2012-07-24 10:30:00,103.15,103.17,102.89,102.94,43400.0,72.5059,72.5199,72.3231,72.3582,43400.0
2012-07-24 11:00:00,102.89,103.01,102.71,102.95,39600.0,72.3231,72.4075,72.1966,72.3653,39600.0
2012-07-24 11:30:00,102.91,102.93,102.36,102.46,28700.0,72.3372,72.3512,71.9506,72.0208,28700.0
2012-07-24 12:00:00,102.45,102.46,101.95,102.11,24500.0,72.0138,72.0208,71.6624,71.7748,24500.0
2012-07-24 12:30:00,102.09,102.26,102.09,102.25,8000.0,71.7608,71.8803,71.7608,71.8732,8000.0
2012-07-24 13:00:00,102.26,102.32,102.18,102.26,56100.0,71.8803,71.9224,71.824,71.8803,56100.0
2012-07-24 13:30:00,102.22,102.32,102.21,102.25,18800.0,71.8521,71.9224,71.8451,71.8732,18800.0
2012-07-24 14:00:00,102.22,102.25,101.98,102.01,16800.0,71.8521,71.8732,71.6834,71.7045,16800.0
2012-07-24 14:30:00,102.03,102.14,101.98,102.12,18900.0,71.7186,71.7959,71.6834,71.7819,18900.0
2012-07-24 15:00:00,102.15,102.18,102.03,102.14,50700.0,71.8029,71.824,71.7186,71.7959,50700.0
2012-07-24 15:30:00,102.14,102.53,102.1,102.45,68500.0,71.7959,72.0701,71.7678,72.0138,68500.0
2012-07-25 09:30:00,102.63,102.8,102.58,102.71,82800.0,72.1403,72.2598,72.1052,72.1966,82800.0
2012-07-25 10:00:00,102.65,102.76,102.51,102.67,36200.0,72.1544,72.2317,72.056,72.1685,36200.0
2012-07-25 10:30:00,102.63,102.69,102.4,102.4,21600.0,72.1403,72.1825,71.9787,71.9787,21600.0
2012-07-25 11:00:00,102.37,102.62,102.37,102.53,32300.0,71.9576,72.1333,71.9576,72.0701,32300.0
2012-07-25 11:30:00,102.53,102.74,102.47,102.54,78200.0,72.0701,72.2177,72.0279,72.0771,78200.0
2012-07-25 12:00:00,102.54,102.77,102.54,102.75,144300.0,72.0771,72.2388,72.0771,72.2247,144300.0
2012-07-25 12:30:00,102.75,103.02,102.7,102.98,62800.0,72.2247,72.4145,72.1895,72.3864,62800.0
2012-07-25 13:00:00,102.98,103.22,102.9,103.17,12400.0,72.3864,72.5551,72.3301,72.5199,12400.0
2012-07-25 13:30:00,103.17,103.36,103.0,103.1,31800.0,72.5199,72.6535,72.4004,72.4707,31800.0
2012-07-25 14:00:00,103.1,103.23,103.04,103.23,19700.0,72.4707,72.5621,72.4285,72.5621,19700.0
2012-07-25 14:30:00,103.23,103.27,103.07,103.1,17500.0,72.5621,72.5902,72.4496,72.4707,17500.0
2012-07-25 15:00:00,103.12,103.22,102.87,102.94,40600.0,72.4848,72.5551,72.309,72.3582,40600.0
2012-07-25 15:30:00,102.94,102.94,102.64,102.7,36800.0,72.3582,72.3582,72.1474,72.1895,36800.0
2012-07-26 09:30:00,106.65,106.72,106.28,106.35,134700.0,74.9661,75.0153,74.706,74.7552,134700.0
2012-07-26 10:00:00,106.37,106.85,106.37,106.75,127800.0,74.7693,75.1067,74.7693,75.0364,127800.0
2012-07-26 10:30:00,106.75,106.83,106.31,106.35,104700.0,75.0364,75.0926,74.7271,74.7552,104700.0
2012-07-26 11:00:00,106.38,106.68,106.02,106.65,162000.0,74.7763,74.9872,74.5232,74.9661,162000.0
2012-07-26 11:30:00,106.64,106.74,106.36,106.38,20900.0,74.959,75.0293,74.7622,74.7763,20900.0
2012-07-26 12:00:00,106.35,106.54,106.29,106.54,23400.0,74.7552,74.8887,74.713,74.8887,23400.0
2012-07-26 12:30:00,106.52,106.52,106.36,106.44,8500.0,74.8747,74.8747,74.7622,74.8185,8500.0
2012-07-26 13:00:00,106.42,106.49,106.36,106.42,8500.0,74.8044,74.8536,74.7622,74.8044,8500.0
2012-07-26 13:30:00,106.46,106.51,106.35,106.35,22800.0,74.8325,74.8677,74.7552,74.7552,22800.0
2012-07-26 14:00:00,106.35,106.5,106.35,106.45,10800.0,74.7552,74.8606,74.7552,74.8255,10800.0
2012-07-26 14:30:00,106.43,106.49,106.39,106.41,31200.0,74.8114,74.8536,74.7833,74.7974,31200.0
2012-07-26 15:00:00,106.42,106.51,106.34,106.48,42100.0,74.8044,74.8677,74.7482,74.8466,42100.0
2012-07-26 15:30:00,106.5,106.52,106.37,106.39,111600.0,74.8606,74.8747,74.7693,74.7833,111600.0
2012-07-27 09:30:00,107.18,107.44,106.94,107.34,129100.0,75.3386,75.5214,75.1699,75.4511,129100.0
2012-07-27 10:00:00,107.3,107.46,107.27,107.43,68800.0,75.423,75.5354,75.4019,75.5143,68800.0
2012-07-27 10:30:00,107.43,107.49,107.15,107.15,59300.0,75.5143,75.5565,75.3175,75.3175,59300.0
2012-07-27 11:00:00,107.17,107.31,107.12,107.25,56100.0,75.3316,75.43,75.2964,75.3878,56100.0
2012-07-27 11:30:00,107.21,107.41,107.2,107.26,86900.0,75.3597,75.5003,75.3527,75.3948,86900.0
2012-07-27 12:00:00,107.25,107.3,107.21,107.25,24100.0,75.3878,75.423,75.3597,75.3878,24100.0
2012-07-27 12:30:00,107.25,107.3,107.2,107.22,12100.0,75.3878,75.423,75.3527,75.3667,12100.0
2012-07-27 13:00:00,107.21,107.52,107.12,107.51,40800.0,75.3597,75.5776,75.2964,75.5706,40800.0
2012-07-27 13:30:00,107.55,107.78,107.29,107.4,75400.0,75.5987,75.7604,75.4159,75.4933,75400.0
2012-07-27 14:00:00,107.4,107.52,107.2,107.27,32000.0,75.4933,75.5776,75.3527,75.4019,32000.0
2012-07-27 14:30:00,107.26,107.41,107.22,107.31,33800.0,75.3948,75.5003,75.3667,75.43,33800.0
2012-07-27 15:00:00,107.38,107.44,107.23,107.29,78500.0,75.4792,75.5214,75.3738,75.4159,78500.0
2012-07-27 15:30:00,107.3,107.38,107.14,107.2,115200.0,75.423,75.4792,75.3105,75.3527,115200.0
2012-07-30 09:30:00,107.98,108.11,107.89,107.96,71200.0,75.9009,75.9923,75.8377,75.8869,71200.0
2012-07-30 10:00:00,107.94,108.31,107.93,108.2,74300.0,75.8728,76.1329,75.8658,76.0556,74300.0
2012-07-30 10:30:00,108.24,108.37,108.19,108.34,142000.0,76.0837,76.1751,76.0486,76.154,142000.0
2012-07-30 11:00:00,108.33,108.7,108.32,108.61,88000.0,76.147,76.407,76.1399,76.3438,88000.0
2012-07-30 11:30:00,108.59,108.72,108.4,108.52,74700.0,76.3297,76.4211,76.1962,76.2805,74700.0
2012-07-30 12:00:00,108.52,108.6,108.51,108.59,25300.0,76.2805,76.3368,76.2735,76.3297,25300.0
2012-07-30 12:30:00,108.6,108.71,108.55,108.62,29500.0,76.3368,76.4141,76.3016,76.3508,29500.0
2012-07-30 13:00:00,108.68,108.68,108.64,108.66,12900.0,76.393,76.393,76.3649,76.3789,12900.0
2012-07-30 13:30:00,108.67,108.68,108.63,108.63,23800.0,76.386,76.393,76.3578,76.3578,23800.0
2012-07-30 14:00:00,108.62,108.63,108.55,108.6,18600.0,76.3508,76.3578,76.3016,76.3368,18600.0
2012-07-30 14:30:00,108.6,108.6,108.44,108.46,32600.0,76.3368,76.3368,76.2243,76.2383,32600.0
2012-07-30 15:00:00,108.47,108.48,108.37,108.4,23200.0,76.2454,76.2524,76.1751,76.1962,23200.0
2012-07-30 15:30:00,108.4,108.59,108.35,108.59,77400.0,76.1962,76.3297,76.161,76.3297,77400.0
2012-07-31 09:30:00,108.24,108.25,107.76,107.88,87200.0,76.0837,76.0907,75.7463,75.8307,87200.0
2012-07-31 10:00:00,107.86,107.95,107.63,107.83,24400.0,75.8166,75.8799,75.6549,75.7955,24400.0
2012-07-31 10:30:00,107.83,107.83,107.48,107.54,51800.0,75.7955,75.7955,75.5495,75.5917,51800.0
2012-07-31 11:00:00,107.55,107.81,107.39,107.39,54100.0,75.5987,75.7815,75.4862,75.4862,54100.0
2012-07-31 11:30:00,107.43,107.44,106.9,107.1,63500.0,75.5143,75.5214,75.1418,75.2824,63500.0
2012-07-31 12:00:00,107.12,107.13,106.87,107.01,20000.0,75.2964,75.3035,75.1207,75.2191,20000.0
2012-07-31 12:30:00,106.99,107.09,106.92,106.97,31600.0,75.2051,75.2754,75.1559,75.191,31600.0
2012-07-31 13:00:00,106.88,107.05,106.8,107.03,21100.0,75.1277,75.2472,75.0715,75.2332,21100.0
2012-07-31 13:30:00,107.02,107.03,106.84,106.88,17000.0,75.2261,75.2332,75.0996,75.1277,17000.0
2012-07-31 14:00:00,106.87,106.92,106.76,106.85,13800.0,75.1207,75.1559,75.0434,75.1067,13800.0
2012-07-31 14:30:00,106.89,107.02,106.83,106.83,18700.0,75.1348,75.2261,75.0926,75.0926,18700.0
2012-07-31 15:00:00,106.83,106.92,106.74,106.89,26900.0,75.0926,75.1559,75.0293,75.1348,26900.0
2012-07-31 15:30:00,106.92,107.0,106.78,106.9,74600.0,75.1559,75.2121,75.0574,75.1418,74600.0
2012-08-01 09:30:00,108.79,108.8,108.39,108.51,175300.0,76.4703,76.4773,76.1891,76.2735,175300.0
2012-08-01 10:00:00,108.52,108.7,108.18,108.53,140600.0,76.2805,76.407,76.0415,76.2876,140600.0
2012-08-01 10:30:00,108.53,109.33,108.4,108.4,125100.0,76.2876,76.8499,76.1962,76.1962,125100.0
2012-08-01 11:00:00,108.42,108.58,108.17,108.18,62300.0,76.2102,76.3227,76.0345,76.0415,62300.0
2012-08-01 11:30:00,108.19,108.32,107.94,108.25,77600.0,76.0486,76.1399,75.8728,76.0907,77600.0
2012-08-01 12:00:00,108.25,108.25,108.1,108.1,21400.0,76.0907,76.0907,75.9853,75.9853,21400.0
2012-08-01 12:30:00,108.1,108.15,108.06,108.08,31100.0,75.9853,76.0204,75.9572,75.9712,31100.0
2012-08-01 13:00:00,108.08,108.1,107.92,107.96,51700.0,75.9712,75.9853,75.8588,75.8869,51700.0
2012-08-01 13:30:00,107.95,108.0,107.84,107.84,19000.0,75.8799,75.915,75.8025,75.8025,19000.0
2012-08-01 14:00:00,107.86,107.88,107.38,107.74,36600.0,75.8166,75.8307,75.4792,75.7322,36600.0
2012-08-01 14:30:00,107.77,107.8,107.51,107.8,26500.0,75.7533,75.7744,75.5706,75.7744,26500.0
2012-08-01 15:00:00,107.8,107.93,107.55,107.91,22100.0,75.7744,75.8658,75.5987,75.8517,22100.0
2012-08-01 15:30:00,107.91,107.95,107.63,107.72,53900.0,75.8517,75.8799,75.6549,75.7182,53900.0
2012-08-02 09:30:00,107.2,107.46,107.0,107.44,62300.0,75.3527,75.5354,75.2121,75.5214,62300.0
2012-08-02 10:00:00,107.39,107.44,107.07,107.24,320900.0,75.4862,75.5214,75.2613,75.3808,320900.0
2012-08-02 10:30:00,107.23,107.32,106.84,106.89,69100.0,75.3738,75.437,75.0996,75.1348,69100.0
2012-08-02 11:00:00,106.89,107.05,106.59,106.63,31300.0,75.1348,75.2472,74.9239,74.952,31300.0
2012-08-02 11:30:00,106.58,106.58,105.86,106.03,62000.0,74.9169,74.9169,74.4108,74.5303,62000.0
2012-08-02 12:00:00,106.05,106.09,105.86,105.95,23600.0,74.5443,74.5724,74.4108,74.474,23600.0
2012-08-02 12:30:00,105.88,106.07,105.72,106.0,39800.0,74.4248,74.5584,74.3124,74.5092,39800.0
2012-08-02 13:00:00,106.05,106.09,105.85,105.99,27000.0,74.5443,74.5724,74.4037,74.5021,27000.0
2012-08-02 13:30:00,105.98,106.04,105.85,105.97,32200.0,74.4951,74.5373,74.4037,74.4881,32200.0
2012-08-02 14:00:00,105.97,106.06,105.88,105.98,28900.0,74.4881,74.5513,74.4248,74.4951,28900.0
2012-08-02 14:30:00,105.95,106.1,105.92,105.98,31700.0,74.474,74.5795,74.4529,74.4951,31700.0
2012-08-02 15:00:00,105.98,106.08,105.92,106.01,54800.0,74.4951,74.5654,74.4529,74.5162,54800.0
2012-08-02 15:30:00,106.0,106.4,105.92,106.33,101800.0,74.5092,74.7903,74.4529,74.7411,101800.0
2012-08-03 09:30:00,106.33,106.63,106.21,106.52,156400.0,74.7411,74.952,74.6568,74.8747,156400.0
2012-08-03 10:00:00,106.51,106.8,106.39,106.73,78600.0,74.8677,75.0715,74.7833,75.0223,78600.0
2012-08-03 10:30:00,106.74,106.87,106.51,106.58,93900.0,75.0293,75.1207,74.8677,74.9169,93900.0
2012-08-03 11:00:00,106.56,106.67,106.44,106.45,154700.0,74.9028,74.9801,74.8185,74.8255,154700.0
2012-08-03 11:30:00,106.47,106.76,106.44,106.59,35700.0,74.8395,75.0434,74.8185,74.9239,35700.0
2012-08-03 12:00:00,106.59,106.79,106.53,106.59,38600.0,74.9239,75.0645,74.8817,74.9239,38600.0
2012-08-03 12:30:00,106.61,106.61,106.44,106.44,30400.0,74.938,74.938,74.8185,74.8185,30400.0
2012-08-03 13:00:00,106.47,106.58,106.45,106.47,24200.0,74.8395,74.9169,74.8255,74.8395,24200.0
2012-08-03 13:30:00,106.48,106.57,106.4,106.52,21400.0,74.8466,74.9098,74.7903,74.8747,21400.0
2012-08-03 14:00:00,106.53,106.55,106.39,106.48,33100.0,74.8817,74.8958,74.7833,74.8466,33100.0
2012-08-03 14:30:00,106.51,106.55,106.47,106.51,35200.0,74.8677,74.8958,74.8395,74.8677,35200.0
2012-08-03 15:00:00,106.51,106.65,106.48,106.48,50300.0,74.8677,74.9661,74.8466,74.8466,50300.0
2012-08-03 15:30:00,106.5,106.81,106.35,106.68,77200.0,74.8606,75.0785,74.7552,74.9872,77200.0
2012-08-06 09:30:00,106.05,106.21,105.91,106.11,140400.0,74.5443,74.6568,74.4459,74.5865,140400.0
2012-08-06 10:00:00,106.14,106.36,105.96,106.0,50000.0,74.6076,74.7622,74.4811,74.5092,50000.0
2012-08-06 10:30:00,105.98,106.12,105.86,106.12,31200.0,74.4951,74.5935,74.4108,74.5935,31200.0
2012-08-06 11:00:00,106.16,106.3,106.02,106.02,44600.0,74.6216,74.72,74.5232,74.5232,44600.0
2012-08-06 11:30:00,106.07,106.21,105.98,106.14,25600.0,74.5584,74.6568,74.4951,74.6076,25600.0
2012-08-06 12:00:00,106.15,106.16,105.97,106.05,24200.0,74.6146,74.6216,74.4881,74.5443,24200.0
2012-08-06 12:30:00,106.06,106.16,105.98,106.05,21700.0,74.5513,74.6216,74.4951,74.5443,21700.0
2012-08-06 13:00:00,106.05,106.14,106.0,106.02,19600.0,74.5443,74.6076,74.5092,74.5232,19600.0
2012-08-06 13:30:00,106.03,106.08,105.9,105.95,16900.0,74.5303,74.5654,74.4389,74.474,16900.0
2012-08-06 14:00:00,105.99,106.1,105.97,105.98,17300.0,74.5021,74.5795,74.4881,74.4951,17300.0
2012-08-06 14:30:00,106.01,106.08,105.96,106.0,27000.0,74.5162,74.5654,74.4811,74.5092,27000.0
2012-08-06 15:00:00,106.06,106.08,105.97,106.0,34400.0,74.5513,74.5654,74.4881,74.5092,34400.0
2012-08-06 15:30:00,106.0,106.01,105.7,105.72,70000.0,74.5092,74.5162,74.2983,74.3124,70000.0
2012-08-07 09:30:00,107.11,107.17,106.85,107.01,38400.0,75.2894,75.3316,75.1067,75.2191,38400.0
2012-08-07 10:00:00,106.98,107.14,106.91,106.98,27500.0,75.198,75.3105,75.1488,75.198,27500.0
2012-08-07 10:30:00,106.94,107.06,106.88,106.97,22000.0,75.1699,75.2543,75.1277,75.191,22000.0
2012-08-07 11:00:00,106.95,107.09,106.66,107.09,34700.0,75.1769,75.2754,74.9731,75.2754,34700.0
2012-08-07 11:30:00,107.09,107.58,107.02,107.41,23500.0,75.2754,75.6198,75.2261,75.5003,23500.0
2012-08-07 12:00:00,107.41,107.47,107.29,107.41,9200.0,75.5003,75.5425,75.4159,75.5003,9200.0
2012-08-07 12:30:00,107.46,107.48,107.34,107.42,11300.0,75.5354,75.5495,75.4511,75.5073,11300.0
2012-08-07 13:00:00,107.47,107.52,107.35,107.44,10000.0,75.5425,75.5776,75.4581,75.5214,10000.0
2012-08-07 13:30:00,107.41,107.6,107.41,107.56,12900.0,75.5003,75.6338,75.5003,75.6057,12900.0
2012-08-07 14:00:00,107.62,107.62,107.45,107.46,12000.0,75.6479,75.6479,75.5284,75.5354,12000.0
2012-08-07 14:30:00,107.38,107.57,107.34,107.43,12800.0,75.4792,75.6128,75.4511,75.5143,12800.0
2012-08-07 15:00:00,107.43,107.43,107.23,107.26,20800.0,75.5143,75.5143,75.3738,75.3948,20800.0
2012-08-07 15:30:00,107.28,107.33,107.11,107.22,49200.0,75.4089,75.4441,75.2894,75.3667,49200.0
2012-08-08 09:30:00,107.29,107.42,107.08,107.1,58800.0,75.4159,75.5073,75.2683,75.2824,58800.0
2012-08-08 10:00:00,107.09,107.23,107.01,107.15,28200.0,75.2754,75.3738,75.2191,75.3175,28200.0
2012-08-08 10:30:00,107.14,107.28,106.91,107.28,22000.0,75.3105,75.4089,75.1488,75.4089,22000.0
2012-08-08 11:00:00,107.27,107.5,107.24,107.29,65200.0,75.4019,75.5635,75.3808,75.4159,65200.0
2012-08-08 11:30:00,107.23,107.34,107.04,107.11,18800.0,75.3738,75.4511,75.2402,75.2894,18800.0
2012-08-08 12:00:00,107.05,107.11,106.96,107.02,11400.0,75.2472,75.2894,75.184,75.2261,11400.0
2012-08-08 12:30:00,107.04,107.09,106.97,107.01,12900.0,75.2402,75.2754,75.191,75.2191,12900.0
2012-08-08 13:00:00,107.07,107.12,106.92,106.98,16500.0,75.2613,75.2964,75.1559,75.198,16500.0
2012-08-08 13:30:00,106.98,107.08,106.88,106.94,24000.0,75.198,75.2683,75.1277,75.1699,24000.0
2012-08-08 14:00:00,106.96,106.96,106.69,106.75,26000.0,75.184,75.184,74.9942,75.0364,26000.0
2012-08-08 14:30:00,106.77,106.93,106.7,106.78,17800.0,75.0504,75.1629,75.0012,75.0574,17800.0
2012-08-08 15:00:00,106.75,106.98,106.69,106.92,15300.0,75.0364,75.198,74.9942,75.1559,15300.0
2012-08-08 15:30:00,106.91,107.08,106.91,106.93,28800.0,75.1488,75.2683,75.1488,75.1629,28800.0
2012-08-09 09:30:00,106.8,107.29,106.76,107.05,85500.0,75.0715,75.4159,75.0434,75.2472,85500.0
2012-08-09 10:00:00,107.0,107.08,106.82,106.91,18500.0,75.2121,75.2683,75.0856,75.1488,18500.0
2012-08-09 10:30:00,106.93,107.14,106.93,107.03,8400.0,75.1629,75.3105,75.1629,75.2332,8400.0
2012-08-09 11:00:00,107.07,107.15,106.88,106.91,15000.0,75.2613,75.3175,75.1277,75.1488,15000.0
2012-08-09 11:30:00,106.91,107.1,106.8,106.87,11800.0,75.1488,75.2824,75.0715,75.1207,11800.0
2012-08-09 12:00:00,106.88,106.88,106.76,106.81,7700.0,75.1277,75.1277,75.0434,75.0785,7700.0
2012-08-09 12:30:00,106.77,106.84,106.77,106.83,8100.0,75.0504,75.0996,75.0504,75.0926,8100.0
2012-08-09 13:00:00,106.83,106.85,106.76,106.81,21200.0,75.0926,75.1067,75.0434,75.0785,21200.0
2012-08-09 13:30:00,106.81,106.83,106.75,106.78,7900.0,75.0785,75.0926,75.0364,75.0574,7900.0
2012-08-09 14:00:00,106.77,106.8,106.74,106.8,9900.0,75.0504,75.0715,75.0293,75.0715,9900.0
2012-08-09 14:30:00,106.79,106.89,106.73,106.76,28500.0,75.0645,75.1348,75.0223,75.0434,28500.0
2012-08-09 15:00:00,106.81,107.0,106.79,106.95,11400.0,75.0785,75.2121,75.0645,75.1769,11400.0
2012-08-09 15:30:00,107.0,107.01,106.83,106.97,28700.0,75.2121,75.2191,75.0926,75.191,28700.0
2012-08-10 09:30:00,105.94,106.19,105.74,106.12,55500.0,74.467,74.6427,74.3264,74.5935,55500.0
2012-08-10 10:00:00,106.11,106.43,105.87,106.43,21100.0,74.5865,74.8114,74.4178,74.8114,21100.0
2012-08-10 10:30:00,106.5,106.66,106.44,106.66,25200.0,74.8606,74.9731,74.8185,74.9731,25200.0
2012-08-10 11:00:00,106.7,107.17,106.51,107.17,23900.0,75.0012,75.3316,74.8677,75.3316,23900.0
2012-08-10 11:30:00,107.17,107.17,106.79,106.86,27000.0,75.3316,75.3316,75.0645,75.1137,27000.0
2012-08-10 12:00:00,106.93,106.93,106.7,106.79,6500.0,75.1629,75.1629,75.0012,75.0645,6500.0
2012-08-10 12:30:00,106.81,106.97,106.81,106.95,7000.0,75.0785,75.191,75.0785,75.1769,7000.0
2012-08-10 13:00:00,106.95,106.99,106.86,106.86,10000.0,75.1769,75.2051,75.1137,75.1137,10000.0
2012-08-10 13:30:00,106.87,106.96,106.86,106.91,5400.0,75.1207,75.184,75.1137,75.1488,5400.0
2012-08-10 14:00:00,106.91,106.94,106.89,106.92,8100.0,75.1488,75.1699,75.1348,75.1559,8100.0
2012-08-10 14:30:00,106.92,106.97,106.85,106.92,11300.0,75.1559,75.191,75.1067,75.1559,11300.0
2012-08-10 15:00:00,106.89,106.93,106.81,106.86,13200.0,75.1348,75.1629,75.0785,75.1137,13200.0
2012-08-10 15:30:00,106.86,107.27,106.84,107.18,27400.0,75.1137,75.4019,75.0996,75.3386,27400.0
2012-08-13 09:30:00,106.55,106.59,106.25,106.32,39900.0,74.8958,74.9239,74.6849,74.7341,39900.0
2012-08-13 10:00:00,106.39,106.4,106.15,106.3,15800.0,74.7833,74.7903,74.6146,74.72,15800.0
2012-08-13 10:30:00,106.26,106.51,106.23,106.51,10300.0,74.6919,74.8677,74.6708,74.8677,10300.0
2012-08-13 11:00:00,106.55,106.67,106.3,106.6,10400.0,74.8958,74.9801,74.72,74.9309,10400.0
2012-08-13 11:30:00,106.52,106.74,106.48,106.69,15300.0,74.8747,75.0293,74.8466,74.9942,15300.0
2012-08-13 12:00:00,106.61,106.72,106.57,106.72,4900.0,74.938,75.0153,74.9098,75.0153,4900.0
2012-08-13 12:30:00,106.72,106.73,106.55,106.64,7100.0,75.0153,75.0223,74.8958,74.959,7100.0
2012-08-13 13:00:00,106.64,106.67,106.55,106.64,4500.0,74.959,74.9801,74.8958,74.959,4500.0
2012-08-13 13:30:00,106.59,106.78,106.55,106.64,7600.0,74.9239,75.0574,74.8958,74.959,7600.0
2012-08-13 14:00:00,106.65,106.87,106.65,106.79,20900.0,74.9661,75.1207,74.9661,75.0645,20900.0
2012-08-13 14:30:00,106.78,106.83,106.69,106.75,8400.0,75.0574,75.0926,74.9942,75.0364,8400.0
2012-08-13 15:00:00,106.75,106.83,106.63,106.63,16400.0,75.0364,75.0926,74.952,74.952,16400.0
2012-08-13 15:30:00,106.63,106.65,106.51,106.65,38100.0,74.952,74.9661,74.8677,74.9661,38100.0
2012-08-14 09:30:00,107.07,107.15,106.64,106.94,39400.0,75.2613,75.3175,74.959,75.1699,39400.0
2012-08-14 10:00:00,107.03,107.19,106.99,107.12,24700.0,75.2332,75.3456,75.2051,75.2964,24700.0
2012-08-14 10:30:00,107.13,107.33,107.09,107.27,19700.0,75.3035,75.4441,75.2754,75.4019,19700.0
2012-08-14 11:00:00,107.27,107.31,107.0,107.13,16400.0,75.4019,75.43,75.2121,75.3035,16400.0
2012-08-14 11:30:00,107.1,107.41,107.04,107.4,16400.0,75.2824,75.5003,75.2402,75.4933,16400.0
2012-08-14 12:00:00,107.39,107.5,107.34,107.47,11800.0,75.4862,75.5635,75.4511,75.5425,11800.0
2012-08-14 12:30:00,107.48,107.53,107.28,107.36,20200.0,75.5495,75.5846,75.4089,75.4651,20200.0
2012-08-14 13:00:00,107.4,107.41,107.23,107.25,9000.0,75.4933,75.5003,75.3738,75.3878,9000.0
2012-08-14 13:30:00,107.27,107.32,107.2,107.31,14600.0,75.4019,75.437,75.3527,75.43,14600.0
2012-08-14 14:00:00,107.29,107.33,107.21,107.23,14100.0,75.4159,75.4441,75.3597,75.3738,14100.0
2012-08-14 14:30:00,107.25,107.38,107.11,107.38,17800.0,75.3878,75.4792,75.2894,75.4792,17800.0
2012-08-14 15:00:00,107.35,107.36,107.05,107.08,23600.0,75.4581,75.4651,75.2472,75.2683,23600.0
2012-08-14 15:30:00,107.08,107.09,106.89,107.09,57400.0,75.2683,75.2754,75.1348,75.2754,57400.0
2012-08-15 09:30:00,107.74,107.82,107.52,107.61,61000.0,75.7322,75.7885,75.5776,75.6409,61000.0
2012-08-15 10:00:00,107.6,107.64,107.43,107.43,19300.0,75.6338,75.662,75.5143,75.5143,19300.0
2012-08-15 10:30:00,107.47,107.49,107.27,107.33,62500.0,75.5425,75.5565,75.4019,75.4441,62500.0
2012-08-15 11:00:00,107.3,107.39,107.23,107.28,46400.0,75.423,75.4862,75.3738,75.4089,46400.0
2012-08-15 11:30:00,107.28,107.31,107.15,107.27,21300.0,75.4089,75.43,75.3175,75.4019,21300.0
2012-08-15 12:00:00,107.28,107.33,107.22,107.26,15300.0,75.4089,75.4441,75.3667,75.3948,15300.0
2012-08-15 12:30:00,107.25,107.33,107.21,107.28,13900.0,75.3878,75.4441,75.3597,75.4089,13900.0
2012-08-15 13:00:00,107.24,107.34,107.24,107.28,6600.0,75.3808,75.4511,75.3808,75.4089,6600.0
2012-08-15 13:30:00,107.28,107.46,107.28,107.46,14400.0,75.4089,75.5354,75.4089,75.5354,14400.0
2012-08-15 14:00:00,107.46,107.61,107.42,107.61,281900.0,75.5354,75.6409,75.5073,75.6409,281900.0
2012-08-15 14:30:00,107.61,107.78,107.58,107.71,21800.0,75.6409,75.7604,75.6198,75.7112,21800.0
2012-08-15 15:00:00,107.76,107.77,107.59,107.6,13500.0,75.7463,75.7533,75.6268,75.6338,13500.0
2012-08-15 15:30:00,107.58,107.71,107.5,107.57,35400.0,75.6198,75.7112,75.5635,75.6128,35400.0
2012-08-16 09:30:00,106.93,107.03,106.77,106.88,42800.0,75.1629,75.2332,75.0504,75.1277,42800.0
2012-08-16 10:00:00,106.89,107.07,106.69,107.05,12900.0,75.1348,75.2613,74.9942,75.2472,12900.0
2012-08-16 10:30:00,107.04,107.27,106.92,106.95,55400.0,75.2402,75.4019,75.1559,75.1769,55400.0
2012-08-16 11:00:00,107.03,107.03,106.78,106.8,17000.0,75.2332,75.2332,75.0574,75.0715,17000.0
2012-08-16 11:30:00,106.84,107.15,106.84,107.1,11800.0,75.0996,75.3175,75.0996,75.2824,11800.0
2012-08-16 12:00:00,107.11,107.25,107.07,107.07,23100.0,75.2894,75.3878,75.2613,75.2613,23100.0
2012-08-16 12:30:00,107.06,107.11,106.93,106.96,14100.0,75.2543,75.2894,75.1629,75.184,14100.0
2012-08-16 13:00:00,107.0,107.18,106.96,107.11,11900.0,75.2121,75.3386,75.184,75.2894,11900.0
2012-08-16 13:30:00,107.09,107.16,107.06,107.11,12400.0,75.2754,75.3246,75.2543,75.2894,12400.0
2012-08-16 14:00:00,107.11,107.28,107.09,107.19,21000.0,75.2894,75.4089,75.2754,75.3456,21000.0
2012-08-16 14:30:00,107.2,107.3,107.18,107.22,14600.0,75.3527,75.423,75.3386,75.3667,14600.0
2012-08-16 15:00:00,107.2,107.27,107.12,107.2,28300.0,75.3527,75.4019,75.2964,75.3527,28300.0
2012-08-16 15:30:00,107.2,107.23,107.09,107.14,29700.0,75.3527,75.3738,75.2754,75.3105,29700.0
2012-08-17 09:30:00,106.06,106.17,106.0,106.14,67300.0,74.5513,74.6287,74.5092,74.6076,67300.0
2012-08-17 10:00:00,106.15,106.17,106.0,106.14,34100.0,74.6146,74.6287,74.5092,74.6076,34100.0
2012-08-17 10:30:00,106.1,106.17,106.07,106.09,36300.0,74.5795,74.6287,74.5584,74.5724,36300.0
2012-08-17 11:00:00,106.09,106.1,105.7,105.94,97300.0,74.5724,74.5795,74.2983,74.467,97300.0
2012-08-17 11:30:00,105.95,106.05,105.78,106.05,24200.0,74.474,74.5443,74.3545,74.5443,24200.0
2012-08-17 12:00:00,106.05,106.16,106.04,106.12,18900.0,74.5443,74.6216,74.5373,74.5935,18900.0
2012-08-17 12:30:00,106.12,106.13,106.06,106.06,16000.0,74.5935,74.6006,74.5513,74.5513,16000.0
2012-08-17 13:00:00,106.06,106.12,106.03,106.11,20300.0,74.5513,74.5935,74.5303,74.5865,20300.0
2012-08-17 13:30:00,106.11,106.12,106.08,106.1,10900.0,74.5865,74.5935,74.5654,74.5795,10900.0
2012-08-17 14:00:00,106.11,106.15,106.05,106.15,14700.0,74.5865,74.6146,74.5443,74.6146,14700.0
2012-08-17 14:30:00,106.16,106.16,106.12,106.16,14400.0,74.6216,74.6216,74.5935,74.6216,14400.0
2012-08-17 15:00:00,106.16,106.2,106.05,106.05,49900.0,74.6216,74.6498,74.5443,74.5443,49900.0
2012-08-17 15:30:00,106.05,106.07,105.98,106.03,72900.0,74.5443,74.5584,74.4951,74.5303,72900.0
2012-08-20 09:30:00,106.33,106.56,106.31,106.37,52700.0,74.7411,74.9028,74.7271,74.7693,52700.0
2012-08-20 10:00:00,106.34,106.34,105.85,105.85,41100.0,74.7482,74.7482,74.4037,74.4037,41100.0
2012-08-20 10:30:00,105.84,106.15,105.8,106.1,17800.0,74.3967,74.6146,74.3686,74.5795,17800.0
2012-08-20 11:00:00,106.11,106.17,105.94,105.99,16600.0,74.5865,74.6287,74.467,74.5021,16600.0
2012-08-20 11:30:00,105.98,106.17,105.89,106.07,20500.0,74.4951,74.6287,74.4319,74.5584,20500.0
2012-08-20 12:00:00,106.08,106.25,106.03,106.23,7700.0,74.5654,74.6849,74.5303,74.6708,7700.0
2012-08-20 12:30:00,106.24,106.32,106.18,106.23,21400.0,74.6779,74.7341,74.6357,74.6708,21400.0
2012-08-20 13:00:00,106.26,106.37,106.24,106.37,10500.0,74.6919,74.7693,74.6779,74.7693,10500.0
2012-08-20 13:30:00,106.32,106.34,106.27,106.31,6200.0,74.7341,74.7482,74.699,74.7271,6200.0
2012-08-20 14:00:00,106.34,106.44,106.34,106.41,9500.0,74.7482,74.8185,74.7482,74.7974,9500.0
2012-08-20 14:30:00,106.43,106.45,106.38,106.41,7500.0,74.8114,74.8255,74.7763,74.7974,7500.0
2012-08-20 15:00:00,106.43,106.47,106.39,106.45,13900.0,74.8114,74.8395,74.7833,74.8255,13900.0
2012-08-20 15:30:00,106.46,106.49,106.34,106.41,34400.0,74.8325,74.8536,74.7482,74.7974,34400.0
2012-08-21 09:30:00,106.37,106.53,106.31,106.38,65900.0,74.7693,74.8817,74.7271,74.7763,65900.0
2012-08-21 10:00:00,106.36,106.5,106.25,106.5,148200.0,74.7622,74.8606,74.6849,74.8606,148200.0
2012-08-21 10:30:00,106.5,106.51,106.4,106.43,122800.0,74.8606,74.8677,74.7903,74.8114,122800.0
2012-08-21 11:00:00,106.45,106.48,106.39,106.44,102500.0,74.8255,74.8466,74.7833,74.8185,102500.0
2012-08-21 11:30:00,106.43,106.44,106.2,106.24,7600.0,74.8114,74.8185,74.6498,74.6779,7600.0
2012-08-21 12:00:00,106.19,106.21,106.07,106.19,8200.0,74.6427,74.6568,74.5584,74.6427,8200.0
2012-08-21 12:30:00,106.22,106.26,106.11,106.2,5200.0,74.6638,74.6919,74.5865,74.6498,5200.0
2012-08-21 13:00:00,106.22,106.29,106.18,106.26,4900.0,74.6638,74.713,74.6357,74.6919,4900.0
2012-08-21 13:30:00,106.22,106.28,106.13,106.2,16500.0,74.6638,74.706,74.6006,74.6498,16500.0
2012-08-21 14:00:00,106.22,106.26,106.04,106.04,18500.0,74.6638,74.6919,74.5373,74.5373,18500.0
2012-08-21 14:30:00,106.03,106.06,106.0,106.0,14400.0,74.5303,74.5513,74.5092,74.5092,14400.0
2012-08-21 15:00:00,106.01,106.01,105.77,105.83,20900.0,74.5162,74.5162,74.3475,74.3897,20900.0
2012-08-21 15:30:00,105.83,106.0,105.78,105.95,34200.0,74.3897,74.5092,74.3545,74.474,34200.0
2012-08-22 09:30:00,106.98,107.18,106.81,106.85,208900.0,75.198,75.3386,75.0785,75.1067,208900.0
2012-08-22 10:00:00,106.85,106.88,106.69,106.75,44000.0,75.1067,75.1277,74.9942,75.0364,44000.0
2012-08-22 10:30:00,106.77,106.8,106.22,106.38,63200.0,75.0504,75.0715,74.6638,74.7763,63200.0
2012-08-22 11:00:00,106.35,106.85,106.33,106.53,44800.0,74.7552,75.1067,74.7411,74.8817,44800.0
2012-08-22 11:30:00,106.55,106.57,106.09,106.14,71200.0,74.8958,74.9098,74.5724,74.6076,71200.0
2012-08-22 12:00:00,106.16,106.21,106.08,106.12,13600.0,74.6216,74.6568,74.5654,74.5935,13600.0
2012-08-22 12:30:00,106.15,106.15,106.02,106.13,13700.0,74.6146,74.6146,74.5232,74.6006,13700.0
2012-08-22 13:00:00,106.1,106.43,106.1,106.34,8600.0,74.5795,74.8114,74.5795,74.7482,8600.0
2012-08-22 13:30:00,106.37,106.37,106.18,106.26,30400.0,74.7693,74.7693,74.6357,74.6919,30400.0
2012-08-22 14:00:00,106.21,106.68,106.21,106.4,24100.0,74.6568,74.9872,74.6568,74.7903,24100.0
2012-08-22 14:30:00,106.41,106.69,106.4,106.6,22200.0,74.7974,74.9942,74.7903,74.9309,22200.0
2012-08-22 15:00:00,106.58,106.6,106.4,106.42,22900.0,74.9169,74.9309,74.7903,74.8044,22900.0
2012-08-22 15:30:00,106.42,106.5,106.33,106.41,45400.0,74.8044,74.8606,74.7411,74.7974,45400.0
2012-08-23 09:30:00,107.2,107.43,106.65,107.32,114500.0,75.3527,75.5143,74.9661,75.437,114500.0
2012-08-23 10:00:00,107.36,107.55,106.95,107.39,77500.0,75.4651,75.5987,75.1769,75.4862,77500.0
2012-08-23 10:30:00,107.41,108.16,107.37,108.09,70200.0,75.5003,76.0275,75.4722,75.9783,70200.0
2012-08-23 11:00:00,108.11,108.34,107.81,108.15,90100.0,75.9923,76.154,75.7815,76.0204,90100.0
2012-08-23 11:30:00,108.1,108.1,107.75,107.89,30900.0,75.9853,75.9853,75.7393,75.8377,30900.0
2012-08-23 12:00:00,107.92,107.92,107.6,107.6,22700.0,75.8588,75.8588,75.6338,75.6338,22700.0
2012-08-23 12:30:00,107.63,107.79,107.63,107.7,20700.0,75.6549,75.7674,75.6549,75.7041,20700.0
2012-08-23 13:00:00,107.74,107.74,107.32,107.42,23700.0,75.7322,75.7322,75.437,75.5073,23700.0
2012-08-23 13:30:00,107.38,107.48,107.3,107.44,23200.0,75.4792,75.5495,75.423,75.5214,23200.0
2012-08-23 14:00:00,107.48,107.52,107.36,107.36,16200.0,75.5495,75.5776,75.4651,75.4651,16200.0
2012-08-23 14:30:00,107.36,107.58,107.36,107.47,21700.0,75.4651,75.6198,75.4651,75.5425,21700.0
2012-08-23 15:00:00,107.48,107.54,107.41,107.46,26600.0,75.5495,75.5917,75.5003,75.5354,26600.0
2012-08-23 15:30:00,107.47,107.59,107.36,107.46,66600.0,75.5425,75.6268,75.4651,75.5354,66600.0
2012-08-24 09:30:00,108.03,108.04,107.36,107.4,70700.0,75.9361,75.9431,75.4651,75.4933,70700.0
2012-08-24 10:00:00,107.42,107.53,107.33,107.42,17400.0,75.5073,75.5846,75.4441,75.5073,17400.0
2012-08-24 10:30:00,107.42,108.24,107.42,108.17,33800.0,75.5073,76.0837,75.5073,76.0345,33800.0
2012-08-24 11:00:00,108.2,108.76,108.2,108.51,47400.0,76.0556,76.4492,76.0556,76.2735,47400.0
2012-08-24 11:30:00,108.48,108.6,107.93,107.95,36800.0,76.2524,76.3368,75.8658,75.8799,36800.0
2012-08-24 12:00:00,107.92,107.98,107.8,107.82,26100.0,75.8588,75.9009,75.7744,75.7885,26100.0
2012-08-24 12:30:00,107.84,108.03,107.75,107.92,28400.0,75.8025,75.9361,75.7393,75.8588,28400.0
2012-08-24 13:00:00,107.87,107.91,107.81,107.88,15900.0,75.8236,75.8517,75.7815,75.8307,15900.0
2012-08-24 13:30:00,107.89,108.04,107.89,108.0,17100.0,75.8377,75.9431,75.8377,75.915,17100.0
2012-08-24 14:00:00,107.98,108.03,107.89,107.91,16800.0,75.9009,75.9361,75.8377,75.8517,16800.0
2012-08-24 14:30:00,107.9,107.96,107.79,107.82,46800.0,75.8447,75.8869,75.7674,75.7885,46800.0
2012-08-24 15:00:00,107.82,108.0,107.8,107.96,22600.0,75.7885,75.915,75.7744,75.8869,22600.0
2012-08-24 15:30:00,107.99,108.06,107.84,107.94,46900.0,75.908,75.9572,75.8025,75.8728,46900.0
2012-08-27 09:30:00,108.02,108.18,107.97,108.06,24200.0,75.9291,76.0415,75.8939,75.9572,24200.0
2012-08-27 10:00:00,107.97,108.31,107.95,108.25,36100.0,75.8939,76.1329,75.8799,76.0907,36100.0
2012-08-27 10:30:00,108.26,108.53,108.23,108.32,37600.0,76.0978,76.2876,76.0767,76.1399,37600.0
2012-08-27 11:00:00,108.32,108.48,108.28,108.39,11100.0,76.1399,76.2524,76.1118,76.1891,11100.0
2012-08-27 11:30:00,108.4,108.44,108.27,108.27,8900.0,76.1962,76.2243,76.1048,76.1048,8900.0
2012-08-27 12:00:00,108.26,108.28,108.14,108.2,14100.0,76.0978,76.1118,76.0134,76.0556,14100.0
2012-08-27 12:30:00,108.2,108.27,108.18,108.26,9300.0,76.0556,76.1048,76.0415,76.0978,9300.0
2012-08-27 13:00:00,108.25,108.38,108.2,108.34,10500.0,76.0907,76.1821,76.0556,76.154,10500.0
2012-08-27 13:30:00,108.34,108.45,108.34,108.43,15800.0,76.154,76.2313,76.154,76.2173,15800.0
2012-08-27 14:00:00,108.45,108.46,108.38,108.4,11400.0,76.2313,76.2383,76.1821,76.1962,11400.0
2012-08-27 14:30:00,108.41,108.42,108.32,108.32,16200.0,76.2032,76.2102,76.1399,76.1399,16200.0
2012-08-27 15:00:00,108.33,108.35,108.25,108.26,18500.0,76.147,76.161,76.0907,76.0978,18500.0
2012-08-27 15:30:00,108.26,108.28,107.99,108.03,52000.0,76.0978,76.1118,75.908,75.9361,52000.0
2012-08-28 09:30:00,108.02,108.42,107.95,108.4,63600.0,75.9291,76.2102,75.8799,76.1962,63600.0
2012-08-28 10:00:00,108.37,108.64,108.3,108.64,78300.0,76.1751,76.3649,76.1259,76.3649,78300.0
2012-08-28 10:30:00,108.64,108.65,108.52,108.52,31800.0,76.3649,76.3719,76.2805,76.2805,31800.0
2012-08-28 11:00:00,108.54,108.54,108.31,108.49,26000.0,76.2946,76.2946,76.1329,76.2594,26000.0
2012-08-28 11:30:00,108.5,108.53,108.32,108.47,31400.0,76.2665,76.2876,76.1399,76.2454,31400.0
2012-08-28 12:00:00,108.53,108.62,108.5,108.56,13100.0,76.2876,76.3508,76.2665,76.3086,13100.0
2012-08-28 12:30:00,108.47,108.61,108.47,108.61,11200.0,76.2454,76.3438,76.2454,76.3438,11200.0
2012-08-28 13:00:00,108.63,108.63,108.52,108.61,15600.0,76.3578,76.3578,76.2805,76.3438,15600.0
2012-08-28 13:30:00,108.61,108.61,108.53,108.55,10500.0,76.3438,76.3438,76.2876,76.3016,10500.0
2012-08-28 14:00:00,108.54,108.66,108.5,108.66,14200.0,76.2946,76.3789,76.2665,76.3789,14200.0
2012-08-28 14:30:00,108.65,108.67,108.63,108.63,12500.0,76.3719,76.386,76.3578,76.3578,12500.0
2012-08-28 15:00:00,108.65,108.78,108.57,108.64,31600.0,76.3719,76.4633,76.3157,76.3649,31600.0
2012-08-28 15:30:00,108.64,108.77,108.6,108.6,59100.0,76.3649,76.4563,76.3368,76.3368,59100.0
2012-08-29 09:30:00,109.18,109.47,109.07,109.08,50000.0,76.7444,76.9483,76.6671,76.6742,50000.0
2012-08-29 10:00:00,109.14,109.38,109.02,109.28,22800.0,76.7163,76.885,76.632,76.8147,22800.0
2012-08-29 10:30:00,109.29,109.38,109.21,109.22,14400.0,76.8218,76.885,76.7655,76.7726,14400.0
2012-08-29 11:00:00,109.25,109.49,109.12,109.12,30000.0,76.7937,76.9624,76.7023,76.7023,30000.0
2012-08-29 11:30:00,109.16,109.25,109.0,109.01,23200.0,76.7304,76.7937,76.6179,76.625,23200.0
2012-08-29 12:00:00,108.99,109.0,108.91,109.0,8300.0,76.6109,76.6179,76.5547,76.6179,8300.0
2012-08-29 12:30:00,109.0,109.0,108.91,108.95,7600.0,76.6179,76.6179,76.5547,76.5828,7600.0
2012-08-29 13:00:00,108.96,109.05,108.92,109.03,10800.0,76.5898,76.6531,76.5617,76.639,10800.0
2012-08-29 13:30:00,109.03,109.15,109.01,109.09,15800.0,76.639,76.7234,76.625,76.6812,15800.0
2012-08-29 14:00:00,109.11,109.11,108.97,109.0,17600.0,76.6952,76.6952,76.5968,76.6179,17600.0
2012-08-29 14:30:00,108.96,108.99,108.8,108.82,15800.0,76.5898,76.6109,76.4773,76.4914,15800.0
2012-08-29 15:00:00,108.82,109.03,108.81,108.94,28300.0,76.4914,76.639,76.4844,76.5757,28300.0
2012-08-29 15:30:00,108.95,109.05,108.9,109.0,25600.0,76.5828,76.6531,76.5476,76.6179,25600.0
2012-08-30 09:30:00,110.82,111.0,110.45,110.84,111000.0,77.8972,78.0238,77.6372,77.9113,111000.0
2012-08-30 10:00:00,110.85,110.91,110.4,110.46,39300.0,77.9183,77.9605,77.602,77.6442,39300.0
2012-08-30 10:30:00,110.43,110.43,110.07,110.21,38800.0,77.6231,77.6231,77.37,77.4685,38800.0
2012-08-30 11:00:00,110.26,110.48,110.06,110.4,27300.0,77.5036,77.6582,77.363,77.602,27300.0
2012-08-30 11:30:00,110.4,110.4,110.05,110.05,15700.0,77.602,77.602,77.356,77.356,15700.0
2012-08-30 12:00:00,110.06,110.16,110.03,110.14,21900.0,77.363,77.4333,77.3419,77.4192,21900.0
2012-08-30 12:30:00,110.11,110.15,110.06,110.13,8600.0,77.3982,77.4263,77.363,77.4122,8600.0
2012-08-30 13:00:00,110.11,110.12,109.88,109.92,14500.0,77.3982,77.4052,77.2365,77.2646,14500.0
2012-08-30 13:30:00,109.97,109.98,109.91,109.92,8900.0,77.2998,77.3068,77.2576,77.2646,8900.0
2012-08-30 14:00:00,109.96,109.96,109.82,109.91,18100.0,77.2927,77.2927,77.1943,77.2576,18100.0
2012-08-30 14:30:00,109.95,109.98,109.89,109.97,14800.0,77.2857,77.3068,77.2435,77.2998,14800.0
2012-08-30 15:00:00,109.97,110.04,109.88,109.94,26400.0,77.2998,77.349,77.2365,77.2787,26400.0
2012-08-30 15:30:00,110.0,110.05,109.8,109.87,64800.0,77.3208,77.356,77.1803,77.2295,64800.0
2012-08-31 09:30:00,110.54,110.61,110.04,110.2,87900.0,77.7004,77.7496,77.349,77.4614,87900.0
2012-08-31 10:00:00,110.18,110.23,109.59,109.89,49600.0,77.4474,77.4825,77.0326,77.2435,49600.0
2012-08-31 10:30:00,109.91,110.11,109.57,110.11,33100.0,77.2576,77.3982,77.0186,77.3982,33100.0
2012-08-31 11:00:00,110.14,110.44,109.28,109.28,49100.0,77.4192,77.6301,76.8147,76.8147,49100.0
2012-08-31 11:30:00,109.31,109.69,109.29,109.43,48000.0,76.8358,77.1029,76.8218,76.9202,48000.0
2012-08-31 12:00:00,109.48,109.48,108.95,108.99,14500.0,76.9553,76.9553,76.5828,76.6109,14500.0
2012-08-31 12:30:00,108.99,109.16,108.93,109.06,8100.0,76.6109,76.7304,76.5687,76.6601,8100.0
2012-08-31 13:00:00,109.02,109.19,108.88,108.92,19700.0,76.632,76.7515,76.5336,76.5617,19700.0
2012-08-31 13:30:00,108.94,108.98,108.91,108.96,15200.0,76.5757,76.6039,76.5547,76.5898,15200.0
2012-08-31 14:00:00,108.97,109.33,108.97,109.33,7900.0,76.5968,76.8499,76.5968,76.8499,7900.0
2012-08-31 14:30:00,109.34,109.37,109.04,109.07,31300.0,76.8569,76.878,76.646,76.6671,31300.0
2012-08-31 15:00:00,109.08,109.09,109.01,109.04,13400.0,76.6742,76.6812,76.625,76.646,13400.0
2012-08-31 15:30:00,109.03,109.27,108.98,109.21,50700.0,76.639,76.8077,76.6039,76.7655,50700.0
2012-09-04 09:30:00,111.4,111.53,111.12,111.37,89700.0,78.3049,78.3963,78.1081,78.2838,89700.0
2012-09-04 10:00:00,111.38,111.5,111.11,111.13,43400.0,78.2909,78.3752,78.1011,78.1151,43400.0
2012-09-04 10:30:00,111.1,111.45,111.0,111.2,63500.0,78.094,78.3401,78.0238,78.1643,63500.0
2012-09-04 11:00:00,111.19,111.52,111.15,111.48,61100.0,78.1573,78.3893,78.1292,78.3612,61100.0
2012-09-04 11:30:00,111.44,111.44,111.25,111.36,26700.0,78.333,78.333,78.1995,78.2768,26700.0
2012-09-04 12:00:00,111.37,111.4,111.23,111.25,14800.0,78.2838,78.3049,78.1854,78.1995,14800.0
2012-09-04 12:30:00,111.26,111.3,111.17,111.22,34500.0,78.2065,78.2346,78.1433,78.1784,34500.0
2012-09-04 13:00:00,111.19,111.19,111.11,111.13,13900.0,78.1573,78.1573,78.1011,78.1151,13900.0
2012-09-04 13:30:00,111.13,111.15,111.07,111.08,14900.0,78.1151,78.1292,78.073,78.08,14900.0
2012-09-04 14:00:00,111.08,111.21,111.03,111.2,15100.0,78.08,78.1714,78.0448,78.1643,15100.0
2012-09-04 14:30:00,111.19,111.36,111.19,111.35,22700.0,78.1573,78.2768,78.1573,78.2698,22700.0
2012-09-04 15:00:00,111.33,111.44,111.27,111.34,37900.0,78.2557,78.333,78.2135,78.2627,37900.0
2012-09-04 15:30:00,111.34,111.36,111.16,111.22,65100.0,78.2627,78.2768,78.1362,78.1784,65100.0
2012-09-05 09:30:00,110.75,110.95,110.43,110.87,240700.0,79.0582,79.201,78.8298,79.1439,240700.0
2012-09-05 10:00:00,110.89,111.4,110.84,111.38,86800.0,79.1581,79.5222,79.1225,79.5079,86800.0
2012-09-05 10:30:00,111.39,111.44,111.0,111.16,62000.0,79.5151,79.5508,79.2367,79.3509,62000.0
2012-09-05 11:00:00,111.2,111.47,111.14,111.44,77600.0,79.3794,79.5722,79.3366,79.5508,77600.0
2012-09-05 11:30:00,111.41,111.52,111.24,111.24,23700.0,79.5293,79.6079,79.408,79.408,23700.0
2012-09-05 12:00:00,111.3,111.46,111.25,111.33,27100.0,79.4508,79.565,79.4151,79.4722,27100.0
2012-09-05 12:30:00,111.32,111.32,111.12,111.18,20200.0,79.4651,79.4651,79.3223,79.3652,20200.0
2012-09-05 13:00:00,111.14,111.16,111.02,111.04,11900.0,79.3366,79.3509,79.2509,79.2652,11900.0
2012-09-05 13:30:00,111.02,111.03,110.75,110.78,24500.0,79.2509,79.2581,79.0582,79.0796,24500.0
2012-09-05 14:00:00,110.79,110.81,110.72,110.76,38600.0,79.0868,79.101,79.0368,79.0653,38600.0
2012-09-05 14:30:00,110.75,110.85,110.74,110.79,152800.0,79.0582,79.1296,79.0511,79.0868,152800.0
2012-09-05 15:00:00,110.81,110.89,110.74,110.89,265300.0,79.101,79.1581,79.0511,79.1581,265300.0
2012-09-05 15:30:00,110.9,111.0,110.81,110.85,239300.0,79.1653,79.2367,79.101,79.1296,239300.0
2012-09-06 09:30:00,111.97,112.31,111.82,112.02,102600.0,79.9291,80.1718,79.822,79.9648,102600.0
2012-09-06 10:00:00,112.03,112.09,111.81,112.07,63900.0,79.9719,80.0148,79.8149,80.0005,63900.0
2012-09-06 10:30:00,112.08,112.67,112.08,112.36,76000.0,80.0076,80.4288,80.0076,80.2075,76000.0
2012-09-06 11:00:00,112.36,112.44,111.85,112.18,43000.0,80.2075,80.2646,79.8434,80.079,43000.0
2012-09-06 11:30:00,112.2,112.36,112.02,112.07,21800.0,80.0933,80.2075,79.9648,80.0005,21800.0
2012-09-06 12:00:00,112.1,112.29,112.04,112.16,109700.0,80.0219,80.1575,79.9791,80.0647,109700.0
2012-09-06 12:30:00,112.17,112.17,112.03,112.11,110000.0,80.0719,80.0719,79.9719,80.029,110000.0
2012-09-06 13:00:00,112.11,112.14,111.95,111.95,67600.0,80.029,80.0505,79.9148,79.9148,67600.0
2012-09-06 13:30:00,111.9,112.02,111.9,111.93,22400.0,79.8791,79.9648,79.8791,79.9005,22400.0
2012-09-06 14:00:00,111.94,111.95,111.84,111.94,18900.0,79.9077,79.9148,79.8363,79.9077,18900.0
2012-09-06 14:30:00,111.93,112.07,111.87,112.03,43600.0,79.9005,80.0005,79.8577,79.9719,43600.0
2012-09-06 15:00:00,111.99,112.04,111.92,111.99,26800.0,79.9434,79.9791,79.8934,79.9434,26800.0
2012-09-06 15:30:00,111.98,112.19,111.96,112.19,63100.0,79.9362,80.0861,79.922,80.0861,63100.0
2012-09-07 09:30:00,109.83,110.15,109.67,110.13,137200.0,78.4015,78.6299,78.2873,78.6156,137200.0
2012-09-07 10:00:00,110.12,110.15,109.65,109.68,66300.0,78.6085,78.6299,78.273,78.2944,66300.0
2012-09-07 10:30:00,109.67,109.77,109.38,109.54,49300.0,78.2873,78.3586,78.0802,78.1945,49300.0
2012-09-07 11:00:00,109.51,109.58,109.0,109.06,61200.0,78.173,78.223,77.809,77.8518,61200.0
2012-09-07 11:30:00,109.08,109.27,108.9,109.22,36500.0,77.8661,78.0017,77.7376,77.966,36500.0
2012-09-07 12:00:00,109.25,109.34,109.22,109.3,45600.0,77.9874,78.0517,77.966,78.0231,45600.0
2012-09-07 12:30:00,109.33,109.4,109.19,109.2,82600.0,78.0446,78.0945,77.9446,77.9518,82600.0
2012-09-07 13:00:00,109.22,109.38,109.21,109.3,64700.0,77.966,78.0802,77.9589,78.0231,64700.0
2012-09-07 13:30:00,109.29,109.39,109.29,109.35,17500.0,78.016,78.0874,78.016,78.0588,17500.0
2012-09-07 14:00:00,109.34,109.42,109.31,109.4,24800.0,78.0517,78.1088,78.0303,78.0945,24800.0
2012-09-07 14:30:00,109.41,109.57,109.4,109.5,63900.0,78.1017,78.2159,78.0945,78.1659,63900.0
2012-09-07 15:00:00,109.52,109.54,109.41,109.43,36500.0,78.1802,78.1945,78.1017,78.1159,36500.0
2012-09-07 15:30:00,109.42,109.45,109.25,109.29,123600.0,78.1088,78.1302,77.9874,78.016,123600.0
2012-09-10 09:30:00,108.31,108.65,108.31,108.5,152000.0,77.3164,77.5591,77.3164,77.4521,152000.0
2012-09-10 10:00:00,108.57,108.81,108.54,108.72,45000.0,77.502,77.6734,77.4806,77.6091,45000.0
2012-09-10 10:30:00,108.74,108.74,108.53,108.74,26600.0,77.6234,77.6234,77.4735,77.6234,26600.0
2012-09-10 11:00:00,108.74,108.75,108.51,108.64,54200.0,77.6234,77.6305,77.4592,77.552,54200.0
2012-09-10 11:30:00,108.68,108.73,108.42,108.53,23700.0,77.5806,77.6162,77.395,77.4735,23700.0
2012-09-10 12:00:00,108.48,108.69,108.48,108.64,17900.0,77.4378,77.5877,77.4378,77.552,17900.0
2012-09-10 12:30:00,108.63,108.65,108.49,108.52,25400.0,77.5449,77.5591,77.4449,77.4663,25400.0
2012-09-10 13:00:00,108.52,108.75,108.49,108.74,40100.0,77.4663,77.6305,77.4449,77.6234,40100.0
2012-09-10 13:30:00,108.73,108.81,108.63,108.63,27500.0,77.6162,77.6734,77.5449,77.5449,27500.0
2012-09-10 14:00:00,108.64,108.79,108.64,108.77,18200.0,77.552,77.6591,77.552,77.6448,18200.0
2012-09-10 14:30:00,108.76,108.77,108.46,108.46,22700.0,77.6377,77.6448,77.4235,77.4235,22700.0
2012-09-10 15:00:00,108.45,108.59,108.41,108.58,27000.0,77.4164,77.5163,77.3878,77.5092,27000.0
2012-09-10 15:30:00,108.57,108.57,108.27,108.31,48200.0,77.502,77.502,77.2879,77.3164,48200.0
2012-09-11 09:30:00,109.29,109.37,108.86,109.04,78900.0,78.016,78.0731,77.709,77.8375,78900.0
2012-09-11 10:00:00,109.06,109.08,108.8,108.87,30300.0,77.8518,77.8661,77.6662,77.7162,30300.0
2012-09-11 10:30:00,108.89,109.3,108.89,109.22,107400.0,77.7305,78.0231,77.7305,77.966,107400.0
2012-09-11 11:00:00,109.22,109.39,109.14,109.25,81300.0,77.966,78.0874,77.9089,77.9874,81300.0
2012-09-11 11:30:00,109.25,109.26,108.98,109.01,44500.0,77.9874,77.9946,77.7947,77.8161,44500.0
2012-09-11 12:00:00,109.06,109.06,108.88,108.97,33900.0,77.8518,77.8518,77.7233,77.7876,33900.0
2012-09-11 12:30:00,108.98,108.98,108.81,108.82,22100.0,77.7947,77.7947,77.6734,77.6805,22100.0
2012-09-11 13:00:00,108.83,108.89,108.76,108.77,21600.0,77.6876,77.7305,77.6377,77.6448,21600.0
2012-09-11 13:30:00,108.77,108.82,108.72,108.75,44500.0,77.6448,77.6805,77.6091,77.6305,44500.0
2012-09-11 14:00:00,108.73,108.82,108.69,108.76,20600.0,77.6162,77.6805,77.5877,77.6377,20600.0
2012-09-11 14:30:00,108.76,108.79,108.58,108.63,23700.0,77.6377,77.6591,77.5092,77.5449,23700.0
2012-09-11 15:00:00,108.62,108.63,108.54,108.56,19000.0,77.5377,77.5449,77.4806,77.4949,19000.0
2012-09-11 15:30:00,108.57,108.69,108.56,108.69,50200.0,77.502,77.5877,77.4949,77.5877,50200.0
2012-09-12 09:30:00,107.26,107.37,106.84,106.98,97000.0,76.5669,76.6454,76.2671,76.367,97000.0
2012-09-12 10:00:00,107.0,107.22,106.8,107.18,74300.0,76.3813,76.5383,76.2385,76.5098,74300.0
2012-09-12 10:30:00,107.19,107.43,106.96,107.36,35600.0,76.5169,76.6882,76.3527,76.6383,35600.0
2012-09-12 11:00:00,107.37,107.83,107.37,107.79,31700.0,76.6454,76.9738,76.6454,76.9452,31700.0
2012-09-12 11:30:00,107.72,107.87,107.5,107.5,28500.0,76.8953,77.0023,76.7382,76.7382,28500.0
2012-09-12 12:00:00,107.55,107.58,107.35,107.4,19300.0,76.7739,76.7953,76.6311,76.6668,19300.0
2012-09-12 12:30:00,107.41,107.52,107.4,107.47,6900.0,76.674,76.7525,76.6668,76.7168,6900.0
2012-09-12 13:00:00,107.46,107.53,107.28,107.39,33000.0,76.7097,76.7596,76.5812,76.6597,33000.0
2012-09-12 13:30:00,107.34,107.39,107.25,107.25,39100.0,76.624,76.6597,76.5598,76.5598,39100.0
2012-09-12 14:00:00,107.24,107.35,107.23,107.27,17100.0,76.5526,76.6311,76.5455,76.574,17100.0
2012-09-12 14:30:00,107.3,107.3,107.2,107.2,16400.0,76.5954,76.5954,76.5241,76.5241,16400.0
2012-09-12 15:00:00,107.2,107.2,107.12,107.14,24100.0,76.5241,76.5241,76.467,76.4812,24100.0
2012-09-12 15:30:00,107.14,107.41,107.14,107.4,38500.0,76.4812,76.674,76.4812,76.6668,38500.0
2012-09-13 09:30:00,108.06,108.23,107.83,108.2,64800.0,77.138,77.2593,76.9738,77.2379,64800.0
2012-09-13 10:00:00,108.19,108.52,108.13,108.27,89000.0,77.2308,77.4663,77.1879,77.2879,89000.0
2012-09-13 10:30:00,108.29,108.73,108.28,108.73,39600.0,77.3022,77.6162,77.295,77.6162,39600.0
2012-09-13 11:00:00,108.72,109.0,108.72,108.82,32100.0,77.6091,77.809,77.6091,77.6805,32100.0
2012-09-13 11:30:00,108.86,108.95,108.61,108.64,10900.0,77.709,77.7733,77.5306,77.552,10900.0
2012-09-13 12:00:00,108.67,108.67,108.42,108.44,20000.0,77.5734,77.5734,77.395,77.4092,20000.0
2012-09-13 12:30:00,108.41,109.24,108.37,108.89,35800.0,77.3878,77.9803,77.3593,77.7305,35800.0
2012-09-13 13:00:00,108.85,109.15,108.79,109.09,30900.0,77.7019,77.9161,77.6591,77.8732,30900.0
2012-09-13 13:30:00,109.09,109.22,109.06,109.08,23700.0,77.8732,77.966,77.8518,77.8661,23700.0
2012-09-13 14:00:00,109.1,109.34,109.09,109.23,121100.0,77.8804,78.0517,77.8732,77.9732,121100.0
2012-09-13 14:30:00,109.24,109.28,109.08,109.14,41300.0,77.9803,78.0089,77.8661,77.9089,41300.0
2012-09-13 15:00:00,109.18,109.43,109.11,109.41,53800.0,77.9375,78.1159,77.8875,78.1017,53800.0
2012-09-13 15:30:00,109.4,109.53,109.22,109.38,62700.0,78.0945,78.1873,77.966,78.0802,62700.0
2012-09-14 09:30:00,108.31,108.62,108.2,108.47,109800.0,77.3164,77.5377,77.2379,77.4306,109800.0
2012-09-14 10:00:00,108.54,108.98,108.48,108.91,43600.0,77.4806,77.7947,77.4378,77.7447,43600.0
2012-09-14 10:30:00,108.94,108.99,108.53,108.87,69500.0,77.7662,77.8018,77.4735,77.7162,69500.0
2012-09-14 11:00:00,108.89,109.24,108.86,109.17,39000.0,77.7305,77.9803,77.709,77.9303,39000.0
2012-09-14 11:30:00,109.12,109.35,108.91,108.96,31200.0,77.8946,78.0588,77.7447,77.7804,31200.0
2012-09-14 12:00:00,108.99,109.13,108.96,109.13,13300.0,77.8018,77.9018,77.7804,77.9018,13300.0
2012-09-14 12:30:00,109.11,109.25,109.1,109.13,11300.0,77.8875,77.9874,77.8804,77.9018,11300.0
2012-09-14 13:00:00,109.09,109.11,108.91,108.91,11200.0,77.8732,77.8875,77.7447,77.7447,11200.0
2012-09-14 13:30:00,108.91,108.95,108.76,108.88,29300.0,77.7447,77.7733,77.6377,77.7233,29300.0
2012-09-14 14:00:00,108.85,109.0,108.85,108.98,11900.0,77.7019,77.809,77.7019,77.7947,11900.0
2012-09-14 14:30:00,109.0,109.01,108.82,108.84,12800.0,77.809,77.8161,77.6805,77.6948,12800.0
2012-09-14 15:00:00,108.83,108.88,108.62,108.63,21300.0,77.6876,77.7233,77.5377,77.5449,21300.0
2012-09-14 15:30:00,108.63,108.79,108.57,108.72,56200.0,77.5449,77.6591,77.502,77.6091,56200.0
2012-09-17 09:30:00,109.07,109.4,109.02,109.29,132000.0,77.859,78.0945,77.8233,78.016,132000.0
2012-09-17 10:00:00,109.31,109.4,109.14,109.33,261800.0,78.0303,78.0945,77.9089,78.0446,261800.0
2012-09-17 10:30:00,109.33,109.47,109.29,109.47,28100.0,78.0446,78.1445,78.016,78.1445,28100.0
2012-09-17 11:00:00,109.47,109.58,109.21,109.35,20800.0,78.1445,78.223,77.9589,78.0588,20800.0
2012-09-17 11:30:00,109.33,109.52,109.28,109.43,25500.0,78.0446,78.1802,78.0089,78.1159,25500.0
2012-09-17 12:00:00,109.38,109.43,109.18,109.26,15400.0,78.0802,78.1159,77.9375,77.9946,15400.0
2012-09-17 12:30:00,109.24,109.25,109.11,109.12,23000.0,77.9803,77.9874,77.8875,77.8946,23000.0
2012-09-17 13:00:00,109.1,109.16,109.09,109.14,12100.0,77.8804,77.9232,77.8732,77.9089,12100.0
2012-09-17 13:30:00,109.14,109.17,109.03,109.08,16500.0,77.9089,77.9303,77.8304,77.8661,16500.0
2012-09-17 14:00:00,109.06,109.1,108.93,109.1,19400.0,77.8518,77.8804,77.759,77.8804,19400.0
2012-09-17 14:30:00,109.12,109.17,108.92,108.94,21700.0,77.8946,77.9303,77.7519,77.7662,21700.0
2012-09-17 15:00:00,108.96,108.96,108.76,108.76,30400.0,77.7804,77.7804,77.6377,77.6377,30400.0
2012-09-17 15:30:00,108.76,108.91,108.74,108.91,63100.0,77.6377,77.7447,77.6234,77.7447,63100.0
2012-09-18 09:30:00,110.7,110.83,110.46,110.82,124300.0,79.0225,79.1153,78.8512,79.1082,124300.0
2012-09-18 10:00:00,110.84,111.04,110.83,110.94,75900.0,79.1225,79.2652,79.1153,79.1938,75900.0
2012-09-18 10:30:00,110.93,111.59,110.91,111.55,66400.0,79.1867,79.6578,79.1724,79.6293,66400.0
2012-09-18 11:00:00,111.58,112.18,111.55,112.03,244500.0,79.6507,80.079,79.6293,79.9719,244500.0
2012-09-18 11:30:00,112.02,112.02,111.35,111.43,42700.0,79.9648,79.9648,79.4865,79.5436,42700.0
2012-09-18 12:00:00,111.42,111.42,111.23,111.26,14600.0,79.5365,79.5365,79.4009,79.4223,14600.0
2012-09-18 12:30:00,111.27,111.32,111.24,111.27,15500.0,79.4294,79.4651,79.408,79.4294,15500.0
2012-09-18 13:00:00,111.23,111.34,111.22,111.25,16200.0,79.4009,79.4794,79.3937,79.4151,16200.0
2012-09-18 13:30:00,111.22,111.23,111.09,111.14,28400.0,79.3937,79.4009,79.3009,79.3366,28400.0
2012-09-18 14:00:00,111.13,111.15,111.06,111.09,17300.0,79.3295,79.3437,79.2795,79.3009,17300.0
2012-09-18 14:30:00,111.1,111.12,110.9,110.91,44600.0,79.3081,79.3223,79.1653,79.1724,44600.0
2012-09-18 15:00:00,110.88,110.98,110.87,110.93,45400.0,79.151,79.2224,79.1439,79.1867,45400.0
2012-09-18 15:30:00,110.93,111.03,110.9,110.98,107000.0,79.1867,79.2581,79.1653,79.2224,107000.0
2012-09-19 09:30:00,110.83,110.83,110.4,110.58,54000.0,79.1153,79.1153,78.8084,78.9369,54000.0
2012-09-19 10:00:00,110.59,110.77,110.54,110.71,42000.0,78.944,79.0725,78.9083,79.0297,42000.0
2012-09-19 10:30:00,110.67,110.9,110.64,110.82,20900.0,79.0011,79.1653,78.9797,79.1082,20900.0
2012-09-19 11:00:00,110.84,111.04,110.74,110.87,48500.0,79.1225,79.2652,79.0511,79.1439,48500.0
2012-09-19 11:30:00,110.85,110.85,110.62,110.76,31300.0,79.1296,79.1296,78.9654,79.0653,31300.0
2012-09-19 12:00:00,110.77,110.78,110.56,110.73,11300.0,79.0725,79.0796,78.9226,79.0439,11300.0
2012-09-19 12:30:00,110.68,110.72,110.55,110.56,13600.0,79.0082,79.0368,78.9154,78.9226,13600.0
2012-09-19 13:00:00,110.59,110.59,110.47,110.49,10300.0,78.944,78.944,78.8583,78.8726,10300.0
2012-09-19 13:30:00,110.51,110.56,110.41,110.48,14600.0,78.8869,78.9226,78.8155,78.8655,14600.0
2012-09-19 14:00:00,110.51,110.55,110.44,110.53,14600.0,78.8869,78.9154,78.8369,78.9012,14600.0
2012-09-19 14:30:00,110.55,110.59,110.47,110.58,19000.0,78.9154,78.944,78.8583,78.9369,19000.0
2012-09-19 15:00:00,110.57,110.6,110.47,110.55,24300.0,78.9297,78.9511,78.8583,78.9154,24300.0
2012-09-19 15:30:00,110.54,110.56,110.45,110.55,41200.0,78.9083,78.9226,78.8441,78.9154,41200.0
2012-09-20 09:30:00,110.96,110.97,110.57,110.76,83300.0,79.2081,79.2153,78.9297,79.0653,83300.0
2012-09-20 10:00:00,110.78,111.05,110.77,110.86,13900.0,79.0796,79.2724,79.0725,79.1367,13900.0
2012-09-20 10:30:00,110.88,111.13,110.79,111.03,45900.0,79.151,79.3295,79.0868,79.2581,45900.0
2012-09-20 11:00:00,111.01,111.36,110.85,111.31,135400.0,79.2438,79.4937,79.1296,79.458,135400.0
2012-09-20 11:30:00,111.18,111.39,111.06,111.14,20200.0,79.3652,79.5151,79.2795,79.3366,20200.0
2012-09-20 12:00:00,111.13,111.21,110.94,110.97,13000.0,79.3295,79.3866,79.1938,79.2153,13000.0
2012-09-20 12:30:00,111.01,111.03,110.89,110.93,12000.0,79.2438,79.2581,79.1581,79.1867,12000.0
2012-09-20 13:00:00,110.9,110.97,110.83,110.91,38300.0,79.1653,79.2153,79.1153,79.1724,38300.0
2012-09-20 13:30:00,110.92,110.97,110.86,110.94,28000.0,79.1796,79.2153,79.1367,79.1938,28000.0
2012-09-20 14:00:00,110.92,111.1,110.92,111.07,14400.0,79.1796,79.3081,79.1796,79.2866,14400.0
2012-09-20 14:30:00,111.09,111.16,111.04,111.1,28300.0,79.3009,79.3509,79.2652,79.3081,28300.0
2012-09-20 15:00:00,111.08,111.22,111.02,111.19,30800.0,79.2938,79.3937,79.2509,79.3723,30800.0
2012-09-20 15:30:00,111.19,111.25,111.11,111.25,42500.0,79.3723,79.4151,79.3152,79.4151,42500.0
2012-09-21 09:30:00,111.35,111.37,111.05,111.28,42200.0,79.4865,79.5008,79.2724,79.4365,42200.0
2012-09-21 10:00:00,111.3,111.5,110.98,111.46,15500.0,79.4508,79.5936,79.2224,79.565,15500.0
2012-09-21 10:30:00,111.37,111.82,111.35,111.53,23700.0,79.5008,79.822,79.4865,79.615,23700.0
2012-09-21 11:00:00,111.58,111.87,111.53,111.87,27300.0,79.6507,79.8577,79.615,79.8577,27300.0
2012-09-21 11:30:00,111.81,111.88,111.58,111.61,36100.0,79.8149,79.8649,79.6507,79.6721,36100.0
2012-09-21 12:00:00,111.62,111.77,111.4,111.43,22500.0,79.6793,79.7863,79.5222,79.5436,22500.0
2012-09-21 12:30:00,111.43,111.71,111.43,111.61,7100.0,79.5436,79.7435,79.5436,79.6721,7100.0
2012-09-21 13:00:00,111.63,111.66,111.53,111.53,9300.0,79.6864,79.7078,79.615,79.615,9300.0
2012-09-21 13:30:00,111.5,111.54,111.47,111.53,19700.0,79.5936,79.6221,79.5722,79.615,19700.0
2012-09-21 14:00:00,111.51,111.51,111.38,111.43,12700.0,79.6007,79.6007,79.5079,79.5436,12700.0
2012-09-21 14:30:00,111.4,111.43,111.31,111.35,13900.0,79.5222,79.5436,79.458,79.4865,13900.0
2012-09-21 15:00:00,111.34,111.42,111.34,111.36,18400.0,79.4794,79.5365,79.4794,79.4937,18400.0
2012-09-21 15:30:00,111.37,111.38,111.19,111.21,49700.0,79.5008,79.5079,79.3723,79.3866,49700.0
2012-09-24 09:30:00,111.39,111.5,111.26,111.34,58500.0,79.5151,79.5936,79.4223,79.4794,58500.0
2012-09-24 10:00:00,111.35,111.47,111.27,111.43,29800.0,79.4865,79.5722,79.4294,79.5436,29800.0
2012-09-24 10:30:00,111.39,111.64,111.36,111.59,23900.0,79.5151,79.6935,79.4937,79.6578,23900.0
2012-09-24 11:00:00,111.56,111.61,111.43,111.56,24700.0,79.6364,79.6721,79.5436,79.6364,24700.0
2012-09-24 11:30:00,111.56,111.76,111.48,111.69,40800.0,79.6364,79.7792,79.5793,79.7292,40800.0
2012-09-24 12:00:00,111.65,111.75,111.55,111.63,47400.0,79.7007,79.7721,79.6293,79.6864,47400.0
2012-09-24 12:30:00,111.63,111.83,111.63,111.83,26200.0,79.6864,79.8292,79.6864,79.8292,26200.0
2012-09-24 13:00:00,111.82,111.85,111.66,111.71,12500.0,79.822,79.8434,79.7078,79.7435,12500.0
2012-09-24 13:30:00,111.67,111.83,111.67,111.75,13700.0,79.7149,79.8292,79.7149,79.7721,13700.0
2012-09-24 14:00:00,111.76,111.9,111.76,111.85,10600.0,79.7792,79.8791,79.7792,79.8434,10600.0
2012-09-24 14:30:00,111.84,111.99,111.8,111.95,19200.0,79.8363,79.9434,79.8077,79.9148,19200.0
2012-09-24 15:00:00,111.95,112.11,111.85,111.92,49900.0,79.9148,80.029,79.8434,79.8934,49900.0
2012-09-24 15:30:00,111.92,111.95,111.77,111.83,45000.0,79.8934,79.9148,79.7863,79.8292,45000.0
2012-09-25 09:30:00,113.72,113.91,113.65,113.86,98700.0,81.1783,81.314,81.1284,81.2783,98700.0
2012-09-25 10:00:00,113.87,114.38,113.86,114.36,127000.0,81.2854,81.6495,81.2783,81.6352,127000.0
2012-09-25 10:30:00,114.36,114.36,114.0,114.15,76200.0,81.6352,81.6352,81.3782,81.4853,76200.0
2012-09-25 11:00:00,114.17,114.24,113.96,114.07,69600.0,81.4996,81.5495,81.3496,81.4282,69600.0
2012-09-25 11:30:00,114.01,114.05,113.84,113.92,48800.0,81.3853,81.4139,81.264,81.3211,48800.0
2012-09-25 12:00:00,113.93,113.99,113.81,113.91,57800.0,81.3282,81.3711,81.2426,81.314,57800.0
2012-09-25 12:30:00,113.93,114.0,113.82,113.96,43600.0,81.3282,81.3782,81.2497,81.3496,43600.0
2012-09-25 13:00:00,113.97,114.0,113.66,113.68,28000.0,81.3568,81.3782,81.1355,81.1498,28000.0
2012-09-25 13:30:00,113.67,113.73,113.47,113.52,28400.0,81.1426,81.1855,80.9999,81.0356,28400.0
2012-09-25 14:00:00,113.5,113.5,113.11,113.12,27800.0,81.0213,81.0213,80.7429,80.75,27800.0
2012-09-25 14:30:00,113.13,113.13,112.94,112.95,42500.0,80.7572,80.7572,80.6215,80.6287,42500.0
2012-09-25 15:00:00,112.92,113.0,112.63,112.69,51400.0,80.6073,80.6644,80.4002,80.4431,51400.0
2012-09-25 15:30:00,112.7,112.85,112.54,112.58,70300.0,80.4502,80.5573,80.336,80.3645,70300.0
2012-09-26 09:30:00,112.92,113.02,112.64,112.71,134900.0,80.6073,80.6786,80.4074,80.4573,134900.0
2012-09-26 10:00:00,112.72,112.98,112.66,112.9,77500.0,80.4645,80.6501,80.4217,80.593,77500.0
2012-09-26 10:30:00,112.91,113.05,112.45,112.45,60200.0,80.6001,80.7001,80.2717,80.2717,60200.0
2012-09-26 11:00:00,112.46,112.85,112.41,112.85,51500.0,80.2789,80.5573,80.2432,80.5573,51500.0
2012-09-26 11:30:00,112.75,112.75,112.36,112.36,21200.0,80.4859,80.4859,80.2075,80.2075,21200.0
2012-09-26 12:00:00,112.39,112.45,112.21,112.21,36900.0,80.2289,80.2717,80.1004,80.1004,36900.0
2012-09-26 12:30:00,112.22,112.25,112.01,112.15,56100.0,80.1076,80.129,79.9577,80.0576,56100.0
2012-09-26 13:00:00,112.17,112.17,112.06,112.09,44700.0,80.0719,80.0719,79.9933,80.0148,44700.0
2012-09-26 13:30:00,112.09,112.16,112.03,112.03,35300.0,80.0148,80.0647,79.9719,79.9719,35300.0
2012-09-26 14:00:00,112.03,112.18,111.99,112.01,29400.0,79.9719,80.079,79.9434,79.9577,29400.0
2012-09-26 14:30:00,112.0,112.2,111.99,112.2,29800.0,79.9505,80.0933,79.9434,80.0933,29800.0
2012-09-26 15:00:00,112.16,112.35,112.13,112.27,37500.0,80.0647,80.2004,80.0433,80.1433,37500.0
2012-09-26 15:30:00,112.27,112.32,111.99,112.32,87400.0,80.1433,80.1789,79.9434,80.1789,87400.0
2012-09-27 09:30:00,112.86,112.91,112.51,112.63,46500.0,80.5644,80.6001,80.3146,80.4002,46500.0
2012-09-27 10:00:00,112.61,112.79,112.47,112.72,40000.0,80.386,80.5145,80.286,80.4645,40000.0
2012-09-27 10:30:00,112.66,112.95,112.66,112.7,20500.0,80.4217,80.6287,80.4217,80.4502,20500.0
2012-09-27 11:00:00,112.73,112.88,112.61,112.88,25700.0,80.4716,80.5787,80.386,80.5787,25700.0
2012-09-27 11:30:00,112.88,112.98,112.78,112.98,27300.0,80.5787,80.6501,80.5073,80.6501,27300.0
2012-09-27 12:00:00,112.96,113.29,112.96,113.17,61600.0,80.6358,80.8714,80.6358,80.7857,61600.0
2012-09-27 12:30:00,113.26,113.32,113.07,113.07,16800.0,80.85,80.8928,80.7143,80.7143,16800.0
2012-09-27 13:00:00,113.07,113.14,113.03,113.05,36400.0,80.7143,80.7643,80.6858,80.7001,36400.0
2012-09-27 13:30:00,113.05,113.41,113.04,113.26,12900.0,80.7001,80.957,80.6929,80.85,12900.0
2012-09-27 14:00:00,113.31,113.45,113.31,113.41,21400.0,80.8857,80.9856,80.8857,80.957,21400.0
2012-09-27 14:30:00,113.41,113.45,113.21,113.25,16200.0,80.957,80.9856,80.8143,80.8428,16200.0
2012-09-27 15:00:00,113.25,113.39,113.19,113.26,21100.0,80.8428,80.9428,80.8,80.85,21100.0
2012-09-27 15:30:00,113.27,113.3,113.1,113.14,81600.0,80.8571,80.8785,80.7357,80.7643,81600.0
2012-09-28 09:30:00,112.93,112.95,112.38,112.41,97600.0,80.6144,80.6287,80.2218,80.2432,97600.0
2012-09-28 10:00:00,112.43,112.59,112.05,112.19,30800.0,80.2575,80.3717,79.9862,80.0861,30800.0
2012-09-28 10:30:00,112.15,112.39,112.12,112.23,58100.0,80.0576,80.2289,80.0362,80.1147,58100.0
2012-09-28 11:00:00,112.23,112.48,112.08,112.09,27400.0,80.1147,80.2932,80.0076,80.0148,27400.0
2012-09-28 11:30:00,112.07,112.33,112.06,112.13,13900.0,80.0005,80.1861,79.9933,80.0433,13900.0
2012-09-28 12:00:00,112.17,112.6,112.14,112.45,6700.0,80.0719,80.3788,80.0505,80.2717,6700.0
2012-09-28 12:30:00,112.46,112.54,112.44,112.52,7100.0,80.2789,80.336,80.2646,80.3217,7100.0
2012-09-28 13:00:00,112.55,112.62,112.41,112.6,16000.0,80.3431,80.3931,80.2432,80.3788,16000.0
2012-09-28 13:30:00,112.6,112.86,112.6,112.76,22400.0,80.3788,80.5644,80.3788,80.493,22400.0
2012-09-28 14:00:00,112.76,112.85,112.67,112.73,16000.0,80.493,80.5573,80.4288,80.4716,16000.0
2012-09-28 14:30:00,112.72,112.78,112.6,112.61,20000.0,80.4645,80.5073,80.3788,80.386,20000.0
2012-09-28 15:00:00,112.6,112.7,112.55,112.55,21600.0,80.3788,80.4502,80.3431,80.3431,21600.0
2012-09-28 15:30:00,112.52,112.74,112.36,112.73,46200.0,80.3217,80.4788,80.2075,80.4716,46200.0
2012-10-01 09:30:00,114.32,114.61,114.19,114.42,76300.0,81.6066,81.8136,81.5138,81.678,76300.0
2012-10-01 10:00:00,114.44,115.0,114.44,114.63,92300.0,81.6923,82.092,81.6923,81.8279,92300.0
2012-10-01 10:30:00,114.61,114.67,114.2,114.31,78100.0,81.8136,81.8565,81.521,81.5995,78100.0
2012-10-01 11:00:00,114.37,114.59,114.21,114.4,32600.0,81.6423,81.7994,81.5281,81.6637,32600.0
2012-10-01 11:30:00,114.45,114.53,113.95,114.0,25300.0,81.6994,81.7565,81.3425,81.3782,25300.0
2012-10-01 12:00:00,114.03,114.08,113.95,113.98,14000.0,81.3996,81.4353,81.3425,81.3639,14000.0
2012-10-01 12:30:00,114.0,114.04,113.5,113.64,27600.0,81.3782,81.4068,81.0213,81.1212,27600.0
2012-10-01 13:00:00,113.67,113.71,113.42,113.53,11700.0,81.1426,81.1712,80.9642,81.0427,11700.0
2012-10-01 13:30:00,113.5,113.74,113.45,113.74,23200.0,81.0213,81.1926,80.9856,81.1926,23200.0
2012-10-01 14:00:00,113.76,113.81,113.46,113.51,27700.0,81.2069,81.2426,80.9927,81.0284,27700.0
2012-10-01 14:30:00,113.52,113.65,113.5,113.63,24700.0,81.0356,81.1284,81.0213,81.1141,24700.0
2012-10-01 15:00:00,113.63,113.64,113.39,113.52,34200.0,81.1141,81.1212,80.9428,81.0356,34200.0
2012-10-01 15:30:00,113.52,113.63,113.39,113.62,55000.0,81.0356,81.1141,80.9428,81.1069,55000.0
2012-10-02 09:30:00,113.95,114.49,113.91,114.35,54200.0,81.3425,81.728,81.314,81.628,54200.0
2012-10-02 10:00:00,114.34,114.36,113.68,113.83,43600.0,81.6209,81.6352,81.1498,81.2568,43600.0
2012-10-02 10:30:00,113.86,114.13,113.72,113.78,16700.0,81.2783,81.471,81.1783,81.2212,16700.0
2012-10-02 11:00:00,113.78,113.97,113.59,113.71,36300.0,81.2212,81.3568,81.0855,81.1712,36300.0
2012-10-02 11:30:00,113.73,113.84,113.49,113.64,19800.0,81.1855,81.264,81.0141,81.1212,19800.0
2012-10-02 12:00:00,113.64,113.85,113.58,113.71,12900.0,81.1212,81.2711,81.0784,81.1712,12900.0
2012-10-02 12:30:00,113.73,113.75,113.6,113.66,10200.0,81.1855,81.1997,81.0927,81.1355,10200.0
2012-10-02 13:00:00,113.65,113.67,113.51,113.52,11900.0,81.1284,81.1426,81.0284,81.0356,11900.0
2012-10-02 13:30:00,113.52,113.63,113.34,113.35,12100.0,81.0356,81.1141,80.9071,80.9142,12100.0
2012-10-02 14:00:00,113.39,113.53,113.27,113.41,41900.0,80.9428,81.0427,80.8571,80.957,41900.0
2012-10-02 14:30:00,113.37,113.49,113.34,113.34,38300.0,80.9285,81.0141,80.9071,80.9071,38300.0
2012-10-02 15:00:00,113.3,113.41,113.27,113.41,16500.0,80.8785,80.957,80.8571,80.957,16500.0
2012-10-02 15:30:00,113.42,113.65,113.38,113.65,41600.0,80.9642,81.1284,80.9356,81.1284,41600.0
2012-10-03 09:30:00,114.04,114.04,113.53,113.55,35100.0,81.4068,81.4068,81.0427,81.057,35100.0
2012-10-03 10:00:00,113.59,114.16,113.44,114.13,33300.0,81.0855,81.4924,80.9785,81.471,33300.0
2012-10-03 10:30:00,114.15,114.32,114.11,114.18,112100.0,81.4853,81.6066,81.4567,81.5067,112100.0
2012-10-03 11:00:00,114.16,114.35,114.15,114.16,100400.0,81.4924,81.628,81.4853,81.4924,100400.0
2012-10-03 11:30:00,114.16,114.43,114.06,114.35,79700.0,81.4924,81.6852,81.421,81.628,79700.0
2012-10-03 12:00:00,114.34,114.39,114.23,114.39,29800.0,81.6209,81.6566,81.5424,81.6566,29800.0
2012-10-03 12:30:00,114.41,114.48,114.34,114.37,17500.0,81.6709,81.7208,81.6209,81.6423,17500.0
2012-10-03 13:00:00,114.38,114.4,114.31,114.4,19400.0,81.6495,81.6637,81.5995,81.6637,19400.0
2012-10-03 13:30:00,114.35,114.4,114.09,114.09,19300.0,81.628,81.6637,81.4424,81.4424,19300.0
2012-10-03 14:00:00,114.15,114.2,114.11,114.14,12600.0,81.4853,81.521,81.4567,81.4781,12600.0
2012-10-03 14:30:00,114.14,114.2,114.11,114.15,14600.0,81.4781,81.521,81.4567,81.4853,14600.0
2012-10-03 15:00:00,114.17,114.2,114.11,114.14,25600.0,81.4996,81.521,81.4567,81.4781,25600.0
2012-10-03 15:30:00,114.15,114.25,114.1,114.22,48500.0,81.4853,81.5567,81.4496,81.5352,48500.0
2012-10-04 09:30:00,116.38,116.44,115.98,116.29,178600.0,83.0772,83.12,82.7916,83.0129,178600.0
2012-10-04 10:00:00,116.29,116.57,116.07,116.07,49400.0,83.0129,83.2128,82.8559,82.8559,49400.0
2012-10-04 10:30:00,116.1,116.16,115.85,116.14,42400.0,82.8773,82.9201,82.6988,82.9058,42400.0
2012-10-04 11:00:00,116.14,116.22,115.9,115.99,74200.0,82.9058,82.9629,82.7345,82.7988,74200.0
2012-10-04 11:30:00,115.97,116.11,115.89,116.05,31300.0,82.7845,82.8844,82.7274,82.8416,31300.0
2012-10-04 12:00:00,116.02,116.25,115.98,116.04,46400.0,82.8202,82.9844,82.7916,82.8344,46400.0
2012-10-04 12:30:00,116.07,116.15,115.91,115.98,14600.0,82.8559,82.913,82.7416,82.7916,14600.0
2012-10-04 13:00:00,115.99,116.05,115.97,116.01,27600.0,82.7988,82.8416,82.7845,82.813,27600.0
2012-10-04 13:30:00,116.01,116.09,115.96,116.02,27700.0,82.813,82.8701,82.7773,82.8202,27700.0
2012-10-04 14:00:00,116.03,116.03,115.87,115.98,18900.0,82.8273,82.8273,82.7131,82.7916,18900.0
2012-10-04 14:30:00,115.99,116.01,115.89,115.91,18000.0,82.7988,82.813,82.7274,82.7416,18000.0
2012-10-04 15:00:00,115.91,116.0,115.87,115.95,36400.0,82.7416,82.8059,82.7131,82.7702,36400.0
2012-10-04 15:30:00,115.98,116.09,115.93,116.02,93500.0,82.7916,82.8701,82.7559,82.8202,93500.0
2012-10-05 09:30:00,116.5,116.73,116.3,116.65,84700.0,83.1628,83.327,83.02,83.2699,84700.0
2012-10-05 10:00:00,116.67,116.96,116.54,116.9,93100.0,83.2842,83.4912,83.1914,83.4483,93100.0
2012-10-05 10:30:00,116.87,116.88,116.36,116.42,61600.0,83.4269,83.4341,83.0629,83.1057,61600.0
2012-10-05 11:00:00,116.48,116.48,116.08,116.16,140900.0,83.1485,83.1485,82.863,82.9201,140900.0
2012-10-05 11:30:00,116.17,116.32,116.12,116.25,24300.0,82.9272,83.0343,82.8916,82.9844,24300.0
2012-10-05 12:00:00,116.25,116.27,116.14,116.22,11800.0,82.9844,82.9986,82.9058,82.9629,11800.0
2012-10-05 12:30:00,116.22,116.28,116.19,116.25,10100.0,82.9629,83.0058,82.9415,82.9844,10100.0
2012-10-05 13:00:00,116.24,116.33,116.21,116.26,9700.0,82.9772,83.0415,82.9558,82.9915,9700.0
2012-10-05 13:30:00,116.25,116.28,116.08,116.13,6400.0,82.9844,83.0058,82.863,82.8987,6400.0
2012-10-05 14:00:00,116.1,116.14,115.95,115.96,21200.0,82.8773,82.9058,82.7702,82.7773,21200.0
2012-10-05 14:30:00,115.93,115.94,115.62,115.62,14900.0,82.7559,82.7631,82.5346,82.5346,14900.0
2012-10-05 15:00:00,115.64,115.7,115.57,115.62,40000.0,82.5489,82.5917,82.4989,82.5346,40000.0
2012-10-05 15:30:00,115.66,115.9,115.56,115.9,59800.0,82.5632,82.7345,82.4918,82.7345,59800.0
2012-10-08 09:30:00,115.03,115.31,115.0,115.3,55500.0,82.1135,82.3133,82.092,82.3062,55500.0
2012-10-08 10:00:00,115.3,115.44,115.18,115.18,15800.0,82.3062,82.4061,82.2205,82.2205,15800.0
2012-10-08 10:30:00,115.17,115.19,115.05,115.07,42300.0,82.2134,82.2277,82.1277,82.142,42300.0
2012-10-08 11:00:00,115.07,115.22,115.03,115.22,19000.0,82.142,82.2491,82.1135,82.2491,19000.0
2012-10-08 11:30:00,115.15,115.23,114.93,115.14,20700.0,82.1991,82.2562,82.0421,82.192,20700.0
2012-10-08 12:00:00,115.15,115.16,115.1,115.16,7300.0,82.1991,82.2063,82.1634,82.2063,7300.0
2012-10-08 12:30:00,115.16,115.17,115.05,115.16,8800.0,82.2063,82.2134,82.1277,82.2063,8800.0
2012-10-08 13:00:00,115.19,115.25,115.08,115.11,9900.0,82.2277,82.2705,82.1492,82.1706,9900.0
2012-10-08 13:30:00,115.13,115.23,115.04,115.16,11000.0,82.1848,82.2562,82.1206,82.2063,11000.0
2012-10-08 14:00:00,115.16,115.26,115.1,115.15,17000.0,82.2063,82.2776,82.1634,82.1991,17000.0
2012-10-08 14:30:00,115.17,115.24,115.1,115.19,18600.0,82.2134,82.2634,82.1634,82.2277,18600.0
2012-10-08 15:00:00,115.22,115.22,114.91,115.06,39200.0,82.2491,82.2491,82.0278,82.1349,39200.0
2012-10-08 15:30:00,115.07,115.12,115.03,115.1,35700.0,82.142,82.1777,82.1135,82.1634,35700.0
2012-10-09 09:30:00,113.9,113.98,113.69,113.9,46700.0,81.3068,81.3639,81.1569,81.3068,46700.0
2012-10-09 10:00:00,113.87,114.17,113.79,114.02,26300.0,81.2854,81.4996,81.2283,81.3925,26300.0
2012-10-09 10:30:00,114.02,114.13,113.72,113.75,25200.0,81.3925,81.471,81.1783,81.1997,25200.0
2012-10-09 11:00:00,113.84,113.86,113.57,113.72,16300.0,81.264,81.2783,81.0712,81.1783,16300.0
2012-10-09 11:30:00,113.73,113.91,113.59,113.7,17800.0,81.1855,81.314,81.0855,81.164,17800.0
2012-10-09 12:00:00,113.71,113.9,113.71,113.75,5600.0,81.1712,81.3068,81.1712,81.1997,5600.0
2012-10-09 12:30:00,113.75,113.79,113.66,113.67,6200.0,81.1997,81.2283,81.1355,81.1426,6200.0
2012-10-09 13:00:00,113.69,113.75,113.61,113.71,8000.0,81.1569,81.1997,81.0998,81.1712,8000.0
2012-10-09 13:30:00,113.69,113.71,113.52,113.54,9300.0,81.1569,81.1712,81.0356,81.0498,9300.0
2012-10-09 14:00:00,113.55,113.84,113.55,113.81,22900.0,81.057,81.264,81.057,81.2426,22900.0
2012-10-09 14:30:00,113.82,113.91,113.71,113.87,15300.0,81.2497,81.314,81.1712,81.2854,15300.0
2012-10-09 15:00:00,113.87,113.91,113.68,113.7,28200.0,81.2854,81.314,81.1498,81.164,28200.0
2012-10-09 15:30:00,113.71,113.74,113.38,113.42,51000.0,81.1712,81.1926,80.9356,80.9642,51000.0
2012-10-10 09:30:00,113.0,113.01,112.82,112.89,62400.0,80.6644,80.6715,80.5359,80.5858,62400.0
2012-10-10 10:00:00,112.91,113.4,112.91,113.29,14900.0,80.6001,80.9499,80.6001,80.8714,14900.0
2012-10-10 10:30:00,113.3,113.36,112.97,113.04,28200.0,80.8785,80.9213,80.6429,80.6929,28200.0
2012-10-10 11:00:00,113.01,113.16,112.93,113.02,30900.0,80.6715,80.7786,80.6144,80.6786,30900.0
2012-10-10 11:30:00,112.98,113.01,112.59,112.72,25200.0,80.6501,80.6715,80.3717,80.4645,25200.0
2012-10-10 12:00:00,112.74,112.91,112.74,112.78,10000.0,80.4788,80.6001,80.4788,80.5073,10000.0
2012-10-10 12:30:00,112.75,112.85,112.74,112.78,17700.0,80.4859,80.5573,80.4788,80.5073,17700.0
2012-10-10 13:00:00,112.78,112.85,112.74,112.82,14300.0,80.5073,80.5573,80.4788,80.5359,14300.0
2012-10-10 13:30:00,112.77,112.85,112.67,112.69,16200.0,80.5002,80.5573,80.4288,80.4431,16200.0
2012-10-10 14:00:00,112.76,112.89,112.68,112.71,12400.0,80.493,80.5858,80.4359,80.4573,12400.0
2012-10-10 14:30:00,112.68,112.97,112.63,112.97,31000.0,80.4359,80.6429,80.4002,80.6429,31000.0
2012-10-10 15:00:00,112.97,113.01,112.78,112.79,45700.0,80.6429,80.6715,80.5073,80.5145,45700.0
2012-10-10 15:30:00,112.78,112.88,112.73,112.78,25600.0,80.5073,80.5787,80.4716,80.5073,25600.0
2012-10-11 09:30:00,113.96,114.0,113.78,113.89,38300.0,81.3496,81.3782,81.2212,81.2997,38300.0
2012-10-11 10:00:00,113.86,113.98,113.59,113.69,23600.0,81.2783,81.3639,81.0855,81.1569,23600.0
2012-10-11 10:30:00,113.65,113.93,113.6,113.63,27800.0,81.1284,81.3282,81.0927,81.1141,27800.0
2012-10-11 11:00:00,113.64,113.86,113.51,113.52,19800.0,81.1212,81.2783,81.0284,81.0356,19800.0
2012-10-11 11:30:00,113.54,113.61,113.3,113.36,30500.0,81.0498,81.0998,80.8785,80.9213,30500.0
2012-10-11 12:00:00,113.39,113.56,113.37,113.55,17400.0,80.9428,81.0641,80.9285,81.057,17400.0
2012-10-11 12:30:00,113.53,113.62,113.44,113.51,16400.0,81.0427,81.1069,80.9785,81.0284,16400.0
2012-10-11 13:00:00,113.51,113.67,113.43,113.59,14000.0,81.0284,81.1426,80.9713,81.0855,14000.0
2012-10-11 13:30:00,113.57,113.66,113.47,113.63,16700.0,81.0712,81.1355,80.9999,81.1141,16700.0
2012-10-11 14:00:00,113.61,113.67,113.35,113.38,15200.0,81.0998,81.1426,80.9142,80.9356,15200.0
2012-10-11 14:30:00,113.4,113.4,113.24,113.26,15100.0,80.9499,80.9499,80.8357,80.85,15100.0
2012-10-11 15:00:00,113.26,113.43,113.15,113.43,18200.0,80.85,80.9713,80.7714,80.9713,18200.0
2012-10-11 15:30:00,113.44,113.45,113.22,113.25,36900.0,80.9785,80.9856,80.8214,80.8428,36900.0
2012-10-12 09:30:00,113.7,113.9,113.5,113.9,36100.0,81.164,81.3068,81.0213,81.3068,36100.0
2012-10-12 10:00:00,113.92,114.04,113.81,113.83,25100.0,81.3211,81.4068,81.2426,81.2568,25100.0
2012-10-12 10:30:00,113.84,114.02,113.79,113.81,18900.0,81.264,81.3925,81.2283,81.2426,18900.0
2012-10-12 11:00:00,113.82,113.86,113.42,113.65,37200.0,81.2497,81.2783,80.9642,81.1284,37200.0
2012-10-12 11:30:00,113.61,113.73,113.37,113.7,35100.0,81.0998,81.1855,80.9285,81.164,35100.0
2012-10-12 12:00:00,113.64,113.86,113.64,113.77,15700.0,81.1212,81.2783,81.1212,81.214,15700.0
2012-10-12 12:30:00,113.78,113.87,113.59,113.74,10500.0,81.2212,81.2854,81.0855,81.1926,10500.0
2012-10-12 13:00:00,113.75,113.88,113.69,113.86,12600.0,81.1997,81.2925,81.1569,81.2783,12600.0
2012-10-12 13:30:00,113.87,113.87,113.6,113.72,36200.0,81.2854,81.2854,81.0927,81.1783,36200.0
2012-10-12 14:00:00,113.75,113.78,113.61,113.63,7400.0,81.1997,81.2212,81.0998,81.1141,7400.0
2012-10-12 14:30:00,113.63,113.67,113.51,113.51,22900.0,81.1141,81.1426,81.0284,81.0284,22900.0
2012-10-12 15:00:00,113.51,113.52,113.3,113.45,30900.0,81.0284,81.0356,80.8785,80.9856,30900.0
2012-10-12 15:30:00,113.45,113.52,113.42,113.47,25800.0,80.9856,81.0356,80.9642,80.9999,25800.0
2012-10-15 09:30:00,114.43,114.45,113.97,113.97,59700.0,81.6852,81.6994,81.3568,81.3568,59700.0
2012-10-15 10:00:00,113.98,114.23,113.89,114.13,36700.0,81.3639,81.5424,81.2997,81.471,36700.0
2012-10-15 10:30:00,114.14,114.32,113.97,114.23,19000.0,81.4781,81.6066,81.3568,81.5424,19000.0
2012-10-15 11:00:00,114.23,114.23,113.84,113.84,21600.0,81.5424,81.5424,81.264,81.264,21600.0
2012-10-15 11:30:00,113.83,113.92,113.64,113.85,11800.0,81.2568,81.3211,81.1212,81.2711,11800.0
2012-10-15 12:00:00,113.83,113.98,113.82,113.96,5700.0,81.2568,81.3639,81.2497,81.3496,5700.0
2012-10-15 12:30:00,114.0,114.08,113.91,113.95,11100.0,81.3782,81.4353,81.314,81.3425,11100.0
2012-10-15 13:00:00,113.99,114.0,113.89,113.91,14500.0,81.3711,81.3782,81.2997,81.314,14500.0
2012-10-15 13:30:00,113.91,113.94,113.81,113.81,22800.0,81.314,81.3354,81.2426,81.2426,22800.0
2012-10-15 14:00:00,113.8,113.87,113.71,113.79,19900.0,81.2354,81.2854,81.1712,81.2283,19900.0
2012-10-15 14:30:00,113.78,113.78,113.54,113.55,28100.0,81.2212,81.2212,81.0498,81.057,28100.0
2012-10-15 15:00:00,113.57,113.65,113.49,113.57,51200.0,81.0712,81.1284,81.0141,81.0712,51200.0
2012-10-15 15:30:00,113.56,113.94,113.56,113.94,57700.0,81.0641,81.3354,81.0641,81.3354,57700.0
2012-10-16 09:30:00,115.3,115.3,114.83,115.08,74700.0,82.3062,82.3062,81.9707,82.1492,74700.0
2012-10-16 10:00:00,115.16,115.16,114.98,115.13,15100.0,82.2063,82.2063,82.0778,82.1848,15100.0
2012-10-16 10:30:00,115.18,115.32,115.11,115.12,20500.0,82.2205,82.3205,82.1706,82.1777,20500.0
2012-10-16 11:00:00,115.0,115.03,114.59,114.93,34100.0,82.092,82.1135,81.7994,82.0421,34100.0
2012-10-16 11:30:00,114.91,114.91,114.75,114.9,12900.0,82.0278,82.0278,81.9136,82.0207,12900.0
2012-10-16 12:00:00,114.86,114.97,114.81,114.97,12100.0,81.9921,82.0706,81.9564,82.0706,12100.0
2012-10-16 12:30:00,114.97,115.14,114.91,114.91,13400.0,82.0706,82.192,82.0278,82.0278,13400.0
2012-10-16 13:00:00,114.95,115.22,114.95,115.05,26800.0,82.0564,82.2491,82.0564,82.1277,26800.0
2012-10-16 13:30:00,115.08,115.08,114.88,114.99,15100.0,82.1492,82.1492,82.0064,82.0849,15100.0
2012-10-16 14:00:00,115.0,115.0,114.83,114.91,11700.0,82.092,82.092,81.9707,82.0278,11700.0
2012-10-16 14:30:00,114.86,114.93,114.84,114.85,17200.0,81.9921,82.0421,81.9778,81.985,17200.0
2012-10-16 15:00:00,114.88,115.01,114.85,114.99,11900.0,82.0064,82.0992,81.985,82.0849,11900.0
2012-10-16 15:30:00,114.99,115.17,114.97,115.1,39900.0,82.0849,82.2134,82.0706,82.1634,39900.0
2012-10-17 09:30:00,114.24,114.82,114.2,114.73,41400.0,81.5495,81.9636,81.521,81.8993,41400.0
2012-10-17 10:00:00,114.75,114.75,114.32,114.35,46200.0,81.9136,81.9136,81.6066,81.628,46200.0
2012-10-17 10:30:00,114.38,114.7,114.32,114.62,33200.0,81.6495,81.8779,81.6066,81.8208,33200.0
2012-10-17 11:00:00,114.57,114.63,114.37,114.46,41700.0,81.7851,81.8279,81.6423,81.7066,41700.0
2012-10-17 11:30:00,114.48,114.68,114.35,114.67,38100.0,81.7208,81.8636,81.628,81.8565,38100.0
2012-10-17 12:00:00,114.63,114.76,114.63,114.69,11700.0,81.8279,81.9207,81.8279,81.8708,11700.0
2012-10-17 12:30:00,114.67,114.69,114.57,114.69,15100.0,81.8565,81.8708,81.7851,81.8708,15100.0
2012-10-17 13:00:00,114.69,114.8,114.63,114.78,66900.0,81.8708,81.9493,81.8279,81.935,66900.0
2012-10-17 13:30:00,114.78,114.78,114.63,114.7,11800.0,81.935,81.935,81.8279,81.8779,11800.0
2012-10-17 14:00:00,114.67,114.82,114.63,114.8,11900.0,81.8565,81.9636,81.8279,81.9493,11900.0
2012-10-17 14:30:00,114.74,114.86,114.74,114.86,15700.0,81.9064,81.9921,81.9064,81.9921,15700.0
2012-10-17 15:00:00,114.86,114.98,114.79,114.81,18500.0,81.9921,82.0778,81.9421,81.9564,18500.0
2012-10-17 15:30:00,114.81,114.81,114.46,114.52,42700.0,81.9564,81.9564,81.7066,81.7494,42700.0
2012-10-18 09:30:00,112.98,113.56,112.98,113.54,65200.0,80.6501,81.0641,80.6501,81.0498,65200.0
2012-10-18 10:00:00,113.56,113.62,113.05,113.1,45100.0,81.0641,81.1069,80.7001,80.7357,45100.0
2012-10-18 10:30:00,113.08,113.5,113.08,113.44,25400.0,80.7215,81.0213,80.7215,80.9785,25400.0
2012-10-18 11:00:00,113.45,113.52,113.33,113.36,24800.0,80.9856,81.0356,80.8999,80.9213,24800.0
2012-10-18 11:30:00,113.4,113.53,113.3,113.4,19400.0,80.9499,81.0427,80.8785,80.9499,19400.0
2012-10-18 12:00:00,113.4,113.59,113.4,113.58,9100.0,80.9499,81.0855,80.9499,81.0784,9100.0
2012-10-18 12:30:00,113.59,113.63,113.41,113.58,15300.0,81.0855,81.1141,80.957,81.0784,15300.0
2012-10-18 13:00:00,113.58,113.62,113.47,113.5,14200.0,81.0784,81.1069,80.9999,81.0213,14200.0
2012-10-18 13:30:00,113.5,113.53,113.36,113.46,14100.0,81.0213,81.0427,80.9213,80.9927,14100.0
2012-10-18 14:00:00,113.46,113.56,113.25,113.27,35700.0,80.9927,81.0641,80.8428,80.8571,35700.0
2012-10-18 14:30:00,113.27,113.3,113.0,113.06,30500.0,80.8571,80.8785,80.6644,80.7072,30500.0
2012-10-18 15:00:00,113.06,113.19,113.05,113.11,28300.0,80.7072,80.8,80.7001,80.7429,28300.0
2012-10-18 15:30:00,113.12,113.22,113.1,113.13,48400.0,80.75,80.8214,80.7357,80.7572,48400.0
2012-10-19 09:30:00,113.62,113.7,113.37,113.6,42700.0,81.1069,81.164,80.9285,81.0927,42700.0
2012-10-19 10:00:00,113.6,113.66,113.22,113.44,23700.0,81.0927,81.1355,80.8214,80.9785,23700.0
2012-10-19 10:30:00,113.36,113.52,113.31,113.52,7300.0,80.9213,81.0356,80.8857,81.0356,7300.0
2012-10-19 11:00:00,113.5,113.51,113.18,113.22,26700.0,81.0213,81.0284,80.7929,80.8214,26700.0
2012-10-19 11:30:00,113.17,113.25,112.93,113.01,35700.0,80.7857,80.8428,80.6144,80.6715,35700.0
2012-10-19 12:00:00,113.03,113.06,112.84,112.87,18000.0,80.6858,80.7072,80.5501,80.5716,18000.0
2012-10-19 12:30:00,112.93,113.1,112.92,113.09,10800.0,80.6144,80.7357,80.6073,80.7286,10800.0
2012-10-19 13:00:00,113.07,113.14,113.05,113.11,10000.0,80.7143,80.7643,80.7001,80.7429,10000.0
2012-10-19 13:30:00,113.11,113.15,112.92,112.97,11400.0,80.7429,80.7714,80.6073,80.6429,11400.0
2012-10-19 14:00:00,112.97,113.01,112.75,112.75,9300.0,80.6429,80.6715,80.4859,80.4859,9300.0
2012-10-19 14:30:00,112.81,112.89,112.77,112.84,7500.0,80.5287,80.5858,80.5002,80.5501,7500.0
2012-10-19 15:00:00,112.87,112.93,112.79,112.85,12200.0,80.5716,80.6144,80.5145,80.5573,12200.0
2012-10-19 15:30:00,112.89,112.99,112.8,112.8,32500.0,80.5858,80.6572,80.5216,80.5216,32500.0
2012-10-22 09:30:00,114.1,114.19,113.98,114.1,62600.0,81.4496,81.5138,81.3639,81.4496,62600.0
2012-10-22 10:00:00,114.08,114.26,113.56,113.6,18900.0,81.4353,81.5638,81.0641,81.0927,18900.0
2012-10-22 10:30:00,113.61,113.72,113.56,113.7,23300.0,81.0998,81.1783,81.0641,81.164,23300.0
2012-10-22 11:00:00,113.71,113.8,113.33,113.45,20700.0,81.1712,81.2354,80.8999,80.9856,20700.0
2012-10-22 11:30:00,113.47,113.57,113.35,113.53,31900.0,80.9999,81.0712,80.9142,81.0427,31900.0
2012-10-22 12:00:00,113.52,113.53,113.37,113.43,18200.0,81.0356,81.0427,80.9285,80.9713,18200.0
2012-10-22 12:30:00,113.45,113.51,113.31,113.42,11400.0,80.9856,81.0284,80.8857,80.9642,11400.0
2012-10-22 13:00:00,113.41,113.42,113.26,113.31,11000.0,80.957,80.9642,80.85,80.8857,11000.0
2012-10-22 13:30:00,113.35,113.35,113.17,113.24,10800.0,80.9142,80.9142,80.7857,80.8357,10800.0
2012-10-22 14:00:00,113.18,113.24,113.07,113.16,14800.0,80.7929,80.8357,80.7143,80.7786,14800.0
2012-10-22 14:30:00,113.16,113.18,112.96,113.03,14700.0,80.7786,80.7929,80.6358,80.6858,14700.0
2012-10-22 15:00:00,113.02,113.12,112.92,113.12,25100.0,80.6786,80.75,80.6073,80.75,25100.0
2012-10-22 15:30:00,113.1,113.49,113.04,113.49,46500.0,80.7357,81.0141,80.6929,81.0141,46500.0
2012-10-23 09:30:00,111.84,112.0,111.57,111.63,53900.0,79.8363,79.9505,79.6436,79.6864,53900.0
2012-10-23 10:00:00,111.59,111.69,111.19,111.3,15200.0,79.6578,79.7292,79.3723,79.4508,15200.0
2012-10-23 10:30:00,111.33,111.39,111.0,111.39,48900.0,79.4722,79.5151,79.2367,79.5151,48900.0
2012-10-23 11:00:00,111.36,111.39,111.16,111.31,29500.0,79.4937,79.5151,79.3509,79.458,29500.0
2012-10-23 11:30:00,111.26,111.62,111.25,111.61,44200.0,79.4223,79.6793,79.4151,79.6721,44200.0
2012-10-23 12:00:00,111.62,111.79,111.47,111.74,11400.0,79.6793,79.8006,79.5722,79.7649,11400.0
2012-10-23 12:30:00,111.78,111.85,111.67,111.79,11200.0,79.7935,79.8434,79.7149,79.8006,11200.0
2012-10-23 13:00:00,111.75,111.91,111.74,111.88,12700.0,79.7721,79.8863,79.7649,79.8649,12700.0
2012-10-23 13:30:00,111.91,111.94,111.76,111.94,18100.0,79.8863,79.9077,79.7792,79.9077,18100.0
2012-10-23 14:00:00,111.95,111.99,111.64,111.74,12100.0,79.9148,79.9434,79.6935,79.7649,12100.0
2012-10-23 14:30:00,111.77,111.9,111.67,111.78,25700.0,79.7863,79.8791,79.7149,79.7935,25700.0
2012-10-23 15:00:00,111.75,111.81,111.69,111.77,21300.0,79.7721,79.8149,79.7292,79.7863,21300.0
2012-10-23 15:30:00,111.77,111.85,111.62,111.73,47600.0,79.7863,79.8434,79.6793,79.7578,47600.0
2012-10-24 09:30:00,112.65,112.84,112.35,112.83,60500.0,80.4145,80.5501,80.2004,80.543,60500.0
2012-10-24 10:00:00,112.8,112.8,112.42,112.47,17900.0,80.5216,80.5216,80.2503,80.286,17900.0
2012-10-24 10:30:00,112.35,112.8,112.35,112.78,11300.0,80.2004,80.5216,80.2004,80.5073,11300.0
2012-10-24 11:00:00,112.78,113.0,112.56,113.0,18800.0,80.5073,80.6644,80.3503,80.6644,18800.0
2012-10-24 11:30:00,113.0,113.05,112.54,112.64,13700.0,80.6644,80.7001,80.336,80.4074,13700.0
2012-10-24 12:00:00,112.63,112.63,112.34,112.45,10700.0,80.4002,80.4002,80.1932,80.2717,10700.0
2012-10-24 12:30:00,112.43,112.53,112.42,112.48,6200.0,80.2575,80.3289,80.2503,80.2932,6200.0
2012-10-24 13:00:00,112.46,112.52,112.42,112.52,8700.0,80.2789,80.3217,80.2503,80.3217,8700.0
2012-10-24 13:30:00,112.52,112.69,112.47,112.64,15800.0,80.3217,80.4431,80.286,80.4074,15800.0
2012-10-24 14:00:00,112.62,112.64,112.34,112.56,19900.0,80.3931,80.4074,80.1932,80.3503,19900.0
2012-10-24 14:30:00,112.57,112.7,112.52,112.68,17800.0,80.3574,80.4502,80.3217,80.4359,17800.0
2012-10-24 15:00:00,112.64,112.67,112.35,112.46,20200.0,80.4074,80.4288,80.2004,80.2789,20200.0
2012-10-24 15:30:00,112.43,112.52,112.34,112.49,35500.0,80.2575,80.3217,80.1932,80.3003,35500.0
2012-10-25 09:30:00,114.33,114.33,114.03,114.19,77200.0,81.6138,81.6138,81.3996,81.5138,77200.0
2012-10-25 10:00:00,114.19,114.83,114.04,114.29,72100.0,81.5138,81.9707,81.4068,81.5852,72100.0
2012-10-25 10:30:00,114.31,114.55,114.27,114.55,29500.0,81.5995,81.7708,81.5709,81.7708,29500.0
2012-10-25 11:00:00,114.56,114.64,114.3,114.32,28500.0,81.778,81.8351,81.5924,81.6066,28500.0
2012-10-25 11:30:00,114.27,114.35,114.04,114.07,18400.0,81.5709,81.628,81.4068,81.4282,18400.0
2012-10-25 12:00:00,114.07,114.11,113.96,114.03,13900.0,81.4282,81.4567,81.3496,81.3996,13900.0
2012-10-25 12:30:00,114.02,114.3,113.98,114.21,17300.0,81.3925,81.5924,81.3639,81.5281,17300.0
2012-10-25 13:00:00,114.26,114.29,113.99,114.15,9500.0,81.5638,81.5852,81.3711,81.4853,9500.0
2012-10-25 13:30:00,114.15,114.15,114.02,114.06,2900.0,81.4853,81.4853,81.3925,81.421,2900.0
2012-10-25 14:00:00,114.08,114.11,113.95,114.02,11300.0,81.4353,81.4567,81.3425,81.3925,11300.0
2012-10-25 14:30:00,114.02,114.12,114.02,114.05,9200.0,81.3925,81.4639,81.3925,81.4139,9200.0
2012-10-25 15:00:00,114.03,114.08,113.9,113.91,24800.0,81.3996,81.4353,81.3068,81.314,24800.0
2012-10-25 15:30:00,113.93,114.06,113.91,114.04,53300.0,81.3282,81.421,81.314,81.4068,53300.0
2012-10-26 09:30:00,114.12,114.17,113.76,113.82,55500.0,81.4639,81.4996,81.2069,81.2497,55500.0
2012-10-26 10:00:00,113.82,114.48,113.78,114.07,35700.0,81.2497,81.7208,81.2212,81.4282,35700.0
2012-10-26 10:30:00,114.03,114.1,113.68,113.78,17100.0,81.3996,81.4496,81.1498,81.2212,17100.0
2012-10-26 11:00:00,113.74,113.98,113.65,113.92,36100.0,81.1926,81.3639,81.1284,81.3211,36100.0
2012-10-26 11:30:00,113.83,113.88,113.61,113.61,30800.0,81.2568,81.2925,81.0998,81.0998,30800.0
2012-10-26 12:00:00,113.64,113.64,113.41,113.52,12600.0,81.1212,81.1212,80.957,81.0356,12600.0
2012-10-26 12:30:00,113.56,113.56,113.37,113.51,8100.0,81.0641,81.0641,80.9285,81.0284,8100.0
2012-10-26 13:00:00,113.51,113.6,113.43,113.57,7500.0,81.0284,81.0927,80.9713,81.0712,7500.0
2012-10-26 13:30:00,113.57,113.91,113.49,113.87,10100.0,81.0712,81.314,81.0141,81.2854,10100.0
2012-10-26 14:00:00,113.87,113.91,113.75,113.85,7800.0,81.2854,81.314,81.1997,81.2711,7800.0
2012-10-26 14:30:00,113.89,113.98,113.88,113.93,8600.0,81.2997,81.3639,81.2925,81.3282,8600.0
2012-10-26 15:00:00,113.91,114.06,113.91,114.06,30500.0,81.314,81.421,81.314,81.421,30500.0
2012-10-26 15:30:00,114.07,114.12,113.83,113.92,36300.0,81.4282,81.4639,81.2568,81.3211,36300.0
2012-10-31 09:30:00,114.37,114.8,114.31,114.57,52400.0,81.6423,81.9493,81.5995,81.7851,52400.0
2012-10-31 10:00:00,114.56,114.71,114.32,114.41,28600.0,81.778,81.885,81.6066,81.6709,28600.0
2012-10-31 10:30:00,114.37,114.49,114.15,114.46,30300.0,81.6423,81.728,81.4853,81.7066,30300.0
2012-10-31 11:00:00,114.42,114.49,114.08,114.15,38500.0,81.678,81.728,81.4353,81.4853,38500.0
2012-10-31 11:30:00,114.16,114.22,113.98,113.99,20900.0,81.4924,81.5352,81.3639,81.3711,20900.0
2012-10-31 12:00:00,114.04,114.54,113.95,113.96,32400.0,81.4068,81.7637,81.3425,81.3496,32400.0
2012-10-31 12:30:00,113.95,114.26,113.85,113.95,31800.0,81.3425,81.5638,81.2711,81.3425,31800.0
2012-10-31 13:00:00,114.03,114.19,113.94,114.13,6600.0,81.3996,81.5138,81.3354,81.471,6600.0
2012-10-31 13:30:00,114.15,114.33,114.11,114.25,13500.0,81.4853,81.6138,81.4567,81.5567,13500.0
2012-10-31 14:00:00,114.22,114.41,114.15,114.27,43100.0,81.5352,81.6709,81.4853,81.5709,43100.0
2012-10-31 14:30:00,114.36,114.36,114.16,114.25,18900.0,81.6352,81.6352,81.4924,81.5567,18900.0
2012-10-31 15:00:00,114.25,114.4,114.17,114.26,35500.0,81.5567,81.6637,81.4996,81.5638,35500.0
2012-10-31 15:30:00,114.34,114.34,114.09,114.21,51300.0,81.6209,81.6209,81.4424,81.5281,51300.0
2012-11-01 09:30:00,115.95,116.29,115.86,116.15,80600.0,82.7702,83.0129,82.706,82.913,80600.0
2012-11-01 10:00:00,116.23,116.3,116.0,116.01,30800.0,82.9701,83.02,82.8059,82.813,30800.0
2012-11-01 10:30:00,116.01,116.38,116.01,116.06,31000.0,82.813,83.0772,82.813,82.8487,31000.0
2012-11-01 11:00:00,116.06,116.14,115.83,115.96,33600.0,82.8487,82.9058,82.6845,82.7773,33600.0
2012-11-01 11:30:00,115.99,116.22,115.98,116.13,29200.0,82.7988,82.9629,82.7916,82.8987,29200.0
2012-11-01 12:00:00,116.14,116.37,116.07,116.29,30500.0,82.9058,83.07,82.8559,83.0129,30500.0
2012-11-01 12:30:00,116.2,116.49,116.16,116.2,34400.0,82.9487,83.1557,82.9201,82.9487,34400.0
2012-11-01 13:00:00,116.19,116.19,115.93,115.95,14300.0,82.9415,82.9415,82.7559,82.7702,14300.0
2012-11-01 13:30:00,115.97,116.0,115.79,115.88,14500.0,82.7845,82.8059,82.656,82.7202,14500.0
2012-11-01 14:00:00,115.85,116.03,115.77,115.96,19300.0,82.6988,82.8273,82.6417,82.7773,19300.0
2012-11-01 14:30:00,115.92,116.08,115.9,115.94,34800.0,82.7488,82.863,82.7345,82.7631,34800.0
2012-11-01 15:00:00,115.93,116.04,115.86,115.87,24900.0,82.7559,82.8344,82.706,82.7131,24900.0
2012-11-01 15:30:00,115.87,116.21,115.84,116.2,44900.0,82.7131,82.9558,82.6917,82.9487,44900.0
2012-11-02 09:30:00,115.86,116.08,115.68,116.08,41600.0,82.706,82.863,82.5775,82.863,41600.0
2012-11-02 10:00:00,116.1,116.15,115.76,115.82,20700.0,82.8773,82.913,82.6346,82.6774,20700.0
2012-11-02 10:30:00,115.82,115.96,115.68,115.8,30800.0,82.6774,82.7773,82.5775,82.6631,30800.0
2012-11-02 11:00:00,115.7,115.87,115.67,115.82,48900.0,82.5917,82.7131,82.5703,82.6774,48900.0
2012-11-02 11:30:00,115.77,115.91,115.7,115.83,19100.0,82.6417,82.7416,82.5917,82.6845,19100.0
2012-11-02 12:00:00,115.84,115.85,115.48,115.58,11700.0,82.6917,82.6988,82.4347,82.5061,11700.0
2012-11-02 12:30:00,115.57,115.84,115.57,115.73,17800.0,82.4989,82.6917,82.4989,82.6132,17800.0
2012-11-02 13:00:00,115.73,115.76,115.51,115.67,14200.0,82.6132,82.6346,82.4561,82.5703,14200.0
2012-11-02 13:30:00,115.69,115.89,115.6,115.7,12400.0,82.5846,82.7274,82.5204,82.5917,12400.0
2012-11-02 14:00:00,115.68,115.69,115.55,115.62,7400.0,82.5775,82.5846,82.4847,82.5346,7400.0
2012-11-02 14:30:00,115.59,115.59,115.24,115.37,9000.0,82.5132,82.5132,82.2634,82.3562,9000.0
2012-11-02 15:00:00,115.36,115.41,115.18,115.22,15300.0,82.349,82.3847,82.2205,82.2491,15300.0
2012-11-02 15:30:00,115.18,115.23,114.91,115.22,32100.0,82.2205,82.2562,82.0278,82.2491,32100.0
2012-11-05 09:30:00,114.94,115.09,114.8,114.9,31300.0,82.0492,82.1563,81.9493,82.0207,31300.0
2012-11-05 10:00:00,114.93,114.93,114.51,114.56,21800.0,82.0421,82.0421,81.7423,81.778,21800.0
2012-11-05 10:30:00,114.59,114.65,114.47,114.58,71700.0,81.7994,81.8422,81.7137,81.7922,71700.0
2012-11-05 11:00:00,114.59,114.66,114.43,114.5,168800.0,81.7994,81.8493,81.6852,81.7351,168800.0
2012-11-05 11:30:00,114.38,114.47,114.34,114.44,15600.0,81.6495,81.7137,81.6209,81.6923,15600.0
2012-11-05 12:00:00,114.46,114.59,114.46,114.48,12800.0,81.7066,81.7994,81.7066,81.7208,12800.0
2012-11-05 12:30:00,114.44,114.48,114.38,114.47,8500.0,81.6923,81.7208,81.6495,81.7137,8500.0
2012-11-05 13:00:00,114.43,114.43,114.22,114.23,14200.0,81.6852,81.6852,81.5352,81.5424,14200.0
2012-11-05 13:30:00,114.28,114.33,114.14,114.14,21000.0,81.5781,81.6138,81.4781,81.4781,21000.0
2012-11-05 14:00:00,114.16,114.35,114.11,114.35,26900.0,81.4924,81.628,81.4567,81.628,26900.0
2012-11-05 14:30:00,114.29,114.3,114.13,114.2,18000.0,81.5852,81.5924,81.471,81.521,18000.0
2012-11-05 15:00:00,114.18,114.41,114.15,114.32,28800.0,81.5067,81.6709,81.4853,81.6066,28800.0
2012-11-05 15:30:00,114.38,114.55,114.26,114.3,70500.0,81.6495,81.7708,81.5638,81.5924,70500.0
2012-11-06 09:30:00,115.79,115.9,115.47,115.87,69600.0,82.656,82.7345,82.4276,82.7131,69600.0
2012-11-06 10:00:00,115.87,116.24,115.79,115.84,43100.0,82.7131,82.9772,82.656,82.6917,43100.0
2012-11-06 10:30:00,115.83,115.86,115.46,115.5,53500.0,82.6845,82.706,82.4204,82.449,53500.0
2012-11-06 11:00:00,115.5,115.53,115.37,115.42,32000.0,82.449,82.4704,82.3562,82.3919,32000.0
2012-11-06 11:30:00,115.42,115.76,115.39,115.71,16800.0,82.3919,82.6346,82.3704,82.5989,16800.0
2012-11-06 12:00:00,115.69,115.86,115.69,115.86,10800.0,82.5846,82.706,82.5846,82.706,10800.0
2012-11-06 12:30:00,115.77,115.83,115.68,115.74,6100.0,82.6417,82.6845,82.5775,82.6203,6100.0
2012-11-06 13:00:00,115.74,115.99,115.74,115.97,13000.0,82.6203,82.7988,82.6203,82.7845,13000.0
2012-11-06 13:30:00,115.96,116.15,115.96,116.1,10900.0,82.7773,82.913,82.7773,82.8773,10900.0
2012-11-06 14:00:00,116.11,116.16,116.07,116.14,11400.0,82.8844,82.9201,82.8559,82.9058,11400.0
2012-11-06 14:30:00,116.16,116.19,115.86,115.86,25800.0,82.9201,82.9415,82.706,82.706,25800.0
2012-11-06 15:00:00,115.9,116.02,115.84,115.93,14500.0,82.7345,82.8202,82.6917,82.7559,14500.0
2012-11-06 15:30:00,115.92,116.13,115.86,116.13,58000.0,82.7488,82.8987,82.706,82.8987,58000.0
2012-11-07 09:30:00,115.34,115.53,115.15,115.34,44600.0,82.3348,82.4704,82.1991,82.3348,44600.0
2012-11-07 10:00:00,115.32,115.33,114.81,114.96,19200.0,82.3205,82.3276,81.9564,82.0635,19200.0
2012-11-07 10:30:00,114.95,114.96,114.59,114.77,15900.0,82.0564,82.0635,81.7994,81.9279,15900.0
2012-11-07 11:00:00,114.68,114.92,114.3,114.3,29700.0,81.8636,82.0349,81.5924,81.5924,29700.0
2012-11-07 11:30:00,114.3,114.64,114.22,114.55,18100.0,81.5924,81.8351,81.5352,81.7708,18100.0
2012-11-07 12:00:00,114.49,114.67,114.41,114.63,19900.0,81.728,81.8565,81.6709,81.8279,19900.0
2012-11-07 12:30:00,114.54,114.75,114.51,114.67,7000.0,81.7637,81.9136,81.7423,81.8565,7000.0
2012-11-07 13:00:00,114.72,115.0,114.72,114.94,14200.0,81.8922,82.092,81.8922,82.0492,14200.0
2012-11-07 13:30:00,114.95,115.08,114.83,114.95,8400.0,82.0564,82.1492,81.9707,82.0564,8400.0
2012-11-07 14:00:00,114.98,115.11,114.91,115.11,10200.0,82.0778,82.1706,82.0278,82.1706,10200.0
2012-11-07 14:30:00,115.05,115.11,114.86,115.03,9600.0,82.1277,82.1706,81.9921,82.1135,9600.0
2012-11-07 15:00:00,115.04,115.11,114.81,115.01,24500.0,82.1206,82.1706,81.9564,82.0992,24500.0
2012-11-07 15:30:00,115.01,118.44,114.87,115.2,163800.0,82.0992,84.5477,81.9992,82.2348,163800.0
2012-11-08 09:30:00,114.67,115.13,114.65,115.06,52200.0,81.8565,82.1848,81.8422,82.1349,52200.0
2012-11-08 10:00:00,115.01,115.05,114.33,114.41,22000.0,82.0992,82.1277,81.6138,81.6709,22000.0
2012-11-08 10:30:00,114.36,114.43,113.98,114.24,41900.0,81.6352,81.6852,81.3639,81.5495,41900.0
2012-11-08 11:00:00,114.29,114.4,114.03,114.4,27200.0,81.5852,81.6637,81.3996,81.6637,27200.0
2012-11-08 11:30:00,114.43,114.47,114.27,114.33,19600.0,81.6852,81.7137,81.5709,81.6138,19600.0
2012-11-08 12:00:00,114.3,114.33,114.13,114.21,13800.0,81.5924,81.6138,81.471,81.5281,13800.0
2012-11-08 12:30:00,114.23,114.25,114.02,114.12,8100.0,81.5424,81.5567,81.3925,81.4639,8100.0
2012-11-08 13:00:00,114.15,114.21,113.85,113.99,20200.0,81.4853,81.5281,81.2711,81.3711,20200.0
2012-11-08 13:30:00,113.95,114.18,113.88,114.15,25900.0,81.3425,81.5067,81.2925,81.4853,25900.0
2012-11-08 14:00:00,114.14,114.2,113.98,114.08,11700.0,81.4781,81.521,81.3639,81.4353,11700.0
2012-11-08 14:30:00,114.08,114.11,113.97,114.08,17000.0,81.4353,81.4567,81.3568,81.4353,17000.0
2012-11-08 15:00:00,114.06,114.1,113.97,113.97,20100.0,81.421,81.4496,81.3568,81.3568,20100.0
2012-11-08 15:30:00,113.98,114.05,113.89,113.95,52400.0,81.3639,81.4139,81.2997,81.3425,52400.0
2012-11-09 09:30:00,114.36,114.47,114.0,114.18,159300.0,81.6352,81.7137,81.3782,81.5067,159300.0
2012-11-09 10:00:00,114.18,114.49,114.07,114.4,60100.0,81.5067,81.728,81.4282,81.6637,60100.0
2012-11-09 10:30:00,114.36,114.6,114.22,114.54,55700.0,81.6352,81.8065,81.5352,81.7637,55700.0
2012-11-09 11:00:00,114.55,114.9,114.51,114.8,43200.0,81.7708,82.0207,81.7423,81.9493,43200.0
2012-11-09 11:30:00,114.8,114.84,114.6,114.78,17400.0,81.9493,81.9778,81.8065,81.935,17400.0
2012-11-09 12:00:00,114.83,114.89,114.76,114.86,14000.0,81.9707,82.0135,81.9207,81.9921,14000.0
2012-11-09 12:30:00,114.83,114.89,114.69,114.72,20100.0,81.9707,82.0135,81.8708,81.8922,20100.0
2012-11-09 13:00:00,114.67,114.8,114.3,114.3,32600.0,81.8565,81.9493,81.5924,81.5924,32600.0
2012-11-09 13:30:00,114.34,114.7,114.25,114.68,19900.0,81.6209,81.8779,81.5567,81.8636,19900.0
2012-11-09 14:00:00,114.71,114.71,114.41,114.66,17500.0,81.885,81.885,81.6709,81.8493,17500.0
2012-11-09 14:30:00,114.65,114.81,114.6,114.68,17000.0,81.8422,81.9564,81.8065,81.8636,17000.0
2012-11-09 15:00:00,114.69,114.88,114.55,114.81,22900.0,81.8708,82.0064,81.7708,81.9564,22900.0
2012-11-09 15:30:00,114.8,114.84,114.61,114.7,81900.0,81.9493,81.9778,81.8136,81.8779,81900.0
2012-11-12 09:30:00,114.67,114.89,114.48,114.89,67700.0,81.8565,82.0135,81.7208,82.0135,67700.0
2012-11-12 10:00:00,114.86,114.92,114.51,114.77,27000.0,81.9921,82.0349,81.7423,81.9279,27000.0
2012-11-12 10:30:00,114.77,114.87,114.53,114.53,28700.0,81.9279,81.9992,81.7565,81.7565,28700.0
2012-11-12 11:00:00,114.5,114.56,114.06,114.25,49700.0,81.7351,81.778,81.421,81.5567,49700.0
2012-11-12 11:30:00,114.27,114.33,114.09,114.11,20300.0,81.5709,81.6138,81.4424,81.4567,20300.0
2012-11-12 12:00:00,114.1,114.18,114.06,114.06,14600.0,81.4496,81.5067,81.421,81.421,14600.0
2012-11-12 12:30:00,114.06,114.2,114.03,114.19,17100.0,81.421,81.521,81.3996,81.5138,17100.0
2012-11-12 13:00:00,114.19,114.32,114.12,114.17,11600.0,81.5138,81.6066,81.4639,81.4996,11600.0
2012-11-12 13:30:00,114.19,114.26,114.09,114.15,14600.0,81.5138,81.5638,81.4424,81.4853,14600.0
2012-11-12 14:00:00,114.15,114.28,114.05,114.22,21200.0,81.4853,81.5781,81.4139,81.5352,21200.0
2012-11-12 14:30:00,114.19,114.28,114.04,114.1,19400.0,81.5138,81.5781,81.4068,81.4496,19400.0
2012-11-12 15:00:00,114.09,114.16,114.02,114.1,31200.0,81.4424,81.4924,81.3925,81.4496,31200.0
2012-11-12 15:30:00,114.09,114.36,114.05,114.08,77200.0,81.4424,81.6352,81.4139,81.4353,77200.0
2012-11-13 09:30:00,114.95,115.0,114.67,114.94,94000.0,82.0564,82.092,81.8565,82.0492,94000.0
2012-11-13 10:00:00,114.88,115.15,114.85,115.07,23700.0,82.0064,82.1991,81.985,82.142,23700.0
2012-11-13 10:30:00,115.05,115.3,114.82,115.23,26300.0,82.1277,82.3062,81.9636,82.2562,26300.0
2012-11-13 11:00:00,115.2,115.58,115.19,115.5,48900.0,82.2348,82.5061,82.2277,82.449,48900.0
2012-11-13 11:30:00,115.47,115.5,115.22,115.41,28300.0,82.4276,82.449,82.2491,82.3847,28300.0
2012-11-13 12:00:00,115.47,115.49,115.38,115.44,6400.0,82.4276,82.4418,82.3633,82.4061,6400.0
2012-11-13 12:30:00,115.45,115.46,115.37,115.41,7700.0,82.4133,82.4204,82.3562,82.3847,7700.0
2012-11-13 13:00:00,115.39,115.58,115.38,115.46,11800.0,82.3704,82.5061,82.3633,82.4204,11800.0
2012-11-13 13:30:00,115.53,115.62,115.45,115.6,12500.0,82.4704,82.5346,82.4133,82.5204,12500.0
2012-11-13 14:00:00,115.64,115.7,115.47,115.66,34200.0,82.5489,82.5917,82.4276,82.5632,34200.0
2012-11-13 14:30:00,115.65,115.69,115.57,115.61,23400.0,82.556,82.5846,82.4989,82.5275,23400.0
2012-11-13 15:00:00,115.61,115.64,115.35,115.42,34100.0,82.5275,82.5489,82.3419,82.3919,34100.0
2012-11-13 15:30:00,115.43,115.51,115.29,115.31,65000.0,82.399,82.4561,82.2991,82.3133,65000.0
2012-11-14 09:30:00,115.28,115.5,115.12,115.25,77600.0,82.2919,82.449,82.1777,82.2705,77600.0
2012-11-14 10:00:00,115.24,115.38,115.12,115.2,24200.0,82.2634,82.3633,82.1777,82.2348,24200.0
2012-11-14 10:30:00,115.19,115.23,114.74,114.83,42900.0,82.2277,82.2562,81.9064,81.9707,42900.0
2012-11-14 11:00:00,114.82,115.26,114.79,115.26,38900.0,81.9636,82.2776,81.9421,82.2776,38900.0
2012-11-14 11:30:00,115.22,115.22,114.75,114.94,61800.0,82.2491,82.2491,81.9136,82.0492,61800.0
2012-11-14 12:00:00,114.9,114.98,114.84,114.89,20300.0,82.0207,82.0778,81.9778,82.0135,20300.0
2012-11-14 12:30:00,114.88,114.98,114.83,114.95,11800.0,82.0064,82.0778,81.9707,82.0564,11800.0
2012-11-14 13:00:00,114.92,115.08,114.88,115.06,19000.0,82.0349,82.1492,82.0064,82.1349,19000.0
2012-11-14 13:30:00,115.01,115.01,114.85,114.95,15100.0,82.0992,82.0992,81.985,82.0564,15100.0
2012-11-14 14:00:00,114.97,115.18,114.84,115.09,23400.0,82.0706,82.2205,81.9778,82.1563,23400.0
2012-11-14 14:30:00,115.04,115.05,114.87,114.89,25400.0,82.1206,82.1277,81.9992,82.0135,25400.0
2012-11-14 15:00:00,114.83,114.93,114.61,114.8,40500.0,81.9707,82.0421,81.8136,81.9493,40500.0
2012-11-14 15:30:00,114.79,114.8,114.3,114.5,88900.0,81.9421,81.9493,81.5924,81.7351,88900.0
2012-11-15 09:30:00,114.15,114.61,114.05,114.16,91100.0,81.4853,81.8136,81.4139,81.4924,91100.0
2012-11-15 10:00:00,114.15,114.54,114.07,114.27,70100.0,81.4853,81.7637,81.4282,81.5709,70100.0
2012-11-15 10:30:00,114.28,114.35,114.0,114.24,69700.0,81.5781,81.628,81.3782,81.5495,69700.0
2012-11-15 11:00:00,114.23,114.46,114.08,114.28,52200.0,81.5424,81.7066,81.4353,81.5781,52200.0
2012-11-15 11:30:00,114.16,114.31,114.05,114.23,22600.0,81.4924,81.5995,81.4139,81.5424,22600.0
2012-11-15 12:00:00,114.24,114.3,114.11,114.14,10600.0,81.5495,81.5924,81.4567,81.4781,10600.0
2012-11-15 12:30:00,114.14,114.26,114.02,114.11,21800.0,81.4781,81.5638,81.3925,81.4567,21800.0
2012-11-15 13:00:00,114.08,114.31,114.02,114.31,20100.0,81.4353,81.5995,81.3925,81.5995,20100.0
2012-11-15 13:30:00,114.28,114.55,114.28,114.52,27800.0,81.5781,81.7708,81.5781,81.7494,27800.0
2012-11-15 14:00:00,114.52,114.57,114.27,114.37,19600.0,81.7494,81.7851,81.5709,81.6423,19600.0
2012-11-15 14:30:00,114.43,114.51,114.27,114.38,27600.0,81.6852,81.7423,81.5709,81.6495,27600.0
2012-11-15 15:00:00,114.35,114.44,114.03,114.13,50400.0,81.628,81.6923,81.3996,81.471,50400.0
2012-11-15 15:30:00,114.11,114.51,114.0,114.47,72400.0,81.4567,81.7423,81.3782,81.7137,72400.0
2012-11-16 09:30:00,114.72,114.72,114.03,114.21,41000.0,81.8922,81.8922,81.3996,81.5281,41000.0
2012-11-16 10:00:00,114.19,114.27,113.63,114.14,31200.0,81.5138,81.5709,81.1141,81.4781,31200.0
2012-11-16 10:30:00,114.18,114.2,113.81,113.86,29100.0,81.5067,81.521,81.2426,81.2783,29100.0
2012-11-16 11:00:00,113.83,114.16,113.6,113.7,37000.0,81.2568,81.4924,81.0927,81.164,37000.0
2012-11-16 11:30:00,113.65,114.36,113.65,114.3,19300.0,81.1284,81.6352,81.1284,81.5924,19300.0
2012-11-16 12:00:00,114.37,114.45,114.18,114.31,17000.0,81.6423,81.6994,81.5067,81.5995,17000.0
2012-11-16 12:30:00,114.25,114.44,114.07,114.25,21300.0,81.5567,81.6923,81.4282,81.5567,21300.0
2012-11-16 13:00:00,114.26,114.26,114.01,114.03,14400.0,81.5638,81.5638,81.3853,81.3996,14400.0
2012-11-16 13:30:00,114.04,114.39,114.01,114.39,25200.0,81.4068,81.6566,81.3853,81.6566,25200.0
2012-11-16 14:00:00,114.36,114.37,113.88,113.89,19600.0,81.6352,81.6423,81.2925,81.2997,19600.0
2012-11-16 14:30:00,113.91,114.08,113.8,114.03,17700.0,81.314,81.4353,81.2354,81.3996,17700.0
2012-11-16 15:00:00,114.02,114.11,113.87,114.07,30700.0,81.3925,81.4567,81.2854,81.4282,30700.0
2012-11-16 15:30:00,114.09,114.37,114.07,114.34,63900.0,81.4424,81.6423,81.4282,81.6209,63900.0
2012-11-19 09:30:00,115.3,115.87,115.3,115.82,83100.0,82.3062,82.7131,82.3062,82.6774,83100.0
2012-11-19 10:00:00,115.79,116.04,115.66,115.87,53100.0,82.656,82.8344,82.5632,82.7131,53100.0
2012-11-19 10:30:00,115.89,116.45,115.88,116.29,61400.0,82.7274,83.1271,82.7202,83.0129,61400.0
2012-11-19 11:00:00,116.29,116.64,116.07,116.6,43000.0,83.0129,83.2628,82.8559,83.2342,43000.0
2012-11-19 11:30:00,116.55,116.6,116.23,116.23,27700.0,83.1985,83.2342,82.9701,82.9701,27700.0
2012-11-19 12:00:00,116.23,116.45,116.22,116.3,16700.0,82.9701,83.1271,82.9629,83.02,16700.0
2012-11-19 12:30:00,116.31,116.31,116.08,116.12,21100.0,83.0272,83.0272,82.863,82.8916,21100.0
2012-11-19 13:00:00,116.15,116.17,116.02,116.07,13700.0,82.913,82.9272,82.8202,82.8559,13700.0
2012-11-19 13:30:00,116.08,116.09,115.95,116.04,12500.0,82.863,82.8701,82.7702,82.8344,12500.0
2012-11-19 14:00:00,116.02,116.11,115.98,116.11,13300.0,82.8202,82.8844,82.7916,82.8844,13300.0
2012-11-19 14:30:00,116.12,116.31,116.11,116.26,29300.0,82.8916,83.0272,82.8844,82.9915,29300.0
2012-11-19 15:00:00,116.24,116.37,116.1,116.36,32700.0,82.9772,83.07,82.8773,83.0629,32700.0
2012-11-19 15:30:00,116.34,116.4,116.26,116.39,63900.0,83.0486,83.0914,82.9915,83.0843,63900.0
2012-11-20 09:30:00,117.44,117.57,117.13,117.31,89800.0,83.8338,83.9266,83.6125,83.741,89800.0
2012-11-20 10:00:00,117.35,117.6,117.12,117.56,42800.0,83.7696,83.948,83.6054,83.9195,42800.0
2012-11-20 10:30:00,117.55,117.75,117.38,117.39,20400.0,83.9123,84.0551,83.791,83.7981,20400.0
2012-11-20 11:00:00,117.36,117.6,117.28,117.52,22800.0,83.7767,83.948,83.7196,83.8909,22800.0
2012-11-20 11:30:00,117.54,117.73,117.49,117.73,22200.0,83.9052,84.0408,83.8695,84.0408,22200.0
2012-11-20 12:00:00,117.73,117.79,117.45,117.46,24900.0,84.0408,84.0837,83.841,83.8481,24900.0
2012-11-20 12:30:00,117.46,117.53,117.42,117.53,10200.0,83.8481,83.8981,83.8195,83.8981,10200.0
2012-11-20 13:00:00,117.52,117.52,117.12,117.12,23500.0,83.8909,83.8909,83.6054,83.6054,23500.0
2012-11-20 13:30:00,117.11,117.47,117.08,117.45,16100.0,83.5983,83.8552,83.5768,83.841,16100.0
2012-11-20 14:00:00,117.45,117.49,117.33,117.41,14000.0,83.841,83.8695,83.7553,83.8124,14000.0
2012-11-20 14:30:00,117.41,117.46,117.22,117.29,25000.0,83.8124,83.8481,83.6768,83.7267,25000.0
2012-11-20 15:00:00,117.3,117.55,117.29,117.47,27000.0,83.7339,83.9123,83.7267,83.8552,27000.0
2012-11-20 15:30:00,117.45,117.64,117.43,117.64,45000.0,83.841,83.9766,83.8267,83.9766,45000.0
2012-11-21 09:30:00,117.54,117.72,117.37,117.71,54500.0,83.9052,84.0337,83.7839,84.0266,54500.0
2012-11-21 10:00:00,117.62,117.62,117.36,117.47,22200.0,83.9623,83.9623,83.7767,83.8552,22200.0
2012-11-21 10:30:00,117.47,117.5,117.04,117.07,48400.0,83.8552,83.8767,83.5483,83.5697,48400.0
2012-11-21 11:00:00,117.09,117.68,117.09,117.63,41500.0,83.584,84.0051,83.584,83.9695,41500.0
2012-11-21 11:30:00,117.61,117.72,117.52,117.7,14400.0,83.9552,84.0337,83.8909,84.0194,14400.0
2012-11-21 12:00:00,117.69,117.82,117.67,117.82,9500.0,84.0123,84.1051,83.998,84.1051,9500.0
2012-11-21 12:30:00,117.78,117.95,117.78,117.87,18100.0,84.0765,84.1979,84.0765,84.1408,18100.0
2012-11-21 13:00:00,117.88,117.92,117.8,117.84,10500.0,84.1479,84.1765,84.0908,84.1194,10500.0
2012-11-21 13:30:00,117.84,117.87,117.76,117.76,21000.0,84.1194,84.1408,84.0623,84.0623,21000.0
2012-11-21 14:00:00,117.79,117.79,117.52,117.56,30900.0,84.0837,84.0837,83.8909,83.9195,30900.0
2012-11-21 14:30:00,117.56,117.65,117.56,117.6,21900.0,83.9195,83.9837,83.9195,83.948,21900.0
2012-11-21 15:00:00,117.62,117.76,117.62,117.72,22800.0,83.9623,84.0623,83.9623,84.0337,22800.0
2012-11-21 15:30:00,117.71,117.78,117.64,117.76,67900.0,84.0266,84.0765,83.9766,84.0623,67900.0
2012-11-23 09:30:00,120.57,120.62,120.07,120.38,137400.0,86.0682,86.1038,85.7112,85.9325,137400.0
2012-11-23 10:00:00,120.44,120.54,120.16,120.35,84700.0,85.9754,86.0467,85.7755,85.9111,84700.0
2012-11-23 10:30:00,120.35,120.53,120.22,120.39,49800.0,85.9111,86.0396,85.8183,85.9397,49800.0
2012-11-23 11:00:00,120.38,120.46,120.14,120.34,66500.0,85.9325,85.9896,85.7612,85.904,66500.0
2012-11-23 11:30:00,120.28,120.38,120.22,120.34,18000.0,85.8611,85.9325,85.8183,85.904,18000.0
2012-11-23 12:00:00,120.34,120.4,120.24,120.29,39800.0,85.904,85.9468,85.8326,85.8683,39800.0
2012-11-23 12:30:00,120.29,120.72,120.29,120.69,45600.0,85.8683,86.1752,85.8683,86.1538,45600.0
2012-11-26 09:30:00,119.95,119.96,119.62,119.88,82500.0,85.6256,85.6327,85.39,85.5756,82500.0
2012-11-26 10:00:00,119.91,120.01,119.72,119.87,30800.0,85.597,85.6684,85.4614,85.5685,30800.0
2012-11-26 10:30:00,119.9,120.0,119.79,119.92,22800.0,85.5899,85.6613,85.5114,85.6042,22800.0
2012-11-26 11:00:00,119.95,119.95,119.59,119.74,29900.0,85.6256,85.6256,85.3686,85.4757,29900.0
2012-11-26 11:30:00,119.73,120.03,119.66,119.88,20000.0,85.4685,85.6827,85.4186,85.5756,20000.0
2012-11-26 12:00:00,119.9,119.98,119.82,119.88,19000.0,85.5899,85.647,85.5328,85.5756,19000.0
2012-11-26 12:30:00,119.85,119.9,119.71,119.9,22000.0,85.5542,85.5899,85.4543,85.5899,22000.0
2012-11-26 13:00:00,119.86,119.88,119.71,119.73,17400.0,85.5613,85.5756,85.4543,85.4685,17400.0
2012-11-26 13:30:00,119.74,119.79,119.67,119.67,18100.0,85.4757,85.5114,85.4257,85.4257,18100.0
2012-11-26 14:00:00,119.71,119.74,119.65,119.65,12800.0,85.4543,85.4757,85.4114,85.4114,12800.0
2012-11-26 14:30:00,119.65,119.72,119.64,119.69,24700.0,85.4114,85.4614,85.4043,85.44,24700.0
2012-11-26 15:00:00,119.69,119.7,119.57,119.59,30800.0,85.44,85.4471,85.3543,85.3686,30800.0
2012-11-26 15:30:00,119.61,119.64,119.47,119.63,128800.0,85.3829,85.4043,85.2829,85.3971,128800.0
2012-11-27 09:30:00,120.54,120.6,120.1,120.5,133700.0,86.0467,86.0896,85.7327,86.0182,133700.0
2012-11-27 10:00:00,120.48,120.65,120.23,120.56,109500.0,86.0039,86.1253,85.8255,86.061,109500.0
2012-11-27 10:30:00,120.46,120.46,120.2,120.38,36500.0,85.9896,85.9896,85.804,85.9325,36500.0
2012-11-27 11:00:00,120.39,120.5,120.32,120.42,33500.0,85.9397,86.0182,85.8897,85.9611,33500.0
2012-11-27 11:30:00,120.4,120.63,120.31,120.48,44400.0,85.9468,86.111,85.8826,86.0039,44400.0
2012-11-27 12:00:00,120.46,120.64,120.4,120.55,16200.0,85.9896,86.1181,85.9468,86.0539,16200.0
2012-11-27 12:30:00,120.5,120.53,120.31,120.39,20300.0,86.0182,86.0396,85.8826,85.9397,20300.0
2012-11-27 13:00:00,120.39,120.43,120.27,120.38,9200.0,85.9397,85.9682,85.854,85.9325,9200.0
2012-11-27 13:30:00,120.43,120.45,120.28,120.3,7800.0,85.9682,85.9825,85.8611,85.8754,7800.0
2012-11-27 14:00:00,120.32,120.47,120.14,120.14,9800.0,85.8897,85.9968,85.7612,85.7612,9800.0
2012-11-27 14:30:00,120.14,120.2,120.03,120.12,20900.0,85.7612,85.804,85.6827,85.7469,20900.0
2012-11-27 15:00:00,120.15,120.2,120.0,120.03,54200.0,85.7683,85.804,85.6613,85.6827,54200.0
2012-11-27 15:30:00,120.06,120.12,119.81,119.87,75700.0,85.7041,85.7469,85.5256,85.5685,75700.0
2012-11-28 09:30:00,119.78,119.87,119.59,119.67,72700.0,85.5042,85.5685,85.3686,85.4257,72700.0
2012-11-28 10:00:00,119.72,119.78,119.43,119.77,71400.0,85.4614,85.5042,85.2544,85.4971,71400.0
2012-11-28 10:30:00,119.76,120.26,119.73,120.1,78000.0,85.4899,85.8469,85.4685,85.7327,78000.0
2012-11-28 11:00:00,120.1,120.37,119.98,120.25,90600.0,85.7327,85.9254,85.647,85.8397,90600.0
2012-11-28 11:30:00,120.22,120.39,120.03,120.31,19700.0,85.8183,85.9397,85.6827,85.8826,19700.0
2012-11-28 12:00:00,120.29,120.37,120.03,120.33,15900.0,85.8683,85.9254,85.6827,85.8968,15900.0
2012-11-28 12:30:00,120.31,120.37,120.26,120.33,17300.0,85.8826,85.9254,85.8469,85.8968,17300.0
2012-11-28 13:00:00,120.3,120.34,120.23,120.28,7400.0,85.8754,85.904,85.8255,85.8611,7400.0
2012-11-28 13:30:00,120.29,120.33,120.22,120.26,25300.0,85.8683,85.8968,85.8183,85.8469,25300.0
2012-11-28 14:00:00,120.25,120.31,120.16,120.26,12400.0,85.8397,85.8826,85.7755,85.8469,12400.0
2012-11-28 14:30:00,120.27,120.32,120.12,120.18,13400.0,85.854,85.8897,85.7469,85.7898,13400.0
2012-11-28 15:00:00,120.18,120.34,120.13,120.34,23500.0,85.7898,85.904,85.7541,85.904,23500.0
2012-11-28 15:30:00,120.32,120.41,120.17,120.27,80400.0,85.8897,85.9539,85.7826,85.854,80400.0
2012-11-29 09:30:00,119.84,119.99,119.8,119.92,88000.0,85.5471,85.6541,85.5185,85.6042,88000.0
2012-11-29 10:00:00,119.96,119.98,119.64,119.85,98800.0,85.6327,85.647,85.4043,85.5542,98800.0
2012-11-29 10:30:00,119.84,120.05,119.83,119.95,48800.0,85.5471,85.697,85.5399,85.6256,48800.0
2012-11-29 11:00:00,119.94,120.04,119.86,119.9,40400.0,85.6184,85.6898,85.5613,85.5899,40400.0
2012-11-29 11:30:00,119.96,120.12,119.59,119.96,29400.0,85.6327,85.7469,85.3686,85.6327,29400.0
2012-11-29 12:00:00,119.97,120.23,119.92,120.18,20400.0,85.6399,85.8255,85.6042,85.7898,20400.0
2012-11-29 12:30:00,120.18,120.23,120.16,120.19,12700.0,85.7898,85.8255,85.7755,85.7969,12700.0
2012-11-29 13:00:00,120.22,120.29,120.15,120.23,29300.0,85.8183,85.8683,85.7683,85.8255,29300.0
2012-11-29 13:30:00,120.24,120.27,120.19,120.23,32400.0,85.8326,85.854,85.7969,85.8255,32400.0
2012-11-29 14:00:00,120.26,120.26,120.13,120.14,31100.0,85.8469,85.8469,85.7541,85.7612,31100.0
2012-11-29 14:30:00,120.15,120.16,120.01,120.02,30700.0,85.7683,85.7755,85.6684,85.6755,30700.0
2012-11-29 15:00:00,120.05,120.05,119.82,119.88,44100.0,85.697,85.697,85.5328,85.5756,44100.0
2012-11-29 15:30:00,119.87,120.13,119.85,120.06,45900.0,85.5685,85.7541,85.5542,85.7041,45900.0
2012-11-30 09:30:00,119.26,119.57,119.21,119.45,68900.0,85.133,85.3543,85.0973,85.2687,68900.0
2012-11-30 10:00:00,119.41,119.77,119.13,119.18,48900.0,85.2401,85.4971,85.0402,85.0759,48900.0
2012-11-30 10:30:00,119.19,119.43,119.03,119.43,42800.0,85.0831,85.2544,84.9688,85.2544,42800.0
2012-11-30 11:00:00,119.38,119.57,119.18,119.18,50100.0,85.2187,85.3543,85.0759,85.0759,50100.0
2012-11-30 11:30:00,119.19,119.35,118.93,119.34,58200.0,85.0831,85.1973,84.8975,85.1901,58200.0
2012-11-30 12:00:00,119.37,119.5,119.35,119.48,16900.0,85.2115,85.3043,85.1973,85.2901,16900.0
2012-11-30 12:30:00,119.45,119.54,119.33,119.54,34500.0,85.2687,85.3329,85.183,85.3329,34500.0
2012-11-30 13:00:00,119.54,119.65,119.48,119.6,22100.0,85.3329,85.4114,85.2901,85.3757,22100.0
2012-11-30 13:30:00,119.59,119.64,119.54,119.6,22100.0,85.3686,85.4043,85.3329,85.3757,22100.0
2012-11-30 14:00:00,119.57,119.61,119.56,119.59,21000.0,85.3543,85.3829,85.3472,85.3686,21000.0
2012-11-30 14:30:00,119.6,119.64,119.49,119.57,29600.0,85.3757,85.4043,85.2972,85.3543,29600.0
2012-11-30 15:00:00,119.55,119.67,119.51,119.51,31500.0,85.34,85.4257,85.3115,85.3115,31500.0
2012-11-30 15:30:00,119.54,119.67,119.52,119.58,73500.0,85.3329,85.4257,85.3186,85.3615,73500.0
2012-12-03 09:30:00,119.66,119.92,119.41,119.52,93000.0,85.4186,85.6042,85.2401,85.3186,93000.0
2012-12-03 10:00:00,119.52,119.63,119.31,119.62,53300.0,85.3186,85.3971,85.1687,85.39,53300.0
2012-12-03 10:30:00,119.54,119.72,119.48,119.64,44300.0,85.3329,85.4614,85.2901,85.4043,44300.0
2012-12-03 11:00:00,119.7,119.84,119.56,119.74,26100.0,85.4471,85.5471,85.3472,85.4757,26100.0
2012-12-03 11:30:00,119.7,119.81,119.6,119.77,14000.0,85.4471,85.5256,85.3757,85.4971,14000.0
2012-12-03 12:00:00,119.79,120.0,119.79,119.92,19400.0,85.5114,85.6613,85.5114,85.6042,19400.0
2012-12-03 12:30:00,119.98,120.0,119.79,119.98,44400.0,85.647,85.6613,85.5114,85.647,44400.0
2012-12-03 13:00:00,119.96,119.96,119.78,119.93,18800.0,85.6327,85.6327,85.5042,85.6113,18800.0
2012-12-03 13:30:00,119.9,119.93,119.63,119.69,27000.0,85.5899,85.6113,85.3971,85.44,27000.0
2012-12-03 14:00:00,119.7,119.89,119.7,119.79,17300.0,85.4471,85.5827,85.4471,85.5114,17300.0
2012-12-03 14:30:00,119.78,119.83,119.57,119.77,28700.0,85.5042,85.5399,85.3543,85.4971,28700.0
2012-12-03 15:00:00,119.78,119.81,119.59,119.68,44100.0,85.5042,85.5256,85.3686,85.4328,44100.0
2012-12-03 15:30:00,119.68,119.71,119.51,119.54,93200.0,85.4328,85.4543,85.3115,85.3329,93200.0
2012-12-04 09:30:00,119.98,119.98,119.68,119.73,55100.0,85.647,85.647,85.4328,85.4685,55100.0
2012-12-04 10:00:00,119.78,120.0,119.56,119.59,64400.0,85.5042,85.6613,85.3472,85.3686,64400.0
2012-12-04 10:30:00,119.6,119.93,119.6,119.78,32200.0,85.3757,85.6113,85.3757,85.5042,32200.0
2012-12-04 11:00:00,119.81,119.82,119.47,119.48,24600.0,85.5256,85.5328,85.2829,85.2901,24600.0
2012-12-04 11:30:00,119.46,119.8,119.4,119.69,24800.0,85.2758,85.5185,85.233,85.44,24800.0
2012-12-04 12:00:00,119.66,119.66,119.36,119.54,21900.0,85.4186,85.4186,85.2044,85.3329,21900.0
2012-12-04 12:30:00,119.5,119.53,119.36,119.38,14400.0,85.3043,85.3258,85.2044,85.2187,14400.0
2012-12-04 13:00:00,119.38,119.46,119.3,119.39,18900.0,85.2187,85.2758,85.1616,85.2258,18900.0
2012-12-04 13:30:00,119.37,119.6,119.35,119.55,16400.0,85.2115,85.3757,85.1973,85.34,16400.0
2012-12-04 14:00:00,119.57,119.68,119.48,119.49,12800.0,85.3543,85.4328,85.2901,85.2972,12800.0
2012-12-04 14:30:00,119.47,119.75,119.47,119.69,15600.0,85.2829,85.4828,85.2829,85.44,15600.0
2012-12-04 15:00:00,119.66,119.76,119.61,119.74,22200.0,85.4186,85.4899,85.3829,85.4757,22200.0
2012-12-04 15:30:00,119.73,119.74,119.45,119.46,53800.0,85.4685,85.4757,85.2687,85.2758,53800.0
2012-12-05 09:30:00,119.83,119.89,119.51,119.62,65600.0,85.5399,85.5827,85.3115,85.39,65600.0
2012-12-05 10:00:00,119.65,119.81,119.5,119.69,26100.0,85.4114,85.5256,85.3043,85.44,26100.0
2012-12-05 10:30:00,119.7,119.84,119.32,119.32,59700.0,85.4471,85.5471,85.1759,85.1759,59700.0
2012-12-05 11:00:00,119.32,119.57,119.16,119.53,83900.0,85.1759,85.3543,85.0616,85.3258,83900.0
2012-12-05 11:30:00,119.53,119.71,119.51,119.64,29300.0,85.3258,85.4543,85.3115,85.4043,29300.0
2012-12-05 12:00:00,119.66,119.76,119.54,119.55,19400.0,85.4186,85.4899,85.3329,85.34,19400.0
2012-12-05 12:30:00,119.59,119.76,119.59,119.72,8400.0,85.3686,85.4899,85.3686,85.4614,8400.0
2012-12-05 13:00:00,119.72,119.73,119.6,119.64,17500.0,85.4614,85.4685,85.3757,85.4043,17500.0
2012-12-05 13:30:00,119.68,119.69,119.57,119.64,19400.0,85.4328,85.44,85.3543,85.4043,19400.0
2012-12-05 14:00:00,119.61,119.65,119.51,119.53,20200.0,85.3829,85.4114,85.3115,85.3258,20200.0
2012-12-05 14:30:00,119.53,119.62,119.47,119.49,23100.0,85.3258,85.39,85.2829,85.2972,23100.0
2012-12-05 15:00:00,119.49,119.73,119.49,119.6,19900.0,85.2972,85.4685,85.2972,85.3757,19900.0
2012-12-05 15:30:00,119.57,119.62,119.39,119.47,41000.0,85.3543,85.39,85.2258,85.2829,41000.0
2012-12-06 09:30:00,119.85,119.85,119.47,119.49,42400.0,85.5542,85.5542,85.2829,85.2972,42400.0
2012-12-06 10:00:00,119.47,119.54,119.18,119.24,11500.0,85.2829,85.3329,85.0759,85.1187,11500.0
2012-12-06 10:30:00,119.25,119.69,119.24,119.64,16700.0,85.1259,85.44,85.1187,85.4043,16700.0
2012-12-06 11:00:00,119.66,119.69,119.11,119.17,22400.0,85.4186,85.44,85.0259,85.0688,22400.0
2012-12-06 11:30:00,119.2,119.39,119.07,119.26,19500.0,85.0902,85.2258,84.9974,85.133,19500.0
2012-12-06 12:00:00,119.25,119.28,119.2,119.2,12800.0,85.1259,85.1473,85.0902,85.0902,12800.0
2012-12-06 12:30:00,119.19,119.22,119.11,119.11,14400.0,85.0831,85.1045,85.0259,85.0259,14400.0
2012-12-06 13:00:00,119.12,119.22,119.06,119.13,11800.0,85.0331,85.1045,84.9903,85.0402,11800.0
2012-12-06 13:30:00,119.15,119.16,119.01,119.06,23600.0,85.0545,85.0616,84.9546,84.9903,23600.0
2012-12-06 14:00:00,119.02,119.07,119.0,119.07,14300.0,84.9617,84.9974,84.9474,84.9974,14300.0
2012-12-06 14:30:00,119.09,119.2,119.0,119.08,23700.0,85.0117,85.0902,84.9474,85.0045,23700.0
2012-12-06 15:00:00,119.09,119.14,118.95,119.02,23300.0,85.0117,85.0474,84.9117,84.9617,23300.0
2012-12-06 15:30:00,119.02,119.13,119.01,119.03,47100.0,84.9617,85.0402,84.9546,84.9688,47100.0
2012-12-07 09:30:00,120.3,120.35,119.96,120.09,107200.0,85.8754,85.9111,85.6327,85.7255,107200.0
2012-12-07 10:00:00,120.12,120.22,119.86,120.19,93900.0,85.7469,85.8183,85.5613,85.7969,93900.0
2012-12-07 10:30:00,120.15,120.23,119.92,120.21,75600.0,85.7683,85.8255,85.6042,85.8112,75600.0
2012-12-07 11:00:00,120.22,120.48,120.09,120.43,52100.0,85.8183,86.0039,85.7255,85.9682,52100.0
2012-12-07 11:30:00,120.36,120.5,120.09,120.1,21200.0,85.9182,86.0182,85.7255,85.7327,21200.0
2012-12-07 12:00:00,120.09,120.31,120.09,120.26,15400.0,85.7255,85.8826,85.7255,85.8469,15400.0
2012-12-07 12:30:00,120.23,120.24,120.1,120.2,11400.0,85.8255,85.8326,85.7327,85.804,11400.0
2012-12-07 13:00:00,120.13,120.23,120.13,120.23,10200.0,85.7541,85.8255,85.7541,85.8255,10200.0
2012-12-07 13:30:00,120.24,120.3,120.15,120.22,20000.0,85.8326,85.8754,85.7683,85.8183,20000.0
2012-12-07 14:00:00,120.17,120.23,120.13,120.19,10900.0,85.7826,85.8255,85.7541,85.7969,10900.0
2012-12-07 14:30:00,120.19,120.34,120.18,120.31,26200.0,85.7969,85.904,85.7898,85.8826,26200.0
2012-12-07 15:00:00,120.3,120.34,120.16,120.29,28100.0,85.8754,85.904,85.7755,85.8683,28100.0
2012-12-07 15:30:00,120.3,120.45,120.22,120.45,65800.0,85.8754,85.9825,85.8183,85.9825,65800.0
2012-12-10 09:30:00,121.0,121.3,120.89,121.25,91200.0,86.3751,86.5893,86.2966,86.5536,91200.0
2012-12-10 10:00:00,121.31,121.39,121.05,121.12,52600.0,86.5964,86.6535,86.4108,86.4608,52600.0
2012-12-10 10:30:00,121.14,121.31,121.0,121.3,41100.0,86.475,86.5964,86.3751,86.5893,41100.0
2012-12-10 11:00:00,121.23,121.23,121.03,121.09,55200.0,86.5393,86.5393,86.3965,86.4394,55200.0
2012-12-10 11:30:00,121.13,121.23,120.74,120.94,35600.0,86.4679,86.5393,86.1895,86.3323,35600.0
2012-12-10 12:00:00,120.95,120.95,120.86,120.89,18900.0,86.3394,86.3394,86.2752,86.2966,18900.0
2012-12-10 12:30:00,120.92,120.95,120.84,120.87,14500.0,86.318,86.3394,86.2609,86.2823,14500.0
2012-12-10 13:00:00,120.85,120.91,120.79,120.82,17100.0,86.268,86.3109,86.2252,86.2466,17100.0
2012-12-10 13:30:00,120.83,120.86,120.71,120.82,29500.0,86.2538,86.2752,86.1681,86.2466,29500.0
2012-12-10 14:00:00,120.8,120.93,120.78,120.91,13200.0,86.2323,86.3251,86.2181,86.3109,13200.0
2012-12-10 14:30:00,120.91,121.07,120.87,121.07,19000.0,86.3109,86.4251,86.2823,86.4251,19000.0
2012-12-10 15:00:00,121.05,121.15,120.95,121.13,20600.0,86.4108,86.4822,86.3394,86.4679,20600.0
2012-12-10 15:30:00,121.14,121.23,121.09,121.1,55600.0,86.475,86.5393,86.4394,86.4465,55600.0
2012-12-11 09:30:00,119.63,119.93,119.56,119.93,63900.0,85.3971,85.6113,85.3472,85.6113,63900.0
2012-12-11 10:00:00,119.93,120.0,119.76,119.87,74300.0,85.6113,85.6613,85.4899,85.5685,74300.0
2012-12-11 10:30:00,119.87,119.89,119.53,119.67,42000.0,85.5685,85.5827,85.3258,85.4257,42000.0
2012-12-11 11:00:00,119.69,119.71,119.41,119.48,41100.0,85.44,85.4543,85.2401,85.2901,41100.0
2012-12-11 11:30:00,119.54,119.58,119.34,119.47,15900.0,85.3329,85.3615,85.1901,85.2829,15900.0
2012-12-11 12:00:00,119.45,119.46,119.15,119.21,28300.0,85.2687,85.2758,85.0545,85.0973,28300.0
2012-12-11 12:30:00,119.23,119.28,119.17,119.28,18100.0,85.1116,85.1473,85.0688,85.1473,18100.0
2012-12-11 13:00:00,119.26,119.29,118.97,119.08,47800.0,85.133,85.1544,84.926,85.0045,47800.0
2012-12-11 13:30:00,119.08,119.15,119.03,119.07,23300.0,85.0045,85.0545,84.9688,84.9974,23300.0
2012-12-11 14:00:00,119.07,119.1,119.0,119.03,22400.0,84.9974,85.0188,84.9474,84.9688,22400.0
2012-12-11 14:30:00,119.04,119.14,118.97,118.99,34100.0,84.976,85.0474,84.926,84.9403,34100.0
2012-12-11 15:00:00,119.02,119.03,118.72,118.96,70800.0,84.9617,84.9688,84.7475,84.9189,70800.0
2012-12-11 15:30:00,118.95,119.05,118.88,119.01,79700.0,84.9117,84.9831,84.8618,84.9546,79700.0
2012-12-12 09:30:00,119.19,119.21,118.89,119.0,46800.0,85.0831,85.0973,84.8689,84.9474,46800.0
2012-12-12 10:00:00,118.97,119.0,118.73,118.85,19800.0,84.926,84.9474,84.7547,84.8403,19800.0
2012-12-12 10:30:00,118.81,118.93,118.73,118.88,23100.0,84.8118,84.8975,84.7547,84.8618,23100.0
2012-12-12 11:00:00,118.92,119.03,118.62,118.94,37300.0,84.8903,84.9688,84.6762,84.9046,37300.0
2012-12-12 11:30:00,118.94,119.13,118.84,118.86,46300.0,84.9046,85.0402,84.8332,84.8475,46300.0
2012-12-12 12:00:00,118.88,119.26,118.87,119.15,17300.0,84.8618,85.133,84.8546,85.0545,17300.0
2012-12-12 12:30:00,119.16,119.46,118.86,119.24,21700.0,85.0616,85.2758,84.8475,85.1187,21700.0
2012-12-12 13:00:00,119.24,119.25,119.0,119.11,28400.0,85.1187,85.1259,84.9474,85.0259,28400.0
2012-12-12 13:30:00,119.09,119.14,118.95,119.05,29200.0,85.0117,85.0474,84.9117,84.9831,29200.0
2012-12-12 14:00:00,119.05,119.12,118.89,118.9,28600.0,84.9831,85.0331,84.8689,84.876,28600.0
2012-12-12 14:30:00,118.93,119.0,118.86,118.9,20700.0,84.8975,84.9474,84.8475,84.876,20700.0
2012-12-12 15:00:00,118.93,118.93,118.71,118.78,13600.0,84.8975,84.8975,84.7404,84.7904,13600.0
2012-12-12 15:30:00,118.77,118.78,118.6,118.61,42700.0,84.7832,84.7904,84.6619,84.669,42700.0
2012-12-13 09:30:00,118.56,118.7,118.46,118.47,54800.0,84.6333,84.7333,84.5619,84.5691,54800.0
2012-12-13 10:00:00,118.45,118.73,118.38,118.54,19900.0,84.5548,84.7547,84.5048,84.6191,19900.0
2012-12-13 10:30:00,118.53,118.55,118.17,118.2,27100.0,84.6119,84.6262,84.3549,84.3763,27100.0
2012-12-13 11:00:00,118.16,118.34,117.92,118.15,32400.0,84.3478,84.4763,84.1765,84.3407,32400.0
2012-12-13 11:30:00,118.12,118.38,118.1,118.21,16300.0,84.3192,84.5048,84.305,84.3835,16300.0
2012-12-13 12:00:00,118.23,118.24,117.95,118.0,14700.0,84.3978,84.4049,84.1979,84.2336,14700.0
2012-12-13 12:30:00,118.0,118.08,117.97,118.03,12900.0,84.2336,84.2907,84.2122,84.255,12900.0
2012-12-13 13:00:00,118.02,118.2,117.9,118.2,19600.0,84.2479,84.3763,84.1622,84.3763,19600.0
2012-12-13 13:30:00,118.2,118.22,118.01,118.07,18200.0,84.3763,84.3906,84.2407,84.2835,18200.0
2012-12-13 14:00:00,118.07,118.08,117.9,118.06,14900.0,84.2835,84.2907,84.1622,84.2764,14900.0
2012-12-13 14:30:00,118.05,118.16,117.95,118.02,45900.0,84.2693,84.3478,84.1979,84.2479,45900.0
2012-12-13 15:00:00,118.03,118.15,117.96,118.14,23900.0,84.255,84.3407,84.205,84.3335,23900.0
2012-12-13 15:30:00,118.16,118.41,118.07,118.1,48300.0,84.3478,84.5263,84.2835,84.305,48300.0
2012-12-14 09:30:00,118.67,119.01,118.46,118.86,55200.0,84.7119,84.9546,84.5619,84.8475,55200.0
2012-12-14 10:00:00,118.85,118.85,118.25,118.25,35500.0,84.8403,84.8403,84.412,84.412,35500.0
2012-12-14 10:30:00,118.24,118.4,118.2,118.27,30500.0,84.4049,84.5191,84.3763,84.4263,30500.0
2012-12-14 11:00:00,118.28,118.55,118.24,118.46,40100.0,84.4335,84.6262,84.4049,84.5619,40100.0
2012-12-14 11:30:00,118.45,118.45,118.16,118.23,63100.0,84.5548,84.5548,84.3478,84.3978,63100.0
2012-12-14 12:00:00,118.27,118.4,118.22,118.31,34500.0,84.4263,84.5191,84.3906,84.4549,34500.0
2012-12-14 12:30:00,118.32,118.32,118.2,118.25,26400.0,84.462,84.462,84.3763,84.412,26400.0
2012-12-14 13:00:00,118.29,118.32,118.16,118.23,22600.0,84.4406,84.462,84.3478,84.3978,22600.0
2012-12-14 13:30:00,118.28,118.39,118.2,118.29,26500.0,84.4335,84.512,84.3763,84.4406,26500.0
2012-12-14 14:00:00,118.28,118.35,118.14,118.14,67900.0,84.4335,84.4834,84.3335,84.3335,67900.0
2012-12-14 14:30:00,118.13,118.16,117.88,117.91,55700.0,84.3264,84.3478,84.1479,84.1693,55700.0
2012-12-14 15:00:00,117.93,117.96,117.78,117.82,67200.0,84.1836,84.205,84.0765,84.1051,67200.0
2012-12-14 15:30:00,117.91,117.97,117.75,117.9,60300.0,84.1693,84.2122,84.0551,84.1622,60300.0
2012-12-17 09:30:00,118.49,118.8,118.42,118.78,54400.0,84.5834,84.8047,84.5334,84.7904,54400.0
2012-12-17 10:00:00,118.77,118.93,118.7,118.87,31800.0,84.7832,84.8975,84.7333,84.8546,31800.0
2012-12-17 10:30:00,118.89,119.02,118.73,118.73,36400.0,84.8689,84.9617,84.7547,84.7547,36400.0
2012-12-17 11:00:00,118.71,118.84,118.58,118.67,35300.0,84.7404,84.8332,84.6476,84.7119,35300.0
2012-12-17 11:30:00,118.66,118.89,118.55,118.66,32400.0,84.7047,84.8689,84.6262,84.7047,32400.0
2012-12-17 12:00:00,118.66,118.82,118.66,118.81,16400.0,84.7047,84.8189,84.7047,84.8118,16400.0
2012-12-17 12:30:00,118.8,118.81,118.61,118.61,27900.0,84.8047,84.8118,84.669,84.669,27900.0
2012-12-17 13:00:00,118.57,118.71,118.57,118.59,16000.0,84.6405,84.7404,84.6405,84.6547,16000.0
2012-12-17 13:30:00,118.6,118.6,118.43,118.46,27900.0,84.6619,84.6619,84.5405,84.5619,27900.0
2012-12-17 14:00:00,118.45,118.61,118.4,118.44,23600.0,84.5548,84.669,84.5191,84.5477,23600.0
2012-12-17 14:30:00,118.44,118.65,118.41,118.59,19900.0,84.5477,84.6976,84.5263,84.6547,19900.0
2012-12-17 15:00:00,118.62,118.62,118.5,118.55,54500.0,84.6762,84.6762,84.5905,84.6262,54500.0
2012-12-17 15:30:00,118.56,118.99,118.53,118.86,95900.0,84.6333,84.9403,84.6119,84.8475,95900.0
2012-12-18 09:30:00,118.71,119.0,118.61,118.75,192000.0,84.7404,84.9474,84.669,84.769,192000.0
2012-12-18 10:00:00,118.77,118.92,118.65,118.89,32600.0,84.7832,84.8903,84.6976,84.8689,32600.0
2012-12-18 10:30:00,118.9,119.37,118.84,119.23,85200.0,84.876,85.2115,84.8332,85.1116,85200.0
2012-12-18 11:00:00,119.25,119.27,118.96,119.21,69500.0,85.1259,85.1402,84.9189,85.0973,69500.0
2012-12-18 11:30:00,119.21,119.21,118.84,119.18,28800.0,85.0973,85.0973,84.8332,85.0759,28800.0
2012-12-18 12:00:00,119.19,119.22,119.1,119.22,19600.0,85.0831,85.1045,85.0188,85.1045,19600.0
2012-12-18 12:30:00,119.17,119.24,119.06,119.13,22800.0,85.0688,85.1187,84.9903,85.0402,22800.0
2012-12-18 13:00:00,119.13,119.25,119.08,119.15,33100.0,85.0402,85.1259,85.0045,85.0545,33100.0
2012-12-18 13:30:00,119.11,119.34,119.11,119.33,18900.0,85.0259,85.1901,85.0259,85.183,18900.0
2012-12-18 14:00:00,119.3,119.31,119.05,119.06,16700.0,85.1616,85.1687,84.9831,84.9903,16700.0
2012-12-18 14:30:00,119.05,119.31,119.05,119.29,22400.0,84.9831,85.1687,84.9831,85.1544,22400.0
2012-12-18 15:00:00,119.31,119.38,119.26,119.31,41500.0,85.1687,85.2187,85.133,85.1687,41500.0
2012-12-18 15:30:00,119.31,119.57,119.27,119.52,86300.0,85.1687,85.3543,85.1402,85.3186,86300.0
2012-12-19 09:30:00,120.34,120.44,120.14,120.31,79800.0,85.904,85.9754,85.7612,85.8826,79800.0
2012-12-19 10:00:00,120.25,120.47,120.17,120.22,31900.0,85.8397,85.9968,85.7826,85.8183,31900.0
2012-12-19 10:30:00,120.22,120.23,119.61,119.62,78900.0,85.8183,85.8255,85.3829,85.39,78900.0
2012-12-19 11:00:00,119.64,120.0,119.55,119.59,96700.0,85.4043,85.6613,85.34,85.3686,96700.0
2012-12-19 11:30:00,119.58,119.73,119.2,119.28,84200.0,85.3615,85.4685,85.0902,85.1473,84200.0
2012-12-19 12:00:00,119.3,119.34,119.1,119.17,31400.0,85.1616,85.1901,85.0188,85.0688,31400.0
2012-12-19 12:30:00,119.19,119.26,119.09,119.2,29000.0,85.0831,85.133,85.0117,85.0902,29000.0
2012-12-19 13:00:00,119.19,119.22,119.01,119.08,36300.0,85.0831,85.1045,84.9546,85.0045,36300.0
2012-12-19 13:30:00,119.08,119.19,118.97,119.03,35900.0,85.0045,85.0831,84.926,84.9688,35900.0
2012-12-19 14:00:00,119.03,119.16,118.93,118.99,46900.0,84.9688,85.0616,84.8975,84.9403,46900.0
2012-12-19 14:30:00,119.0,119.0,118.75,118.93,53700.0,84.9474,84.9474,84.769,84.8975,53700.0
2012-12-19 15:00:00,118.89,118.99,118.83,118.92,26600.0,84.8689,84.9403,84.8261,84.8903,26600.0
2012-12-19 15:30:00,118.95,119.14,118.9,118.93,55600.0,84.9117,85.0474,84.876,84.8975,55600.0
2012-12-20 09:30:00,120.43,120.45,119.96,120.04,167400.0,85.9682,85.9825,85.6327,85.6898,167400.0
2012-12-20 10:00:00,120.06,120.2,119.88,119.96,124700.0,85.7041,85.804,85.5756,85.6327,124700.0
2012-12-20 10:30:00,119.97,120.31,119.89,120.09,119800.0,85.6399,85.8826,85.5827,85.7255,119800.0
2012-12-20 11:00:00,120.06,120.28,119.85,120.25,77500.0,85.7041,85.8611,85.5542,85.8397,77500.0
2012-12-20 11:30:00,120.23,120.23,120.01,120.15,30300.0,85.8255,85.8255,85.6684,85.7683,30300.0
2012-12-20 12:00:00,120.16,120.21,120.06,120.1,32700.0,85.7755,85.8112,85.7041,85.7327,32700.0
2012-12-20 12:30:00,120.1,120.16,120.0,120.1,31800.0,85.7327,85.7755,85.6613,85.7327,31800.0
2012-12-20 13:00:00,120.1,120.18,119.94,120.15,29900.0,85.7327,85.7898,85.6184,85.7683,29900.0
2012-12-20 13:30:00,120.1,120.25,120.05,120.13,40600.0,85.7327,85.8397,85.697,85.7541,40600.0
2012-12-20 14:00:00,120.13,120.15,120.02,120.06,60600.0,85.7541,85.7683,85.6755,85.7041,60600.0
2012-12-20 14:30:00,120.06,120.08,119.94,119.99,65500.0,85.7041,85.7184,85.6184,85.6541,65500.0
2012-12-20 15:00:00,119.99,120.0,119.84,119.88,85100.0,85.6541,85.6613,85.5471,85.5756,85100.0
2012-12-20 15:30:00,119.9,119.96,119.86,119.93,111400.0,85.5899,85.6327,85.5613,85.6113,111400.0
2012-12-21 09:30:00,117.63,117.74,117.36,117.42,130300.0,83.9695,84.048,83.7767,83.8195,130300.0
2012-12-21 10:00:00,117.43,118.15,117.34,117.9,104100.0,83.8267,84.3407,83.7624,84.1622,104100.0
2012-12-21 10:30:00,117.9,117.9,117.07,117.15,62800.0,84.1622,84.1622,83.5697,83.6268,62800.0
2012-12-21 11:00:00,117.16,117.17,116.86,116.86,58300.0,83.6339,83.6411,83.4198,83.4198,58300.0
2012-12-21 11:30:00,116.85,116.93,116.61,116.69,37000.0,83.4127,83.4698,83.2413,83.2984,37000.0
2012-12-21 12:00:00,116.68,116.77,116.53,116.58,38100.0,83.2913,83.3556,83.1842,83.2199,38100.0
2012-12-21 12:30:00,116.59,116.7,116.5,116.66,30700.0,83.2271,83.3056,83.1628,83.277,30700.0
2012-12-21 13:00:00,116.69,116.79,116.63,116.77,29400.0,83.2984,83.3698,83.2556,83.3556,29400.0
2012-12-21 13:30:00,116.72,116.95,116.69,116.87,27700.0,83.3199,83.484,83.2984,83.4269,27700.0
2012-12-21 14:00:00,116.85,116.96,116.67,116.74,57500.0,83.4127,83.4912,83.2842,83.3341,57500.0
2012-12-21 14:30:00,116.7,116.96,116.66,116.84,38300.0,83.3056,83.4912,83.277,83.4055,38300.0
2012-12-21 15:00:00,116.87,117.03,116.77,117.02,35900.0,83.4269,83.5411,83.3556,83.534,35900.0
2012-12-21 15:30:00,117.04,117.14,116.76,116.81,82500.0,83.5483,83.6197,83.3484,83.3841,82500.0
2012-12-24 09:30:00,117.78,117.78,116.01,116.72,95200.0,84.0765,84.0765,82.813,83.3199,95200.0
2012-12-24 10:00:00,116.68,116.84,116.37,116.46,29700.0,83.2913,83.4055,83.07,83.1343,29700.0
2012-12-24 10:30:00,116.42,116.61,116.33,116.44,12900.0,83.1057,83.2413,83.0415,83.12,12900.0
2012-12-24 11:00:00,116.39,116.45,116.28,116.4,31200.0,83.0843,83.1271,83.0058,83.0914,31200.0
2012-12-24 11:30:00,116.38,116.64,116.29,116.53,20000.0,83.0772,83.2628,83.0129,83.1842,20000.0
2012-12-24 12:00:00,116.62,116.81,116.43,116.5,21200.0,83.2485,83.3841,83.1128,83.1628,21200.0
2012-12-24 12:30:00,116.5,116.81,116.49,116.67,34700.0,83.1628,83.3841,83.1557,83.2842,34700.0
2012-12-26 09:30:00,116.52,117.33,116.52,116.94,32700.0,83.1771,83.7553,83.1771,83.4769,32700.0
2012-12-26 10:00:00,116.9,116.96,116.55,116.55,36100.0,83.4483,83.4912,83.1985,83.1985,36100.0
2012-12-26 10:30:00,116.59,116.78,116.57,116.66,17300.0,83.2271,83.3627,83.2128,83.277,17300.0
2012-12-26 11:00:00,116.66,116.68,116.51,116.57,21100.0,83.277,83.2913,83.17,83.2128,21100.0
2012-12-26 11:30:00,116.55,116.57,116.25,116.25,23700.0,83.1985,83.2128,82.9844,82.9844,23700.0
2012-12-26 12:00:00,116.25,116.44,116.23,116.44,15500.0,82.9844,83.12,82.9701,83.12,15500.0
2012-12-26 12:30:00,116.39,116.6,116.25,116.53,13800.0,83.0843,83.2342,82.9844,83.1842,13800.0
2012-12-26 13:00:00,116.54,116.6,116.49,116.6,12200.0,83.1914,83.2342,83.1557,83.2342,12200.0
2012-12-26 13:30:00,116.6,116.71,116.53,116.66,23000.0,83.2342,83.3127,83.1842,83.277,23000.0
2012-12-26 14:00:00,116.63,116.77,116.53,116.66,23600.0,83.2556,83.3556,83.1842,83.277,23600.0
2012-12-26 14:30:00,116.66,116.92,116.61,116.86,19600.0,83.277,83.4626,83.2413,83.4198,19600.0
2012-12-26 15:00:00,116.85,116.92,116.63,116.8,50700.0,83.4127,83.4626,83.2556,83.377,50700.0
2012-12-26 15:30:00,116.82,116.86,116.57,116.73,50300.0,83.3912,83.4198,83.2128,83.327,50300.0
2012-12-27 09:30:00,117.07,117.08,116.6,116.8,55700.0,83.5697,83.5768,83.2342,83.377,55700.0
2012-12-27 10:00:00,116.75,117.01,116.47,116.64,80200.0,83.3413,83.5269,83.1414,83.2628,80200.0
2012-12-27 10:30:00,116.59,116.87,116.4,116.71,79300.0,83.2271,83.4269,83.0914,83.3127,79300.0
2012-12-27 11:00:00,116.65,116.88,116.55,116.58,36100.0,83.2699,83.4341,83.1985,83.2199,36100.0
2012-12-27 11:30:00,116.49,116.87,116.46,116.59,64200.0,83.1557,83.4269,83.1343,83.2271,64200.0
2012-12-27 12:00:00,116.64,116.64,116.34,116.41,25600.0,83.2628,83.2628,83.0486,83.0986,25600.0
2012-12-27 12:30:00,116.42,116.48,116.29,116.38,10000.0,83.1057,83.1485,83.0129,83.0772,10000.0
2012-12-27 13:00:00,116.45,116.49,116.3,116.39,26800.0,83.1271,83.1557,83.02,83.0843,26800.0
2012-12-27 13:30:00,116.39,116.63,116.39,116.54,23100.0,83.0843,83.2556,83.0843,83.1914,23100.0
2012-12-27 14:00:00,116.52,116.65,116.4,116.4,22200.0,83.1771,83.2699,83.0914,83.0914,22200.0
2012-12-27 14:30:00,116.4,116.72,116.4,116.7,24300.0,83.0914,83.3199,83.0914,83.3056,24300.0
2012-12-27 15:00:00,116.73,116.83,116.64,116.78,44000.0,83.327,83.3984,83.2628,83.3627,44000.0
2012-12-27 15:30:00,116.81,116.9,116.68,116.83,52500.0,83.3841,83.4483,83.2913,83.3984,52500.0
2012-12-28 09:30:00,116.36,116.5,116.15,116.41,38600.0,83.0629,83.1628,82.913,83.0986,38600.0
2012-12-28 10:00:00,116.39,116.39,116.11,116.31,34500.0,83.0843,83.0843,82.8844,83.0272,34500.0
2012-12-28 10:30:00,116.33,116.8,116.31,116.64,48800.0,83.0415,83.377,83.0272,83.2628,48800.0
2012-12-28 11:00:00,116.6,116.68,116.36,116.37,30500.0,83.2342,83.2913,83.0629,83.07,30500.0
2012-12-28 11:30:00,116.3,116.41,116.22,116.35,12300.0,83.02,83.0986,82.9629,83.0557,12300.0
2012-12-28 12:00:00,116.39,116.49,116.37,116.48,5500.0,83.0843,83.1557,83.07,83.1485,5500.0
2012-12-28 12:30:00,116.41,116.52,116.37,116.45,12300.0,83.0986,83.1771,83.07,83.1271,12300.0
2012-12-28 13:00:00,116.44,116.48,116.32,116.4,15000.0,83.12,83.1485,83.0343,83.0914,15000.0
2012-12-28 13:30:00,116.41,116.48,116.31,116.35,17500.0,83.0986,83.1485,83.0272,83.0557,17500.0
2012-12-28 14:00:00,116.35,116.46,116.35,116.41,33800.0,83.0557,83.1343,83.0557,83.0986,33800.0
2012-12-28 14:30:00,116.41,116.54,116.4,116.51,24000.0,83.0986,83.1914,83.0914,83.17,24000.0
2012-12-28 15:00:00,116.52,116.62,116.48,116.56,31200.0,83.1771,83.2485,83.1485,83.2056,31200.0
2012-12-28 15:30:00,116.56,116.61,116.17,116.2,74000.0,83.2056,83.2413,82.9272,82.9487,74000.0
2012-12-31 09:30:00,115.7,116.17,115.53,116.01,48100.0,82.5917,82.9272,82.4704,82.813,48100.0
2012-12-31 10:00:00,115.96,116.06,115.82,115.89,22600.0,82.7773,82.8487,82.6774,82.7274,22600.0
2012-12-31 10:30:00,115.88,115.97,115.79,115.85,38200.0,82.7202,82.7845,82.656,82.6988,38200.0
2012-12-31 11:00:00,115.91,115.99,115.65,115.71,19300.0,82.7416,82.7988,82.556,82.5989,19300.0
2012-12-31 11:30:00,115.74,115.79,115.56,115.75,40200.0,82.6203,82.656,82.4918,82.6274,40200.0
2012-12-31 12:00:00,115.75,115.83,115.56,115.6,29100.0,82.6274,82.6845,82.4918,82.5204,29100.0
2012-12-31 12:30:00,115.65,116.0,115.62,115.74,28600.0,82.556,82.8059,82.5346,82.6203,28600.0
2012-12-31 13:00:00,115.79,115.96,115.69,115.86,21800.0,82.656,82.7773,82.5846,82.706,21800.0
2012-12-31 13:30:00,115.85,116.15,115.77,115.89,17200.0,82.6988,82.913,82.6417,82.7274,17200.0
2012-12-31 14:00:00,115.89,116.3,115.87,116.19,22300.0,82.7274,83.02,82.7131,82.9415,22300.0
2012-12-31 14:30:00,116.19,116.55,116.17,116.5,21900.0,82.9415,83.1985,82.9272,83.1628,21900.0
2012-12-31 15:00:00,116.51,116.69,116.37,116.4,38500.0,83.17,83.2984,83.07,83.0914,38500.0
2012-12-31 15:30:00,116.45,116.87,116.39,116.56,35800.0,83.1271,83.4269,83.0843,83.2056,35800.0
2013-01-02 09:30:00,118.89,118.99,118.75,118.93,68800.0,84.8689,84.9403,84.769,84.8975,68800.0
2013-01-02 10:00:00,118.94,118.97,118.51,118.66,38500.0,84.9046,84.926,84.5976,84.7047,38500.0
2013-01-02 10:30:00,118.64,118.64,118.38,118.51,27400.0,84.6904,84.6904,84.5048,84.5976,27400.0
2013-01-02 11:00:00,118.5,118.65,118.16,118.28,23600.0,84.5905,84.6976,84.3478,84.4335,23600.0
2013-01-02 11:30:00,118.23,118.38,118.03,118.1,32900.0,84.3978,84.5048,84.255,84.305,32900.0
2013-01-02 12:00:00,118.08,118.16,117.9,117.91,18000.0,84.2907,84.3478,84.1622,84.1693,18000.0
2013-01-02 12:30:00,117.93,117.99,117.86,117.92,14800.0,84.1836,84.2264,84.1336,84.1765,14800.0
2013-01-02 13:00:00,117.95,118.31,117.93,118.27,21700.0,84.1979,84.4549,84.1836,84.4263,21700.0
2013-01-02 13:30:00,118.27,118.34,118.15,118.24,16800.0,84.4263,84.4763,84.3407,84.4049,16800.0
2013-01-02 14:00:00,118.25,118.33,118.18,118.33,15900.0,84.412,84.4691,84.3621,84.4691,15900.0
2013-01-02 14:30:00,118.31,118.53,118.26,118.49,43100.0,84.4549,84.6119,84.4192,84.5834,43100.0
2013-01-02 15:00:00,118.53,118.72,118.51,118.63,39600.0,84.6119,84.7475,84.5976,84.6833,39600.0
2013-01-02 15:30:00,118.64,118.8,118.51,118.8,50600.0,84.6904,84.8047,84.5976,84.8047,50600.0
2013-01-03 09:30:00,117.03,117.36,117.01,117.23,50600.0,83.5411,83.7767,83.5269,83.6839,50600.0
2013-01-03 10:00:00,117.23,117.33,117.2,117.29,57500.0,83.6839,83.7553,83.6625,83.7267,57500.0
2013-01-03 10:30:00,117.35,117.36,117.21,117.36,28700.0,83.7696,83.7767,83.6696,83.7767,28700.0
2013-01-03 11:00:00,117.33,117.69,117.33,117.53,51200.0,83.7553,84.0123,83.7553,83.8981,51200.0
2013-01-03 11:30:00,117.48,117.67,117.46,117.5,26400.0,83.8624,83.998,83.8481,83.8767,26400.0
2013-01-03 12:00:00,117.49,117.67,117.46,117.63,18700.0,83.8695,83.998,83.8481,83.9695,18700.0
2013-01-03 12:30:00,117.62,117.77,117.58,117.74,22000.0,83.9623,84.0694,83.9338,84.048,22000.0
2013-01-03 13:00:00,117.73,117.86,117.72,117.8,15600.0,84.0408,84.1336,84.0337,84.0908,15600.0
2013-01-03 13:30:00,117.8,117.93,117.79,117.88,17600.0,84.0908,84.1836,84.0837,84.1479,17600.0
2013-01-03 14:00:00,117.9,117.9,117.52,117.61,38800.0,84.1622,84.1622,83.8909,83.9552,38800.0
2013-01-03 14:30:00,117.64,117.64,117.49,117.54,19100.0,83.9766,83.9766,83.8695,83.9052,19100.0
2013-01-03 15:00:00,117.53,117.63,117.42,117.46,21200.0,83.8981,83.9695,83.8195,83.8481,21200.0
2013-01-03 15:30:00,117.44,117.48,117.3,117.39,62400.0,83.8338,83.8624,83.7339,83.7981,62400.0
2013-01-04 09:30:00,116.08,116.61,116.03,116.59,81300.0,82.863,83.2413,82.8273,83.2271,81300.0
2013-01-04 10:00:00,116.59,116.71,116.32,116.58,34200.0,83.2271,83.3127,83.0343,83.2199,34200.0
2013-01-04 10:30:00,116.54,116.85,116.45,116.85,75300.0,83.1914,83.4127,83.1271,83.4127,75300.0
2013-01-04 11:00:00,116.84,117.0,116.78,116.82,47200.0,83.4055,83.5197,83.3627,83.3912,47200.0
2013-01-04 11:30:00,116.84,117.14,116.84,117.07,26400.0,83.4055,83.6197,83.4055,83.5697,26400.0
2013-01-04 12:00:00,117.07,117.18,117.02,117.07,13300.0,83.5697,83.6482,83.534,83.5697,13300.0
2013-01-04 12:30:00,117.07,117.07,116.84,116.87,16800.0,83.5697,83.5697,83.4055,83.4269,16800.0
2013-01-04 13:00:00,116.89,116.94,116.75,116.77,14500.0,83.4412,83.4769,83.3413,83.3556,14500.0
2013-01-04 13:30:00,116.86,117.04,116.73,117.02,30800.0,83.4198,83.5483,83.327,83.534,30800.0
2013-01-04 14:00:00,117.02,117.16,116.93,117.11,17200.0,83.534,83.6339,83.4698,83.5983,17200.0
2013-01-04 14:30:00,117.18,117.19,117.0,117.19,41900.0,83.6482,83.6554,83.5197,83.6554,41900.0
2013-01-04 15:00:00,117.17,117.24,117.02,117.14,53300.0,83.6411,83.6911,83.534,83.6197,53300.0
2013-01-04 15:30:00,117.18,117.21,117.0,117.17,72600.0,83.6482,83.6696,83.5197,83.6411,72600.0
2013-01-07 09:30:00,116.44,116.52,116.28,116.41,38900.0,83.12,83.1771,83.0058,83.0986,38900.0
2013-01-07 10:00:00,116.36,116.46,116.18,116.29,13100.0,83.0629,83.1343,82.9344,83.0129,13100.0
2013-01-07 10:30:00,116.27,116.49,116.27,116.46,16600.0,82.9986,83.1557,82.9986,83.1343,16600.0
2013-01-07 11:00:00,116.42,116.6,116.42,116.55,24500.0,83.1057,83.2342,83.1057,83.1985,24500.0
2013-01-07 11:30:00,116.48,116.72,116.47,116.64,35000.0,83.1485,83.3199,83.1414,83.2628,35000.0
2013-01-07 12:00:00,116.63,116.67,116.49,116.51,12000.0,83.2556,83.2842,83.1557,83.17,12000.0
2013-01-07 12:30:00,116.52,116.65,116.42,116.58,23400.0,83.1771,83.2699,83.1057,83.2199,23400.0
2013-01-07 13:00:00,116.58,116.61,116.45,116.58,20000.0,83.2199,83.2413,83.1271,83.2199,20000.0
2013-01-07 13:30:00,116.57,116.57,116.39,116.53,17800.0,83.2128,83.2128,83.0843,83.1842,17800.0
2013-01-07 14:00:00,116.5,116.52,116.31,116.35,24900.0,83.1628,83.1771,83.0272,83.0557,24900.0
2013-01-07 14:30:00,116.37,116.55,116.36,116.49,48500.0,83.07,83.1985,83.0629,83.1557,48500.0
2013-01-07 15:00:00,116.49,116.6,116.43,116.54,30200.0,83.1557,83.2342,83.1128,83.1914,30200.0
2013-01-07 15:30:00,116.53,116.72,116.45,116.71,88600.0,83.1842,83.3199,83.1271,83.3127,88600.0
2013-01-08 09:30:00,116.33,116.56,116.31,116.35,26700.0,83.0415,83.2056,83.0272,83.0557,26700.0
2013-01-08 10:00:00,116.33,116.34,116.08,116.08,24300.0,83.0415,83.0486,82.863,82.863,24300.0
2013-01-08 10:30:00,116.11,116.17,115.81,115.86,33000.0,82.8844,82.9272,82.6703,82.706,33000.0
2013-01-08 11:00:00,115.91,116.01,115.74,115.79,31900.0,82.7416,82.813,82.6203,82.656,31900.0
2013-01-08 11:30:00,115.88,115.9,115.77,115.81,25800.0,82.7202,82.7345,82.6417,82.6703,25800.0
2013-01-08 12:00:00,115.81,115.95,115.78,115.88,12800.0,82.6703,82.7702,82.6488,82.7202,12800.0
2013-01-08 12:30:00,115.91,116.02,115.88,115.96,21000.0,82.7416,82.8202,82.7202,82.7773,21000.0
2013-01-08 13:00:00,115.98,116.13,115.97,116.13,12200.0,82.7916,82.8987,82.7845,82.8987,12200.0
2013-01-08 13:30:00,116.17,116.22,116.12,116.22,3800.0,82.9272,82.9629,82.8916,82.9629,3800.0
2013-01-08 14:00:00,116.25,116.25,116.12,116.14,13300.0,82.9844,82.9844,82.8916,82.9058,13300.0
2013-01-08 14:30:00,116.12,116.26,116.11,116.26,10000.0,82.8916,82.9915,82.8844,82.9915,10000.0
2013-01-08 15:00:00,116.25,116.37,116.23,116.36,21100.0,82.9844,83.07,82.9701,83.0629,21100.0
2013-01-08 15:30:00,116.36,116.4,116.25,116.33,58800.0,83.0629,83.0914,82.9844,83.0415,58800.0
2013-01-09 09:30:00,115.35,115.97,115.32,115.89,86700.0,82.3419,82.7845,82.3205,82.7274,86700.0
2013-01-09 10:00:00,115.86,115.89,115.53,115.53,28000.0,82.706,82.7274,82.4704,82.4704,28000.0
2013-01-09 10:30:00,115.57,115.59,115.36,115.37,30700.0,82.4989,82.5132,82.349,82.3562,30700.0
2013-01-09 11:00:00,115.45,115.6,115.17,115.17,116400.0,82.4133,82.5204,82.2134,82.2134,116400.0
2013-01-09 11:30:00,115.26,115.47,115.23,115.37,25400.0,82.2776,82.4276,82.2562,82.3562,25400.0
2013-01-09 12:00:00,115.42,115.52,115.39,115.43,16800.0,82.3919,82.4632,82.3704,82.399,16800.0
2013-01-09 12:30:00,115.42,115.54,115.37,115.53,17100.0,82.3919,82.4775,82.3562,82.4704,17100.0
2013-01-09 13:00:00,115.52,115.56,115.35,115.42,24600.0,82.4632,82.4918,82.3419,82.3919,24600.0
2013-01-09 13:30:00,115.42,115.58,115.38,115.52,18300.0,82.3919,82.5061,82.3633,82.4632,18300.0
2013-01-09 14:00:00,115.57,115.6,115.47,115.49,21000.0,82.4989,82.5204,82.4276,82.4418,21000.0
2013-01-09 14:30:00,115.57,115.59,115.32,115.33,44300.0,82.4989,82.5132,82.3205,82.3276,44300.0
2013-01-09 15:00:00,115.33,115.46,115.26,115.37,36200.0,82.3276,82.4204,82.2776,82.3562,36200.0
2013-01-09 15:30:00,115.39,115.5,115.34,115.41,51400.0,82.3704,82.449,82.3348,82.3847,51400.0
2013-01-10 09:30:00,114.52,114.82,114.49,114.77,171900.0,81.7494,81.9636,81.728,81.9279,171900.0
2013-01-10 10:00:00,114.75,115.15,114.7,115.0,50000.0,81.9136,82.1991,81.8779,82.092,50000.0
2013-01-10 10:30:00,115.01,115.21,114.8,115.11,37000.0,82.0992,82.242,81.9493,82.1706,37000.0
2013-01-10 11:00:00,115.11,115.34,115.08,115.24,72100.0,82.1706,82.3348,82.1492,82.2634,72100.0
2013-01-10 11:30:00,115.25,115.55,115.23,115.52,24600.0,82.2705,82.4847,82.2562,82.4632,24600.0
2013-01-10 12:00:00,115.54,115.54,115.33,115.44,36000.0,82.4775,82.4775,82.3276,82.4061,36000.0
2013-01-10 12:30:00,115.49,115.52,115.33,115.43,64700.0,82.4418,82.4632,82.3276,82.399,64700.0
2013-01-10 13:00:00,115.5,115.5,115.28,115.3,23600.0,82.449,82.449,82.2919,82.3062,23600.0
2013-01-10 13:30:00,115.29,115.34,115.24,115.32,27500.0,82.2991,82.3348,82.2634,82.3205,27500.0
2013-01-10 14:00:00,115.29,115.35,115.23,115.23,28500.0,82.2991,82.3419,82.2562,82.2562,28500.0
2013-01-10 14:30:00,115.21,115.27,115.17,115.22,54400.0,82.242,82.2848,82.2134,82.2491,54400.0
2013-01-10 15:00:00,115.22,115.36,115.22,115.29,48500.0,82.2491,82.349,82.2491,82.2991,48500.0
2013-01-10 15:30:00,115.3,115.37,115.25,115.37,72600.0,82.3062,82.3562,82.2705,82.3562,72600.0
2013-01-11 09:30:00,116.33,116.37,115.81,115.86,65500.0,83.0415,83.07,82.6703,82.706,65500.0
2013-01-11 10:00:00,115.88,115.88,115.5,115.7,42600.0,82.7202,82.7202,82.449,82.5917,42600.0
2013-01-11 10:30:00,115.7,115.76,115.52,115.71,22100.0,82.5917,82.6346,82.4632,82.5989,22100.0
2013-01-11 11:00:00,115.7,115.7,115.28,115.37,41100.0,82.5917,82.5917,82.2919,82.3562,41100.0
2013-01-11 11:30:00,115.45,115.83,115.33,115.76,32200.0,82.4133,82.6845,82.3276,82.6346,32200.0
2013-01-11 12:00:00,115.79,116.08,115.79,116.01,42200.0,82.656,82.863,82.656,82.813,42200.0
2013-01-11 12:30:00,116.01,116.08,115.96,116.03,14100.0,82.813,82.863,82.7773,82.8273,14100.0
2013-01-11 13:00:00,116.03,116.07,115.96,115.97,16600.0,82.8273,82.8559,82.7773,82.7845,16600.0
2013-01-11 13:30:00,115.99,116.11,115.96,116.02,26200.0,82.7988,82.8844,82.7773,82.8202,26200.0
2013-01-11 14:00:00,116.04,116.13,116.02,116.1,14400.0,82.8344,82.8987,82.8202,82.8773,14400.0
2013-01-11 14:30:00,116.09,116.14,115.97,115.99,11400.0,82.8701,82.9058,82.7845,82.7988,11400.0
2013-01-11 15:00:00,116.0,116.0,115.9,115.95,20400.0,82.8059,82.8059,82.7345,82.7702,20400.0
2013-01-11 15:30:00,115.94,115.94,115.74,115.77,68600.0,82.7631,82.7631,82.6203,82.6417,68600.0
2013-01-14 09:30:00,114.76,115.11,114.74,114.91,57300.0,81.9207,82.1706,81.9064,82.0278,57300.0
2013-01-14 10:00:00,114.9,115.25,114.82,115.09,40000.0,82.0207,82.2705,81.9636,82.1563,40000.0
2013-01-14 10:30:00,115.17,115.21,115.01,115.03,19500.0,82.2134,82.242,82.0992,82.1135,19500.0
2013-01-14 11:00:00,115.13,115.14,114.91,115.04,21000.0,82.1848,82.192,82.0278,82.1206,21000.0
2013-01-14 11:30:00,115.07,115.2,114.94,115.17,25200.0,82.142,82.2348,82.0492,82.2134,25200.0
2013-01-14 12:00:00,115.19,115.26,115.1,115.17,15100.0,82.2277,82.2776,82.1634,82.2134,15100.0
2013-01-14 12:30:00,115.19,115.25,115.16,115.16,9200.0,82.2277,82.2705,82.2063,82.2063,9200.0
2013-01-14 13:00:00,115.14,115.26,115.1,115.25,15200.0,82.192,82.2776,82.1634,82.2705,15200.0
2013-01-14 13:30:00,115.25,115.25,115.09,115.19,17600.0,82.2705,82.2705,82.1563,82.2277,17600.0
2013-01-14 14:00:00,115.16,115.32,115.16,115.3,24700.0,82.2063,82.3205,82.2063,82.3062,24700.0
2013-01-14 14:30:00,115.32,115.54,115.28,115.51,52900.0,82.3205,82.4775,82.2919,82.4561,52900.0
2013-01-14 15:00:00,115.52,115.56,115.4,115.41,90600.0,82.4632,82.4918,82.3776,82.3847,90600.0
2013-01-14 15:30:00,115.42,115.49,115.28,115.39,90100.0,82.3919,82.4418,82.2919,82.3704,90100.0
2013-01-15 09:30:00,114.88,115.47,114.88,115.4,85000.0,82.0064,82.4276,82.0064,82.3776,85000.0
2013-01-15 10:00:00,115.38,115.64,115.36,115.6,40000.0,82.3633,82.5489,82.349,82.5204,40000.0
2013-01-15 10:30:00,115.59,116.09,115.59,116.06,19400.0,82.5132,82.8701,82.5132,82.8487,19400.0
2013-01-15 11:00:00,116.07,116.31,115.83,115.95,19100.0,82.8559,83.0272,82.6845,82.7702,19100.0
2013-01-15 11:30:00,116.06,116.17,115.64,115.78,112800.0,82.8487,82.9272,82.5489,82.6488,112800.0
2013-01-15 12:00:00,115.83,115.85,115.64,115.73,25300.0,82.6845,82.6988,82.5489,82.6132,25300.0
2013-01-15 12:30:00,115.73,115.83,115.71,115.81,12700.0,82.6132,82.6845,82.5989,82.6703,12700.0
2013-01-15 13:00:00,115.81,115.85,115.74,115.81,14500.0,82.6703,82.6988,82.6203,82.6703,14500.0
2013-01-15 13:30:00,115.83,115.88,115.5,115.57,17200.0,82.6845,82.7202,82.449,82.4989,17200.0
2013-01-15 14:00:00,115.5,115.66,115.5,115.59,11000.0,82.449,82.5632,82.449,82.5132,11000.0
2013-01-15 14:30:00,115.56,115.82,115.53,115.77,24300.0,82.4918,82.6774,82.4704,82.6417,24300.0
2013-01-15 15:00:00,115.76,115.81,115.69,115.8,18500.0,82.6346,82.6703,82.5846,82.6631,18500.0
2013-01-15 15:30:00,115.8,115.9,115.76,115.86,48100.0,82.6631,82.7345,82.6346,82.706,48100.0
2013-01-16 09:30:00,115.04,115.62,115.01,115.62,80800.0,82.1206,82.5346,82.0992,82.5346,80800.0
2013-01-16 10:00:00,115.61,115.69,115.39,115.55,26100.0,82.5275,82.5846,82.3704,82.4847,26100.0
2013-01-16 10:30:00,115.58,115.82,115.54,115.61,30700.0,82.5061,82.6774,82.4775,82.5275,30700.0
2013-01-16 11:00:00,115.58,115.83,115.46,115.76,31600.0,82.5061,82.6845,82.4204,82.6346,31600.0
2013-01-16 11:30:00,115.78,115.83,115.57,115.58,13800.0,82.6488,82.6845,82.4989,82.5061,13800.0
2013-01-16 12:00:00,115.56,115.79,115.56,115.71,20500.0,82.4918,82.656,82.4918,82.5989,20500.0
2013-01-16 12:30:00,115.71,115.74,115.63,115.72,9200.0,82.5989,82.6203,82.5418,82.606,9200.0
2013-01-16 13:00:00,115.74,115.91,115.67,115.87,16800.0,82.6203,82.7416,82.5703,82.7131,16800.0
2013-01-16 13:30:00,115.85,116.03,115.85,116.01,10400.0,82.6988,82.8273,82.6988,82.813,10400.0
2013-01-16 14:00:00,116.0,116.04,115.94,116.03,14400.0,82.8059,82.8344,82.7631,82.8273,14400.0
2013-01-16 14:30:00,116.03,116.19,116.0,116.15,28800.0,82.8273,82.9415,82.8059,82.913,28800.0
2013-01-16 15:00:00,116.15,116.15,115.98,116.03,24300.0,82.913,82.913,82.7916,82.8273,24300.0
2013-01-16 15:30:00,116.03,116.16,115.99,116.16,99200.0,82.8273,82.9201,82.7988,82.9201,99200.0
2013-01-17 09:30:00,117.16,117.19,116.93,116.94,37100.0,83.6339,83.6554,83.4698,83.4769,37100.0
2013-01-17 10:00:00,116.91,117.26,116.82,117.19,14900.0,83.4555,83.7053,83.3912,83.6554,14900.0
2013-01-17 10:30:00,117.12,117.27,116.89,116.97,12800.0,83.6054,83.7125,83.4412,83.4983,12800.0
2013-01-17 11:00:00,116.97,116.97,116.66,116.76,17400.0,83.4983,83.4983,83.277,83.3484,17400.0
2013-01-17 11:30:00,116.78,116.88,116.69,116.85,10800.0,83.3627,83.4341,83.2984,83.4127,10800.0
2013-01-17 12:00:00,116.8,116.9,116.77,116.86,12600.0,83.377,83.4483,83.3556,83.4198,12600.0
2013-01-17 12:30:00,116.9,116.95,116.8,116.91,16200.0,83.4483,83.484,83.377,83.4555,16200.0
2013-01-17 13:00:00,116.89,116.93,116.85,116.89,5200.0,83.4412,83.4698,83.4127,83.4412,5200.0
2013-01-17 13:30:00,116.89,117.11,116.89,117.06,11700.0,83.4412,83.5983,83.4412,83.5626,11700.0
2013-01-17 14:00:00,117.04,117.22,116.99,117.19,20300.0,83.5483,83.6768,83.5126,83.6554,20300.0
2013-01-17 14:30:00,117.23,117.25,117.11,117.17,16300.0,83.6839,83.6982,83.5983,83.6411,16300.0
2013-01-17 15:00:00,117.14,117.27,117.11,117.24,21400.0,83.6197,83.7125,83.5983,83.6911,21400.0
2013-01-17 15:30:00,117.24,117.28,117.17,117.23,48200.0,83.6911,83.7196,83.6411,83.6839,48200.0
2013-01-18 09:30:00,117.7,117.73,117.44,117.7,38600.0,84.0194,84.0408,83.8338,84.0194,38600.0
2013-01-18 10:00:00,117.75,117.79,117.25,117.33,27100.0,84.0551,84.0837,83.6982,83.7553,27100.0
2013-01-18 10:30:00,117.31,117.39,117.07,117.1,24600.0,83.741,83.7981,83.5697,83.5911,24600.0
2013-01-18 11:00:00,117.1,117.28,117.03,117.25,28200.0,83.5911,83.7196,83.5411,83.6982,28200.0
2013-01-18 11:30:00,117.24,117.29,117.07,117.23,20300.0,83.6911,83.7267,83.5697,83.6839,20300.0
2013-01-18 12:00:00,117.3,117.35,117.23,117.27,10700.0,83.7339,83.7696,83.6839,83.7125,10700.0
2013-01-18 12:30:00,117.26,117.42,117.14,117.42,18800.0,83.7053,83.8195,83.6197,83.8195,18800.0
2013-01-18 13:00:00,117.41,117.6,117.41,117.55,18600.0,83.8124,83.948,83.8124,83.9123,18600.0
2013-01-18 13:30:00,117.55,117.65,117.51,117.55,19200.0,83.9123,83.9837,83.8838,83.9123,19200.0
2013-01-18 14:00:00,117.54,117.7,117.5,117.68,20200.0,83.9052,84.0194,83.8767,84.0051,20200.0
2013-01-18 14:30:00,117.68,117.72,117.62,117.62,22900.0,84.0051,84.0337,83.9623,83.9623,22900.0
2013-01-18 15:00:00,117.64,117.72,117.63,117.69,29000.0,83.9766,84.0337,83.9695,84.0123,29000.0
2013-01-18 15:30:00,117.69,117.7,117.53,117.66,55200.0,84.0123,84.0194,83.8981,83.9909,55200.0
2013-01-22 09:30:00,116.62,116.89,116.48,116.48,70700.0,83.2485,83.4412,83.1485,83.1485,70700.0
2013-01-22 10:00:00,116.43,116.63,116.35,116.52,18700.0,83.1128,83.2556,83.0557,83.1771,18700.0
2013-01-22 10:30:00,116.49,116.74,116.4,116.64,21600.0,83.1557,83.3341,83.0914,83.2628,21600.0
2013-01-22 11:00:00,116.61,116.84,116.51,116.71,35800.0,83.2413,83.4055,83.17,83.3127,35800.0
2013-01-22 11:30:00,116.69,116.76,116.63,116.71,23400.0,83.2984,83.3484,83.2556,83.3127,23400.0
2013-01-22 12:00:00,116.71,116.78,116.62,116.63,26400.0,83.3127,83.3627,83.2485,83.2556,26400.0
2013-01-22 12:30:00,116.67,116.79,116.61,116.66,15400.0,83.2842,83.3698,83.2413,83.277,15400.0
2013-01-22 13:00:00,116.64,116.86,116.62,116.8,15900.0,83.2628,83.4198,83.2485,83.377,15900.0
2013-01-22 13:30:00,116.8,116.99,116.8,116.87,52700.0,83.377,83.5126,83.377,83.4269,52700.0
2013-01-22 14:00:00,116.86,117.14,116.85,117.12,31700.0,83.4198,83.6197,83.4127,83.6054,31700.0
2013-01-22 14:30:00,117.11,117.27,117.05,117.15,47100.0,83.5983,83.7125,83.5554,83.6268,47100.0
2013-01-22 15:00:00,117.17,117.21,117.07,117.13,56200.0,83.6411,83.6696,83.5697,83.6125,56200.0
2013-01-22 15:30:00,117.13,117.23,117.06,117.18,81600.0,83.6125,83.6839,83.5626,83.6482,81600.0
2013-01-23 09:30:00,118.17,118.62,118.05,118.59,74100.0,84.3549,84.6762,84.2693,84.6547,74100.0
2013-01-23 10:00:00,118.6,118.7,118.21,118.21,31800.0,84.6619,84.7333,84.3835,84.3835,31800.0
2013-01-23 10:30:00,118.24,118.3,118.02,118.1,19200.0,84.4049,84.4477,84.2479,84.305,19200.0
2013-01-23 11:00:00,118.1,118.35,118.1,118.22,42700.0,84.305,84.4834,84.305,84.3906,42700.0
2013-01-23 11:30:00,118.21,118.48,118.08,118.42,23800.0,84.3835,84.5762,84.2907,84.5334,23800.0
2013-01-23 12:00:00,118.43,118.43,118.11,118.12,9300.0,84.5405,84.5405,84.3121,84.3192,9300.0
2013-01-23 12:30:00,118.16,118.23,118.05,118.11,9800.0,84.3478,84.3978,84.2693,84.3121,9800.0
2013-01-23 13:00:00,118.15,118.18,118.1,118.14,10400.0,84.3407,84.3621,84.305,84.3335,10400.0
2013-01-23 13:30:00,118.17,118.22,118.07,118.15,15200.0,84.3549,84.3906,84.2835,84.3407,15200.0
2013-01-23 14:00:00,118.15,118.16,118.04,118.07,14800.0,84.3407,84.3478,84.2621,84.2835,14800.0
2013-01-23 14:30:00,118.08,118.15,118.04,118.13,17200.0,84.2907,84.3407,84.2621,84.3264,17200.0
2013-01-23 15:00:00,118.14,118.19,118.03,118.03,23700.0,84.3335,84.3692,84.255,84.255,23700.0
2013-01-23 15:30:00,118.03,118.11,117.98,118.05,41800.0,84.255,84.3121,84.2193,84.2693,41800.0
2013-01-24 09:30:00,117.36,117.74,117.32,117.66,72400.0,83.7767,84.048,83.7482,83.9909,72400.0
2013-01-24 10:00:00,117.61,118.09,117.3,117.46,33700.0,83.9552,84.2978,83.7339,83.8481,33700.0
2013-01-24 10:30:00,117.45,117.56,117.19,117.19,31100.0,83.841,83.9195,83.6554,83.6554,31100.0
2013-01-24 11:00:00,117.2,117.51,117.19,117.5,30400.0,83.6625,83.8838,83.6554,83.8767,30400.0
2013-01-24 11:30:00,117.45,117.6,117.45,117.55,21700.0,83.841,83.948,83.841,83.9123,21700.0
2013-01-24 12:00:00,117.57,117.71,117.56,117.65,14000.0,83.9266,84.0266,83.9195,83.9837,14000.0
2013-01-24 12:30:00,117.67,117.68,117.47,117.6,14400.0,83.998,84.0051,83.8552,83.948,14400.0
2013-01-24 13:00:00,117.57,117.64,117.56,117.62,6600.0,83.9266,83.9766,83.9195,83.9623,6600.0
2013-01-24 13:30:00,117.57,117.63,117.45,117.53,15400.0,83.9266,83.9695,83.841,83.8981,15400.0
2013-01-24 14:00:00,117.52,117.67,117.5,117.64,13000.0,83.8909,83.998,83.8767,83.9766,13000.0
2013-01-24 14:30:00,117.66,117.74,117.59,117.61,12300.0,83.9909,84.048,83.9409,83.9552,12300.0
2013-01-24 15:00:00,117.62,117.77,117.6,117.71,24800.0,83.9623,84.0694,83.948,84.0266,24800.0
2013-01-24 15:30:00,117.73,117.76,117.45,117.51,48100.0,84.0408,84.0623,83.841,83.8838,48100.0
2013-01-25 09:30:00,117.71,117.85,117.68,117.71,26400.0,84.0266,84.1265,84.0051,84.0266,26400.0
2013-01-25 10:00:00,117.77,117.77,117.29,117.29,15600.0,84.0694,84.0694,83.7267,83.7267,15600.0
2013-01-25 10:30:00,117.33,117.57,117.22,117.47,18500.0,83.7553,83.9266,83.6768,83.8552,18500.0
2013-01-25 11:00:00,117.45,117.62,117.14,117.18,45200.0,83.841,83.9623,83.6197,83.6482,45200.0
2013-01-25 11:30:00,117.23,117.73,117.21,117.62,25000.0,83.6839,84.0408,83.6696,83.9623,25000.0
2013-01-25 12:00:00,117.61,117.85,117.61,117.82,12300.0,83.9552,84.1265,83.9552,84.1051,12300.0
2013-01-25 12:30:00,117.82,117.89,117.76,117.85,9600.0,84.1051,84.1551,84.0623,84.1265,9600.0
2013-01-25 13:00:00,117.81,117.94,117.81,117.92,9900.0,84.0979,84.1907,84.0979,84.1765,9900.0
2013-01-25 13:30:00,117.9,117.99,117.89,117.9,23400.0,84.1622,84.2264,84.1551,84.1622,23400.0
2013-01-25 14:00:00,117.89,118.0,117.88,118.0,12700.0,84.1551,84.2336,84.1479,84.2336,12700.0
2013-01-25 14:30:00,117.97,118.0,117.89,117.92,17900.0,84.2122,84.2336,84.1551,84.1765,17900.0
2013-01-25 15:00:00,117.92,117.94,117.83,117.92,19600.0,84.1765,84.1907,84.1122,84.1765,19600.0
2013-01-25 15:30:00,117.93,118.0,117.82,117.99,45800.0,84.1836,84.2336,84.1051,84.2264,45800.0
2013-01-28 09:30:00,117.66,117.74,117.24,117.29,29400.0,83.9909,84.048,83.6911,83.7267,29400.0
2013-01-28 10:00:00,117.29,117.42,117.24,117.27,14900.0,83.7267,83.8195,83.6911,83.7125,14900.0
2013-01-28 10:30:00,117.33,117.35,117.05,117.09,13400.0,83.7553,83.7696,83.5554,83.584,13400.0
2013-01-28 11:00:00,117.12,117.33,117.02,117.05,24300.0,83.6054,83.7553,83.534,83.5554,24300.0
2013-01-28 11:30:00,117.11,117.13,116.86,116.87,35000.0,83.5983,83.6125,83.4198,83.4269,35000.0
2013-01-28 12:00:00,116.9,116.93,116.8,116.93,17800.0,83.4483,83.4698,83.377,83.4698,17800.0
2013-01-28 12:30:00,116.99,116.99,116.85,116.96,7600.0,83.5126,83.5126,83.4127,83.4912,7600.0
2013-01-28 13:00:00,116.94,116.99,116.87,116.99,14100.0,83.4769,83.5126,83.4269,83.5126,14100.0
2013-01-28 13:30:00,116.95,117.03,116.94,117.0,10300.0,83.484,83.5411,83.4769,83.5197,10300.0
2013-01-28 14:00:00,116.98,117.26,116.98,117.26,14800.0,83.5055,83.7053,83.5055,83.7053,14800.0
2013-01-28 14:30:00,117.26,117.39,117.23,117.32,17900.0,83.7053,83.7981,83.6839,83.7482,17900.0
2013-01-28 15:00:00,117.33,117.37,117.18,117.32,39300.0,83.7553,83.7839,83.6482,83.7482,39300.0
2013-01-28 15:30:00,117.29,117.36,117.19,117.19,42800.0,83.7267,83.7767,83.6554,83.6554,42800.0
2013-01-29 09:30:00,117.93,118.18,117.76,117.91,52600.0,84.1836,84.3621,84.0623,84.1693,52600.0
2013-01-29 10:00:00,117.87,118.16,117.75,118.12,18700.0,84.1408,84.3478,84.0551,84.3192,18700.0
2013-01-29 10:30:00,118.12,118.18,117.79,117.97,18000.0,84.3192,84.3621,84.0837,84.2122,18000.0
2013-01-29 11:00:00,118.0,118.29,117.94,118.28,13500.0,84.2336,84.4406,84.1907,84.4335,13500.0
2013-01-29 11:30:00,118.19,118.24,117.97,118.18,17900.0,84.3692,84.4049,84.2122,84.3621,17900.0
2013-01-29 12:00:00,118.21,118.26,118.09,118.17,6900.0,84.3835,84.4192,84.2978,84.3549,6900.0
2013-01-29 12:30:00,118.17,118.24,118.12,118.19,6900.0,84.3549,84.4049,84.3192,84.3692,6900.0
2013-01-29 13:00:00,118.12,118.24,118.12,118.23,6700.0,84.3192,84.4049,84.3192,84.3978,6700.0
2013-01-29 13:30:00,118.23,118.24,118.11,118.18,8800.0,84.3978,84.4049,84.3121,84.3621,8800.0
2013-01-29 14:00:00,118.15,118.22,118.08,118.16,12900.0,84.3407,84.3906,84.2907,84.3478,12900.0
2013-01-29 14:30:00,118.1,118.18,117.97,118.02,23600.0,84.305,84.3621,84.2122,84.2479,23600.0
2013-01-29 15:00:00,118.02,118.22,118.02,118.16,23900.0,84.2479,84.3906,84.2479,84.3478,23900.0
2013-01-29 15:30:00,118.14,118.24,117.97,118.03,34400.0,84.3335,84.4049,84.2122,84.255,34400.0
2013-01-30 09:30:00,118.38,118.5,117.64,117.64,56400.0,84.5048,84.5905,83.9766,83.9766,56400.0
2013-01-30 10:00:00,117.55,117.98,117.49,117.92,37100.0,83.9123,84.2193,83.8695,84.1765,37100.0
2013-01-30 10:30:00,117.91,118.04,117.52,117.58,35300.0,84.1693,84.2621,83.8909,83.9338,35300.0
2013-01-30 11:00:00,117.54,117.54,117.05,117.08,56000.0,83.9052,83.9052,83.5554,83.5768,56000.0
2013-01-30 11:30:00,117.07,117.7,117.03,117.66,43100.0,83.5697,84.0194,83.5411,83.9909,43100.0
2013-01-30 12:00:00,117.66,117.69,117.46,117.6,17300.0,83.9909,84.0123,83.8481,83.948,17300.0
2013-01-30 12:30:00,117.53,117.62,117.43,117.53,10200.0,83.8981,83.9623,83.8267,83.8981,10200.0
2013-01-30 13:00:00,117.58,117.69,117.51,117.64,18000.0,83.9338,84.0123,83.8838,83.9766,18000.0
2013-01-30 13:30:00,117.64,117.7,117.55,117.58,19000.0,83.9766,84.0194,83.9123,83.9338,19000.0
2013-01-30 14:00:00,117.66,117.66,117.38,117.56,23800.0,83.9909,83.9909,83.791,83.9195,23800.0
2013-01-30 14:30:00,117.56,117.57,117.35,117.44,29100.0,83.9195,83.9266,83.7696,83.8338,29100.0
2013-01-30 15:00:00,117.44,117.65,117.3,117.34,45200.0,83.8338,83.9837,83.7339,83.7624,45200.0
2013-01-30 15:30:00,117.34,117.47,117.21,117.24,120300.0,83.7624,83.8552,83.6696,83.6911,120300.0
2013-01-31 09:30:00,119.7,119.91,119.26,119.73,123800.0,85.4471,85.597,85.133,85.4685,123800.0
2013-01-31 10:00:00,119.72,120.05,118.75,118.97,84500.0,85.4614,85.697,84.769,84.926,84500.0
2013-01-31 10:30:00,118.96,119.65,118.78,119.23,55700.0,84.9189,85.4114,84.7904,85.1116,55700.0
2013-01-31 11:00:00,119.21,119.77,119.17,119.67,69800.0,85.0973,85.4971,85.0688,85.4257,69800.0
2013-01-31 11:30:00,119.56,119.58,118.91,119.03,99400.0,85.3472,85.3615,84.8832,84.9688,99400.0
2013-01-31 12:00:00,119.01,119.1,118.91,118.98,23800.0,84.9546,85.0188,84.8832,84.9331,23800.0
2013-01-31 12:30:00,118.99,119.26,118.97,119.22,10700.0,84.9403,85.133,84.926,85.1045,10700.0
2013-01-31 13:00:00,119.24,119.31,119.22,119.23,10900.0,85.1187,85.1687,85.1045,85.1116,10900.0
2013-01-31 13:30:00,119.2,119.46,119.2,119.42,18200.0,85.0902,85.2758,85.0902,85.2472,18200.0
2013-01-31 14:00:00,119.39,119.43,119.28,119.36,12700.0,85.2258,85.2544,85.1473,85.2044,12700.0
2013-01-31 14:30:00,119.36,119.57,119.36,119.43,16800.0,85.2044,85.3543,85.2044,85.2544,16800.0
2013-01-31 15:00:00,119.44,119.44,119.23,119.25,34100.0,85.2615,85.2615,85.1116,85.1259,34100.0
2013-01-31 15:30:00,119.25,119.47,119.21,119.35,85300.0,85.1259,85.2829,85.0973,85.1973,85300.0
2013-02-01 09:30:00,121.55,121.55,120.76,120.94,77900.0,86.7677,86.7677,86.2038,86.3323,77900.0
2013-02-01 10:00:00,120.97,121.34,120.93,121.11,43400.0,86.3537,86.6178,86.3251,86.4536,43400.0
2013-02-01 10:30:00,121.08,121.17,120.66,120.81,30300.0,86.4322,86.4965,86.1324,86.2395,30300.0
2013-02-01 11:00:00,120.91,120.91,119.93,119.97,55300.0,86.3109,86.3109,85.6113,85.6399,55300.0
2013-02-01 11:30:00,120.04,120.33,119.94,120.15,24300.0,85.6898,85.8968,85.6184,85.7683,24300.0
2013-02-01 12:00:00,120.22,120.25,119.98,119.98,7500.0,85.8183,85.8397,85.647,85.647,7500.0
2013-02-01 12:30:00,120.05,120.09,119.99,120.06,8600.0,85.697,85.7255,85.6541,85.7041,8600.0
2013-02-01 13:00:00,120.05,120.14,119.92,120.06,8700.0,85.697,85.7612,85.6042,85.7041,8700.0
2013-02-01 13:30:00,120.05,120.12,119.99,120.0,8200.0,85.697,85.7469,85.6541,85.6613,8200.0
2013-02-01 14:00:00,120.02,120.02,119.89,119.94,15300.0,85.6755,85.6755,85.5827,85.6184,15300.0
2013-02-01 14:30:00,119.94,119.99,119.9,119.94,13400.0,85.6184,85.6541,85.5899,85.6184,13400.0
2013-02-01 15:00:00,119.94,119.99,119.8,119.89,44100.0,85.6184,85.6541,85.5185,85.5827,44100.0
2013-02-01 15:30:00,119.89,120.11,119.83,119.88,85900.0,85.5827,85.7398,85.5399,85.5756,85900.0
2013-02-04 09:30:00,119.41,119.76,119.33,119.76,62900.0,85.2401,85.4899,85.183,85.4899,62900.0
2013-02-04 10:00:00,119.67,119.67,119.08,119.29,36700.0,85.4257,85.4257,85.0045,85.1544,36700.0
2013-02-04 10:30:00,119.29,119.29,118.53,118.85,64100.0,85.1544,85.1544,84.6119,84.8403,64100.0
2013-02-04 11:00:00,118.9,118.94,118.48,118.48,44800.0,84.876,84.9046,84.5762,84.5762,44800.0
2013-02-04 11:30:00,118.52,118.72,118.24,118.31,32600.0,84.6048,84.7475,84.4049,84.4549,32600.0
2013-02-04 12:00:00,118.26,118.33,118.16,118.17,19000.0,84.4192,84.4691,84.3478,84.3549,19000.0
2013-02-04 12:30:00,118.16,118.2,118.1,118.15,18100.0,84.3478,84.3763,84.305,84.3407,18100.0
2013-02-04 13:00:00,118.17,118.41,118.08,118.33,16200.0,84.3549,84.5263,84.2907,84.4691,16200.0
2013-02-04 13:30:00,118.26,118.28,118.13,118.23,16100.0,84.4192,84.4335,84.3264,84.3978,16100.0
2013-02-04 14:00:00,118.25,118.44,118.18,118.44,16200.0,84.412,84.5477,84.3621,84.5477,16200.0
2013-02-04 14:30:00,118.44,118.46,118.3,118.44,13600.0,84.5477,84.5619,84.4477,84.5477,13600.0
2013-02-04 15:00:00,118.38,118.39,118.23,118.28,26300.0,84.5048,84.512,84.3978,84.4335,26300.0
2013-02-04 15:30:00,118.28,118.28,118.06,118.22,75200.0,84.4335,84.4335,84.2764,84.3906,75200.0
2013-02-05 09:30:00,118.38,118.46,118.05,118.18,46900.0,84.5048,84.5619,84.2693,84.3621,46900.0
2013-02-05 10:00:00,118.18,118.38,118.0,118.02,21800.0,84.3621,84.5048,84.2336,84.2479,21800.0
2013-02-05 10:30:00,118.03,118.22,117.89,118.08,22500.0,84.255,84.3906,84.1551,84.2907,22500.0
2013-02-05 11:00:00,118.07,118.16,117.58,117.58,25200.0,84.2835,84.3478,83.9338,83.9338,25200.0
2013-02-05 11:30:00,117.75,117.88,117.49,117.63,48100.0,84.0551,84.1479,83.8695,83.9695,48100.0
2013-02-05 12:00:00,117.57,117.65,117.54,117.55,12800.0,83.9266,83.9837,83.9052,83.9123,12800.0
2013-02-05 12:30:00,117.5,117.57,117.48,117.55,8400.0,83.8767,83.9266,83.8624,83.9123,8400.0
2013-02-05 13:00:00,117.55,117.69,117.52,117.66,10100.0,83.9123,84.0123,83.8909,83.9909,10100.0
2013-02-05 13:30:00,117.66,117.67,117.55,117.62,19000.0,83.9909,83.998,83.9123,83.9623,19000.0
2013-02-05 14:00:00,117.63,117.8,117.61,117.78,23200.0,83.9695,84.0908,83.9552,84.0765,23200.0
2013-02-05 14:30:00,117.79,117.81,117.66,117.71,21100.0,84.0837,84.0979,83.9909,84.0266,21100.0
2013-02-05 15:00:00,117.68,117.71,117.6,117.61,24000.0,84.0051,84.0266,83.948,83.9552,24000.0
2013-02-05 15:30:00,117.63,117.68,117.49,117.55,44700.0,83.9695,84.0051,83.8695,83.9123,44700.0
2013-02-06 09:30:00,117.78,117.78,117.27,117.41,47100.0,84.0765,84.0765,83.7125,83.8124,47100.0
2013-02-06 10:00:00,117.38,117.42,117.07,117.1,16600.0,83.791,83.8195,83.5697,83.5911,16600.0
2013-02-06 10:30:00,117.11,117.2,116.95,117.19,26000.0,83.5983,83.6625,83.484,83.6554,26000.0
2013-02-06 11:00:00,117.21,118.05,117.21,117.99,64000.0,83.6696,84.2693,83.6696,84.2264,64000.0
2013-02-06 11:30:00,117.86,118.04,117.81,117.88,37400.0,84.1336,84.2621,84.0979,84.1479,37400.0
2013-02-06 12:00:00,117.88,117.92,117.8,117.84,17400.0,84.1479,84.1765,84.0908,84.1194,17400.0
2013-02-06 12:30:00,117.83,117.92,117.77,117.78,15700.0,84.1122,84.1765,84.0694,84.0765,15700.0
2013-02-06 13:00:00,117.83,117.89,117.61,117.65,16600.0,84.1122,84.1551,83.9552,83.9837,16600.0
2013-02-06 13:30:00,117.66,117.77,117.6,117.74,16400.0,83.9909,84.0694,83.948,84.048,16400.0
2013-02-06 14:00:00,117.74,117.78,117.68,117.69,18700.0,84.048,84.0765,84.0051,84.0123,18700.0
2013-02-06 14:30:00,117.75,117.83,117.72,117.78,17800.0,84.0551,84.1122,84.0337,84.0765,17800.0
2013-02-06 15:00:00,117.78,117.86,117.73,117.85,21000.0,84.0765,84.1336,84.0408,84.1265,21000.0
2013-02-06 15:30:00,117.85,117.97,117.79,117.93,50600.0,84.1265,84.2122,84.0837,84.1836,50600.0
2013-02-07 09:30:00,118.65,118.89,118.45,118.59,89900.0,84.6976,84.8689,84.5548,84.6547,89900.0
2013-02-07 10:00:00,118.57,118.68,118.18,118.18,31400.0,84.6405,84.719,84.3621,84.3621,31400.0
2013-02-07 10:30:00,118.22,118.24,117.56,117.87,35500.0,84.3906,84.4049,83.9195,84.1408,35500.0
2013-02-07 11:00:00,117.88,118.25,117.87,118.25,37700.0,84.1479,84.412,84.1408,84.412,37700.0
2013-02-07 11:30:00,118.12,118.19,117.71,117.8,34300.0,84.3192,84.3692,84.0266,84.0908,34300.0
2013-02-07 12:00:00,117.8,117.81,117.6,117.7,31900.0,84.0908,84.0979,83.948,84.0194,31900.0
2013-02-07 12:30:00,117.68,117.77,117.65,117.72,10800.0,84.0051,84.0694,83.9837,84.0337,10800.0
2013-02-07 13:00:00,117.73,117.79,117.62,117.68,9300.0,84.0408,84.0837,83.9623,84.0051,9300.0
2013-02-07 13:30:00,117.69,117.84,117.68,117.8,19200.0,84.0123,84.1194,84.0051,84.0908,19200.0
2013-02-07 14:00:00,117.8,117.9,117.69,117.76,14000.0,84.0908,84.1622,84.0123,84.0623,14000.0
2013-02-07 14:30:00,117.76,117.89,117.73,117.83,15300.0,84.0623,84.1551,84.0408,84.1122,15300.0
2013-02-07 15:00:00,117.87,118.0,117.86,117.94,23600.0,84.1408,84.2336,84.1336,84.1907,23600.0
2013-02-07 15:30:00,117.95,117.98,117.84,117.97,69000.0,84.1979,84.2193,84.1194,84.2122,69000.0
2013-02-08 09:30:00,119.11,119.31,119.0,119.13,78000.0,85.0259,85.1687,84.9474,85.0402,78000.0
2013-02-08 10:00:00,119.15,119.51,119.1,119.47,73800.0,85.0545,85.3115,85.0188,85.2829,73800.0
2013-02-08 10:30:00,119.46,119.56,119.35,119.51,169500.0,85.2758,85.3472,85.1973,85.3115,169500.0
2013-02-08 11:00:00,119.44,119.48,119.24,119.31,24900.0,85.2615,85.2901,85.1187,85.1687,24900.0
2013-02-08 11:30:00,119.28,119.49,119.09,119.34,26700.0,85.1473,85.2972,85.0117,85.1901,26700.0
2013-02-08 12:00:00,119.3,119.34,119.22,119.25,10600.0,85.1616,85.1901,85.1045,85.1259,10600.0
2013-02-08 12:30:00,119.29,119.31,119.16,119.21,25600.0,85.1544,85.1687,85.0616,85.0973,25600.0
2013-02-08 13:00:00,119.2,119.27,119.14,119.18,9000.0,85.0902,85.1402,85.0474,85.0759,9000.0
2013-02-08 13:30:00,119.22,119.28,119.16,119.16,7900.0,85.1045,85.1473,85.0616,85.0616,7900.0
2013-02-08 14:00:00,119.21,119.28,119.16,119.22,13100.0,85.0973,85.1473,85.0616,85.1045,13100.0
2013-02-08 14:30:00,119.24,119.3,119.2,119.27,16700.0,85.1187,85.1616,85.0902,85.1402,16700.0
2013-02-08 15:00:00,119.26,119.32,119.21,119.23,24100.0,85.133,85.1759,85.0973,85.1116,24100.0
2013-02-08 15:30:00,119.23,119.23,119.03,119.09,39500.0,85.1116,85.1116,84.9688,85.0117,39500.0
2013-02-11 09:30:00,118.03,118.3,117.99,118.03,56100.0,84.255,84.4477,84.2264,84.255,56100.0
2013-02-11 10:00:00,118.01,118.09,117.46,117.47,18600.0,84.2407,84.2978,83.8481,83.8552,18600.0
2013-02-11 10:30:00,117.48,117.48,117.12,117.17,31500.0,83.8624,83.8624,83.6054,83.6411,31500.0
2013-02-11 11:00:00,117.23,117.5,117.21,117.5,22100.0,83.6839,83.8767,83.6696,83.8767,22100.0
2013-02-11 11:30:00,117.44,117.67,117.44,117.55,19400.0,83.8338,83.998,83.8338,83.9123,19400.0
2013-02-11 12:00:00,117.57,117.63,117.47,117.53,20000.0,83.9266,83.9695,83.8552,83.8981,20000.0
2013-02-11 12:30:00,117.53,117.61,117.5,117.51,10300.0,83.8981,83.9552,83.8767,83.8838,10300.0
2013-02-11 13:00:00,117.51,117.61,117.48,117.55,8400.0,83.8838,83.9552,83.8624,83.9123,8400.0
2013-02-11 13:30:00,117.55,117.56,117.46,117.55,10700.0,83.9123,83.9195,83.8481,83.9123,10700.0
2013-02-11 14:00:00,117.54,117.62,117.48,117.59,12400.0,83.9052,83.9623,83.8624,83.9409,12400.0
2013-02-11 14:30:00,117.58,117.6,117.44,117.49,29500.0,83.9338,83.948,83.8338,83.8695,29500.0
2013-02-11 15:00:00,117.47,117.5,117.36,117.36,24500.0,83.8552,83.8767,83.7767,83.7767,24500.0
2013-02-11 15:30:00,117.34,117.43,117.29,117.36,45500.0,83.7624,83.8267,83.7267,83.7767,45500.0
2013-02-12 09:30:00,117.95,118.09,117.8,117.87,37100.0,84.1979,84.2978,84.0908,84.1408,37100.0
2013-02-12 10:00:00,117.88,118.46,117.87,118.19,35300.0,84.1479,84.5619,84.1408,84.3692,35300.0
2013-02-12 10:30:00,118.17,118.5,118.13,118.48,13200.0,84.3549,84.5905,84.3264,84.5762,13200.0
2013-02-12 11:00:00,118.46,118.71,118.39,118.56,25200.0,84.5619,84.7404,84.512,84.6333,25200.0
2013-02-12 11:30:00,118.59,118.64,118.48,118.56,12300.0,84.6547,84.6904,84.5762,84.6333,12300.0
2013-02-12 12:00:00,118.57,118.58,118.42,118.5,11500.0,84.6405,84.6476,84.5334,84.5905,11500.0
2013-02-12 12:30:00,118.5,118.59,118.43,118.5,12200.0,84.5905,84.6547,84.5405,84.5905,12200.0
2013-02-12 13:00:00,118.53,118.57,118.34,118.4,10200.0,84.6119,84.6405,84.4763,84.5191,10200.0
2013-02-12 13:30:00,118.41,118.41,118.28,118.3,15900.0,84.5263,84.5263,84.4335,84.4477,15900.0
2013-02-12 14:00:00,118.28,118.34,118.24,118.32,12000.0,84.4335,84.4763,84.4049,84.462,12000.0
2013-02-12 14:30:00,118.31,118.39,118.25,118.32,21200.0,84.4549,84.512,84.412,84.462,21200.0
2013-02-12 15:00:00,118.27,118.3,118.15,118.18,22700.0,84.4263,84.4477,84.3407,84.3621,22700.0
2013-02-12 15:30:00,118.15,118.25,118.12,118.18,55900.0,84.3407,84.412,84.3192,84.3621,55900.0
2013-02-13 09:30:00,119.17,119.23,118.99,119.04,128600.0,85.0688,85.1116,84.9403,84.976,128600.0
2013-02-13 10:00:00,119.08,119.21,118.9,119.1,40700.0,85.0045,85.0973,84.876,85.0188,40700.0
2013-02-13 10:30:00,119.07,119.09,118.77,118.87,37000.0,84.9974,85.0117,84.7832,84.8546,37000.0
2013-02-13 11:00:00,118.89,118.9,118.24,118.24,23100.0,84.8689,84.876,84.4049,84.4049,23100.0
2013-02-13 11:30:00,118.26,118.52,118.22,118.46,10500.0,84.4192,84.6048,84.3906,84.5619,10500.0
2013-02-13 12:00:00,118.48,118.57,118.44,118.54,9700.0,84.5762,84.6405,84.5477,84.6191,9700.0
2013-02-13 12:30:00,118.51,118.63,118.45,118.58,10700.0,84.5976,84.6833,84.5548,84.6476,10700.0
2013-02-13 13:00:00,118.56,118.64,118.51,118.61,11100.0,84.6333,84.6904,84.5976,84.669,11100.0
2013-02-13 13:30:00,118.58,118.62,118.46,118.53,14900.0,84.6476,84.6762,84.5619,84.6119,14900.0
2013-02-13 14:00:00,118.55,118.61,118.47,118.57,27300.0,84.6262,84.669,84.5691,84.6405,27300.0
2013-02-13 14:30:00,118.56,118.68,118.47,118.62,38800.0,84.6333,84.719,84.5691,84.6762,38800.0
2013-02-13 15:00:00,118.64,118.67,118.51,118.52,26800.0,84.6904,84.7119,84.5976,84.6048,26800.0
2013-02-13 15:30:00,118.5,118.71,118.48,118.7,33700.0,84.5905,84.7404,84.5762,84.7333,33700.0
2013-02-14 09:30:00,119.6,119.66,119.25,119.66,66200.0,85.3757,85.4186,85.1259,85.4186,66200.0
2013-02-14 10:00:00,119.69,119.98,119.5,119.87,90600.0,85.44,85.647,85.3043,85.5685,90600.0
2013-02-14 10:30:00,119.86,120.04,119.68,119.9,90000.0,85.5613,85.6898,85.4328,85.5899,90000.0
2013-02-14 11:00:00,119.8,119.81,119.55,119.7,29900.0,85.5185,85.5256,85.34,85.4471,29900.0
2013-02-14 11:30:00,119.59,119.66,119.22,119.27,30500.0,85.3686,85.4186,85.1045,85.1402,30500.0
2013-02-14 12:00:00,119.28,119.3,119.14,119.26,19500.0,85.1473,85.1616,85.0474,85.133,19500.0
2013-02-14 12:30:00,119.17,119.37,119.17,119.37,18100.0,85.0688,85.2115,85.0688,85.2115,18100.0
2013-02-14 13:00:00,119.37,119.37,119.26,119.37,11700.0,85.2115,85.2115,85.133,85.2115,11700.0
2013-02-14 13:30:00,119.36,119.49,119.34,119.47,14500.0,85.2044,85.2972,85.1901,85.2829,14500.0
2013-02-14 14:00:00,119.49,119.62,119.47,119.58,17400.0,85.2972,85.39,85.2829,85.3615,17400.0
2013-02-14 14:30:00,119.56,119.58,119.47,119.51,10600.0,85.3472,85.3615,85.2829,85.3115,10600.0
2013-02-14 15:00:00,119.5,119.55,119.36,119.48,17900.0,85.3043,85.34,85.2044,85.2901,17900.0
2013-02-14 15:30:00,119.48,119.51,119.38,119.49,47600.0,85.2901,85.3115,85.2187,85.2972,47600.0
2013-02-15 09:30:00,119.64,119.94,119.58,119.85,45800.0,85.4043,85.6184,85.3615,85.5542,45800.0
2013-02-15 10:00:00,119.77,120.26,119.76,120.24,21000.0,85.4971,85.8469,85.4899,85.8326,21000.0
2013-02-15 10:30:00,120.18,120.23,119.92,120.09,46300.0,85.7898,85.8255,85.6042,85.7255,46300.0
2013-02-15 11:00:00,120.13,120.55,120.04,120.14,35500.0,85.7541,86.0539,85.6898,85.7612,35500.0
2013-02-15 11:30:00,120.07,120.07,119.71,119.82,14300.0,85.7112,85.7112,85.4543,85.5328,14300.0
2013-02-15 12:00:00,119.9,119.94,119.66,119.67,7600.0,85.5899,85.6184,85.4186,85.4257,7600.0
2013-02-15 12:30:00,119.74,119.79,119.6,119.68,9500.0,85.4757,85.5114,85.3757,85.4328,9500.0
2013-02-15 13:00:00,119.71,119.85,119.68,119.75,11500.0,85.4543,85.5542,85.4328,85.4828,11500.0
2013-02-15 13:30:00,119.76,119.9,119.75,119.9,9400.0,85.4899,85.5899,85.4828,85.5899,9400.0
2013-02-15 14:00:00,119.88,119.91,119.38,119.45,22100.0,85.5756,85.597,85.2187,85.2687,22100.0
2013-02-15 14:30:00,119.47,119.58,119.39,119.5,14300.0,85.2829,85.3615,85.2258,85.3043,14300.0
2013-02-15 15:00:00,119.5,119.65,119.5,119.65,20800.0,85.3043,85.4114,85.3043,85.4114,20800.0
2013-02-15 15:30:00,119.62,119.97,119.62,119.97,60400.0,85.39,85.6399,85.39,85.6399,60400.0
2013-02-19 09:30:00,120.0,120.12,119.85,120.0,50500.0,85.6613,85.7469,85.5542,85.6613,50500.0
2013-02-19 10:00:00,120.04,120.04,119.83,119.98,30600.0,85.6898,85.6898,85.5399,85.647,30600.0
2013-02-19 10:30:00,120.02,120.05,119.62,119.78,40400.0,85.6755,85.697,85.39,85.5042,40400.0
2013-02-19 11:00:00,119.78,120.05,119.69,120.05,30200.0,85.5042,85.697,85.44,85.697,30200.0
2013-02-19 11:30:00,120.05,120.26,119.91,120.15,34600.0,85.697,85.8469,85.597,85.7683,34600.0
2013-02-19 12:00:00,120.15,120.26,120.03,120.18,14400.0,85.7683,85.8469,85.6827,85.7898,14400.0
2013-02-19 12:30:00,120.2,120.22,119.94,120.0,15500.0,85.804,85.8183,85.6184,85.6613,15500.0
2013-02-19 13:00:00,120.0,120.09,119.9,119.94,12300.0,85.6613,85.7255,85.5899,85.6184,12300.0
2013-02-19 13:30:00,119.9,120.01,119.88,119.93,17600.0,85.5899,85.6684,85.5756,85.6113,17600.0
2013-02-19 14:00:00,119.93,119.98,119.88,119.96,17300.0,85.6113,85.647,85.5756,85.6327,17300.0
2013-02-19 14:30:00,120.0,120.1,119.87,119.9,12700.0,85.6613,85.7327,85.5685,85.5899,12700.0
2013-02-19 15:00:00,119.91,120.06,119.91,120.02,11100.0,85.597,85.7041,85.597,85.6755,11100.0
2013-02-19 15:30:00,120.0,120.18,119.91,120.12,34900.0,85.6613,85.7898,85.597,85.7469,34900.0
2013-02-20 09:30:00,120.3,120.57,120.03,120.03,38400.0,85.8754,86.0682,85.6827,85.6827,38400.0
2013-02-20 10:00:00,120.07,120.19,119.95,119.95,17000.0,85.7112,85.7969,85.6256,85.6256,17000.0
2013-02-20 10:30:00,119.96,120.22,119.96,120.08,18800.0,85.6327,85.8183,85.6327,85.7184,18800.0
2013-02-20 11:00:00,120.06,120.06,119.78,119.87,22900.0,85.7041,85.7041,85.5042,85.5685,22900.0
2013-02-20 11:30:00,119.89,120.02,119.89,119.94,9600.0,85.5827,85.6755,85.5827,85.6184,9600.0
2013-02-20 12:00:00,119.95,120.23,119.95,120.16,8500.0,85.6256,85.8255,85.6256,85.7755,8500.0
2013-02-20 12:30:00,120.15,120.15,119.97,120.05,18800.0,85.7683,85.7683,85.6399,85.697,18800.0
2013-02-20 13:00:00,120.06,120.13,119.99,120.08,7200.0,85.7041,85.7541,85.6541,85.7184,7200.0
2013-02-20 13:30:00,120.09,120.09,119.91,119.96,7400.0,85.7255,85.7255,85.597,85.6327,7400.0
2013-02-20 14:00:00,119.95,119.95,119.53,119.8,41400.0,85.6256,85.6256,85.3258,85.5185,41400.0
2013-02-20 14:30:00,119.78,119.78,119.53,119.54,16400.0,85.5042,85.5042,85.3258,85.3329,16400.0
2013-02-20 15:00:00,119.54,119.54,119.17,119.27,48300.0,85.3329,85.3329,85.0688,85.1402,48300.0
2013-02-20 15:30:00,119.21,119.43,119.21,119.25,23800.0,85.0973,85.2544,85.0973,85.1259,23800.0
2013-02-21 09:30:00,118.75,118.8,118.08,118.35,52000.0,84.769,84.8047,84.2907,84.4834,52000.0
2013-02-21 10:00:00,118.22,118.81,118.14,118.64,19900.0,84.3906,84.8118,84.3335,84.6904,19900.0
2013-02-21 10:30:00,118.64,119.01,118.62,118.98,32700.0,84.6904,84.9546,84.6762,84.9331,32700.0
2013-02-21 11:00:00,119.04,119.11,118.87,119.04,50800.0,84.976,85.0259,84.8546,84.976,50800.0
2013-02-21 11:30:00,119.06,119.06,118.89,119.0,18700.0,84.9903,84.9903,84.8689,84.9474,18700.0
2013-02-21 12:00:00,118.99,119.09,118.9,118.92,12200.0,84.9403,85.0117,84.876,84.8903,12200.0
2013-02-21 12:30:00,118.92,118.93,118.82,118.91,8400.0,84.8903,84.8975,84.8189,84.8832,8400.0
2013-02-21 13:00:00,118.95,118.96,118.8,118.9,6100.0,84.9117,84.9189,84.8047,84.876,6100.0
2013-02-21 13:30:00,118.9,118.94,118.79,118.85,6700.0,84.876,84.9046,84.7975,84.8403,6700.0
2013-02-21 14:00:00,118.84,118.84,118.64,118.69,13700.0,84.8332,84.8332,84.6904,84.7261,13700.0
2013-02-21 14:30:00,118.72,118.83,118.52,118.68,46100.0,84.7475,84.8261,84.6048,84.719,46100.0
2013-02-21 15:00:00,118.68,118.84,118.67,118.78,20400.0,84.719,84.8332,84.7119,84.7904,20400.0
2013-02-21 15:30:00,118.77,118.79,118.61,118.71,26500.0,84.7832,84.7975,84.669,84.7404,26500.0
2013-02-22 09:30:00,120.32,120.43,120.0,120.15,69700.0,85.8897,85.9682,85.6613,85.7683,69700.0
2013-02-22 10:00:00,120.16,120.25,119.93,120.0,34400.0,85.7755,85.8397,85.6113,85.6613,34400.0
2013-02-22 10:30:00,119.97,120.13,119.67,120.13,17800.0,85.6399,85.7541,85.4257,85.7541,17800.0
2013-02-22 11:00:00,120.11,120.62,120.0,120.59,33700.0,85.7398,86.1038,85.6613,86.0824,33700.0
2013-02-22 11:30:00,120.49,120.5,120.22,120.26,32300.0,86.011,86.0182,85.8183,85.8469,32300.0
2013-02-22 12:00:00,120.29,120.56,120.25,120.55,20800.0,85.8683,86.061,85.8397,86.0539,20800.0
2013-02-22 12:30:00,120.55,120.79,120.49,120.7,18700.0,86.0539,86.2252,86.011,86.161,18700.0
2013-02-22 13:00:00,120.67,120.77,120.63,120.73,20900.0,86.1395,86.2109,86.111,86.1824,20900.0
2013-02-22 13:30:00,120.74,120.82,120.55,120.55,47800.0,86.1895,86.2466,86.0539,86.0539,47800.0
2013-02-22 14:00:00,120.53,120.85,120.5,120.72,40100.0,86.0396,86.268,86.0182,86.1752,40100.0
2013-02-22 14:30:00,120.72,120.92,120.7,120.88,42100.0,86.1752,86.318,86.161,86.2894,42100.0
2013-02-22 15:00:00,120.89,121.03,120.86,121.02,47600.0,86.2966,86.3965,86.2752,86.3894,47600.0
2013-02-22 15:30:00,121.03,121.09,120.71,120.94,136200.0,86.3965,86.4394,86.1681,86.3323,136200.0
2013-02-25 09:30:00,118.4,118.72,118.25,118.71,127400.0,84.5191,84.7475,84.412,84.7404,127400.0
2013-02-25 10:00:00,118.74,118.99,118.64,118.78,63100.0,84.7618,84.9403,84.6904,84.7904,63100.0
2013-02-25 10:30:00,118.81,118.98,118.3,118.52,34200.0,84.8118,84.9331,84.4477,84.6048,34200.0
2013-02-25 11:00:00,118.57,118.82,118.36,118.81,38600.0,84.6405,84.8189,84.4906,84.8118,38600.0
2013-02-25 11:30:00,118.77,119.03,118.18,118.31,64500.0,84.7832,84.9688,84.3621,84.4549,64500.0
2013-02-25 12:00:00,118.32,118.54,118.11,118.54,23900.0,84.462,84.6191,84.3121,84.6191,23900.0
2013-02-25 12:30:00,118.52,118.68,118.46,118.68,24100.0,84.6048,84.719,84.5619,84.719,24100.0
2013-02-25 13:00:00,118.7,118.75,118.31,118.53,16700.0,84.7333,84.769,84.4549,84.6119,16700.0
2013-02-25 13:30:00,118.59,118.59,118.1,118.18,14300.0,84.6547,84.6547,84.305,84.3621,14300.0
2013-02-25 14:00:00,118.22,118.75,118.1,118.62,17100.0,84.3906,84.769,84.305,84.6762,17100.0
2013-02-25 14:30:00,118.61,118.86,118.56,118.81,12700.0,84.669,84.8475,84.6333,84.8118,12700.0
2013-02-25 15:00:00,118.83,119.0,118.57,118.61,43500.0,84.8261,84.9474,84.6405,84.669,43500.0
2013-02-25 15:30:00,118.61,118.68,118.12,118.15,53500.0,84.669,84.719,84.3192,84.3407,53500.0
2013-02-26 09:30:00,118.85,119.52,118.8,119.49,70600.0,84.8403,85.3186,84.8047,85.2972,70600.0
2013-02-26 10:00:00,119.49,119.61,118.79,118.83,39500.0,85.2972,85.3829,84.7975,84.8261,39500.0
2013-02-26 10:30:00,118.87,119.07,118.69,118.76,52600.0,84.8546,84.9974,84.7261,84.7761,52600.0
2013-02-26 11:00:00,118.8,118.97,118.4,118.64,31300.0,84.8047,84.926,84.5191,84.6904,31300.0
2013-02-26 11:30:00,118.61,118.87,118.36,118.48,22200.0,84.669,84.8546,84.4906,84.5762,22200.0
2013-02-26 12:00:00,118.48,118.62,118.31,118.58,21400.0,84.5762,84.6762,84.4549,84.6476,21400.0
2013-02-26 12:30:00,118.46,118.66,118.46,118.66,18600.0,84.5619,84.7047,84.5619,84.7047,18600.0
2013-02-26 13:00:00,118.66,118.74,118.56,118.6,10700.0,84.7047,84.7618,84.6333,84.6619,10700.0
2013-02-26 13:30:00,118.6,118.74,118.55,118.62,12300.0,84.6619,84.7618,84.6262,84.6762,12300.0
2013-02-26 14:00:00,118.6,118.75,118.57,118.66,15000.0,84.6619,84.769,84.6405,84.7047,15000.0
2013-02-26 14:30:00,118.7,118.72,118.56,118.57,30100.0,84.7333,84.7475,84.6333,84.6405,30100.0
2013-02-26 15:00:00,118.61,118.68,118.39,118.44,35600.0,84.669,84.719,84.512,84.5477,35600.0
2013-02-26 15:30:00,118.44,118.75,118.4,118.72,48500.0,84.5477,84.769,84.5191,84.7475,48500.0
2013-02-27 09:30:00,117.74,117.82,117.51,117.75,33800.0,84.8314,84.889,84.6656,84.8386,33800.0
2013-02-27 10:00:00,117.78,118.08,117.61,117.85,31000.0,84.8602,85.0763,84.7377,84.9106,31000.0
2013-02-27 10:30:00,117.89,117.95,117.52,117.53,25300.0,84.9394,84.9827,84.6728,84.6801,25300.0
2013-02-27 11:00:00,117.6,117.74,117.51,117.68,22100.0,84.7305,84.8314,84.6656,84.7881,22100.0
2013-02-27 11:30:00,117.64,118.12,117.64,117.96,19900.0,84.7593,85.1051,84.7593,84.9899,19900.0
2013-02-27 12:00:00,118.02,118.32,118.02,118.26,10000.0,85.0331,85.2492,85.0331,85.206,10000.0
2013-02-27 12:30:00,118.31,118.33,118.02,118.17,21300.0,85.242,85.2565,85.0331,85.1412,21300.0
2013-02-27 13:00:00,118.13,118.24,118.13,118.21,4800.0,85.1124,85.1916,85.1124,85.17,4800.0
2013-02-27 13:30:00,118.23,118.29,118.11,118.22,9300.0,85.1844,85.2276,85.0979,85.1772,9300.0
2013-02-27 14:00:00,118.25,118.38,118.21,118.38,19400.0,85.1988,85.2925,85.17,85.2925,19400.0
2013-02-27 14:30:00,118.39,118.54,118.35,118.54,13900.0,85.2997,85.4078,85.2709,85.4078,13900.0
2013-02-27 15:00:00,118.54,118.77,118.46,118.67,25900.0,85.4078,85.5735,85.3501,85.5014,25900.0
2013-02-27 15:30:00,118.7,118.7,118.41,118.49,44700.0,85.523,85.523,85.3141,85.3717,44700.0
2013-02-28 09:30:00,119.33,119.58,119.27,119.33,53400.0,85.9769,86.1571,85.9337,85.9769,53400.0
2013-02-28 10:00:00,119.35,119.63,119.31,119.54,31100.0,85.9914,86.1931,85.9625,86.1283,31100.0
2013-02-28 10:30:00,119.55,120.11,119.47,120.04,40900.0,86.1355,86.5389,86.0778,86.4885,40900.0
2013-02-28 11:00:00,120.04,120.2,119.85,120.2,43500.0,86.4885,86.6038,86.3516,86.6038,43500.0
2013-02-28 11:30:00,120.17,120.21,119.8,119.96,27600.0,86.5822,86.611,86.3156,86.4309,27600.0
2013-02-28 12:00:00,119.95,120.0,119.9,119.92,10700.0,86.4237,86.4597,86.3876,86.402,10700.0
2013-02-28 12:30:00,119.92,119.97,119.85,119.9,21400.0,86.402,86.4381,86.3516,86.3876,21400.0
2013-02-28 13:00:00,119.9,120.08,119.81,119.94,17800.0,86.3876,86.5173,86.3228,86.4165,17800.0
2013-02-28 13:30:00,119.95,120.04,119.87,119.98,12700.0,86.4237,86.4885,86.366,86.4453,12700.0
2013-02-28 14:00:00,119.95,119.97,119.82,119.83,32800.0,86.4237,86.4381,86.33,86.3372,32800.0
2013-02-28 14:30:00,119.86,119.91,119.77,119.79,27400.0,86.3588,86.3948,86.294,86.3084,27400.0
2013-02-28 15:00:00,119.81,119.81,119.63,119.76,27800.0,86.3228,86.3228,86.1931,86.2868,27800.0
2013-02-28 15:30:00,119.73,119.82,119.66,119.71,83600.0,86.2651,86.33,86.2147,86.2507,83600.0
2013-03-01 09:30:00,118.41,118.66,118.25,118.32,53700.0,85.3141,85.4942,85.1988,85.2492,53700.0
2013-03-01 10:00:00,118.33,118.58,118.22,118.45,19300.0,85.2565,85.4366,85.1772,85.3429,19300.0
2013-03-01 10:30:00,118.43,118.69,118.41,118.69,32700.0,85.3285,85.5158,85.3141,85.5158,32700.0
2013-03-01 11:00:00,118.7,118.86,118.4,118.48,30800.0,85.523,85.6383,85.3069,85.3645,30800.0
2013-03-01 11:30:00,118.49,118.54,118.28,118.36,19800.0,85.3717,85.4078,85.2204,85.2781,19800.0
2013-03-01 12:00:00,118.4,118.72,118.4,118.62,9000.0,85.3069,85.5374,85.3069,85.4654,9000.0
2013-03-01 12:30:00,118.63,118.73,118.58,118.73,6100.0,85.4726,85.5446,85.4366,85.5446,6100.0
2013-03-01 13:00:00,118.67,118.71,118.46,118.64,21900.0,85.5014,85.5302,85.3501,85.4798,21900.0
2013-03-01 13:30:00,118.6,118.65,118.44,118.48,26800.0,85.451,85.487,85.3357,85.3645,26800.0
2013-03-01 14:00:00,118.41,118.42,118.25,118.25,19300.0,85.3141,85.3213,85.1988,85.1988,19300.0
2013-03-01 14:30:00,118.3,118.48,118.27,118.42,10300.0,85.2348,85.3645,85.2132,85.3213,10300.0
2013-03-01 15:00:00,118.47,118.54,118.34,118.53,11100.0,85.3573,85.4078,85.2637,85.4006,11100.0
2013-03-01 15:30:00,118.5,118.65,118.45,118.65,20400.0,85.3789,85.487,85.3429,85.487,20400.0
2013-03-04 09:30:00,119.16,119.23,118.82,118.9,73400.0,85.8545,85.9049,85.6095,85.6671,73400.0
2013-03-04 10:00:00,118.94,118.99,118.59,118.86,42400.0,85.696,85.732,85.4438,85.6383,42400.0
2013-03-04 10:30:00,118.85,119.42,118.8,119.38,57200.0,85.6311,86.0418,85.5951,86.013,57200.0
2013-03-04 11:00:00,119.37,119.4,118.87,118.92,28300.0,86.0058,86.0274,85.6455,85.6815,28300.0
2013-03-04 11:30:00,118.93,119.37,118.93,119.32,13000.0,85.6887,86.0058,85.6887,85.9697,13000.0
2013-03-04 12:00:00,119.34,119.4,119.28,119.28,8700.0,85.9842,86.0274,85.9409,85.9409,8700.0
2013-03-04 12:30:00,119.3,119.42,119.2,119.42,6800.0,85.9553,86.0418,85.8833,86.0418,6800.0
2013-03-04 13:00:00,119.42,119.65,119.34,119.65,19200.0,86.0418,86.2075,85.9842,86.2075,19200.0
2013-03-04 13:30:00,119.65,119.7,119.6,119.64,12200.0,86.2075,86.2435,86.1715,86.2003,12200.0
2013-03-04 14:00:00,119.7,119.8,119.63,119.75,15100.0,86.2435,86.3156,86.1931,86.2796,15100.0
2013-03-04 14:30:00,119.75,119.8,119.59,119.8,6000.0,86.2796,86.3156,86.1643,86.3156,6000.0
2013-03-04 15:00:00,119.76,119.8,119.58,119.63,12400.0,86.2868,86.3156,86.1571,86.1931,12400.0
2013-03-04 15:30:00,119.62,119.73,119.52,119.67,33600.0,86.1859,86.2651,86.1138,86.2219,33600.0
2013-03-05 09:30:00,120.6,120.79,120.48,120.64,63500.0,86.892,87.0289,86.8055,86.9208,63500.0
2013-03-05 10:00:00,120.65,120.7,120.48,120.61,46900.0,86.928,86.964,86.8055,86.8992,46900.0
2013-03-05 10:30:00,120.62,120.78,120.53,120.59,61200.0,86.9064,87.0217,86.8415,86.8848,61200.0
2013-03-05 11:00:00,120.6,120.88,120.55,120.61,21800.0,86.892,87.0937,86.856,86.8992,21800.0
2013-03-05 11:30:00,120.61,120.86,120.6,120.69,41200.0,86.8992,87.0793,86.892,86.9568,41200.0
2013-03-05 12:00:00,120.7,120.78,120.67,120.71,38300.0,86.964,87.0217,86.9424,86.9712,38300.0
2013-03-05 12:30:00,120.69,120.84,120.67,120.82,18200.0,86.9568,87.0649,86.9424,87.0505,18200.0
2013-03-05 13:00:00,120.79,120.93,120.69,120.87,21400.0,87.0289,87.1297,86.9568,87.0865,21400.0
2013-03-05 13:30:00,120.93,120.93,120.57,120.67,17500.0,87.1297,87.1297,86.8704,86.9424,17500.0
2013-03-05 14:00:00,120.65,120.75,120.58,120.58,13400.0,86.928,87.0001,86.8776,86.8776,13400.0
2013-03-05 14:30:00,120.59,120.67,120.55,120.56,9500.0,86.8848,86.9424,86.856,86.8632,9500.0
2013-03-05 15:00:00,120.62,120.75,120.43,120.7,28200.0,86.9064,87.0001,86.7695,86.964,28200.0
2013-03-05 15:30:00,120.72,120.83,120.58,120.77,51800.0,86.9784,87.0577,86.8776,87.0145,51800.0
2013-03-06 09:30:00,120.66,121.08,120.64,120.96,63100.0,86.9352,87.2378,86.9208,87.1514,63100.0
2013-03-06 10:00:00,120.95,120.96,120.6,120.82,17900.0,87.1442,87.1514,86.892,87.0505,17900.0
2013-03-06 10:30:00,120.79,121.06,120.65,120.79,29500.0,87.0289,87.2234,86.928,87.0289,29500.0
2013-03-06 11:00:00,120.73,120.77,120.27,120.34,15600.0,86.9856,87.0145,86.6542,86.7047,15600.0
2013-03-06 11:30:00,120.35,120.75,120.22,120.67,40500.0,86.7119,87.0001,86.6182,86.9424,40500.0
2013-03-06 12:00:00,120.7,120.7,120.55,120.59,23300.0,86.964,86.964,86.856,86.8848,23300.0
2013-03-06 12:30:00,120.63,120.67,120.36,120.36,23700.0,86.9136,86.9424,86.7191,86.7191,23700.0
2013-03-06 13:00:00,120.42,120.51,120.36,120.41,16000.0,86.7623,86.8271,86.7191,86.7551,16000.0
2013-03-06 13:30:00,120.4,120.55,120.39,120.46,6300.0,86.7479,86.856,86.7407,86.7911,6300.0
2013-03-06 14:00:00,120.46,120.5,120.38,120.45,13500.0,86.7911,86.8199,86.7335,86.7839,13500.0
2013-03-06 14:30:00,120.42,120.69,120.4,120.69,27900.0,86.7623,86.9568,86.7479,86.9568,27900.0
2013-03-06 15:00:00,120.67,120.81,120.62,120.69,28100.0,86.9424,87.0433,86.9064,86.9568,28100.0
2013-03-06 15:30:00,120.72,120.73,120.42,120.54,41900.0,86.9784,86.9856,86.7623,86.8488,41900.0
2013-03-07 09:30:00,120.89,120.94,120.63,120.69,50800.0,87.1009,87.1369,86.9136,86.9568,50800.0
2013-03-07 10:00:00,120.64,120.64,120.43,120.49,27200.0,86.9208,86.9208,86.7695,86.8127,27200.0
2013-03-07 10:30:00,120.47,120.52,120.21,120.36,31500.0,86.7983,86.8343,86.611,86.7191,31500.0
2013-03-07 11:00:00,120.39,120.48,120.25,120.48,32500.0,86.7407,86.8055,86.6398,86.8055,32500.0
2013-03-07 11:30:00,120.47,120.57,120.06,120.08,22800.0,86.7983,86.8704,86.5029,86.5173,22800.0
2013-03-07 12:00:00,120.06,120.24,120.04,120.24,11200.0,86.5029,86.6326,86.4885,86.6326,11200.0
2013-03-07 12:30:00,120.15,120.29,120.13,120.22,3900.0,86.5678,86.6686,86.5533,86.6182,3900.0
2013-03-07 13:00:00,120.21,120.28,120.16,120.2,10800.0,86.611,86.6614,86.575,86.6038,10800.0
2013-03-07 13:30:00,120.15,120.19,120.02,120.16,9400.0,86.5678,86.5966,86.4741,86.575,9400.0
2013-03-07 14:00:00,120.17,120.31,120.07,120.29,7200.0,86.5822,86.683,86.5101,86.6686,7200.0
2013-03-07 14:30:00,120.25,120.29,120.14,120.2,6500.0,86.6398,86.6686,86.5606,86.6038,6500.0
2013-03-07 15:00:00,120.18,120.21,120.08,120.19,10700.0,86.5894,86.611,86.5173,86.5966,10700.0
2013-03-07 15:30:00,120.11,120.2,120.0,120.12,41200.0,86.5389,86.6038,86.4597,86.5461,41200.0
2013-03-08 09:30:00,119.57,119.64,119.11,119.31,65900.0,86.1499,86.2003,85.8184,85.9625,65900.0
2013-03-08 10:00:00,119.34,119.4,119.2,119.31,40200.0,85.9842,86.0274,85.8833,85.9625,40200.0
2013-03-08 10:30:00,119.27,119.31,119.08,119.08,34500.0,85.9337,85.9625,85.7968,85.7968,34500.0
2013-03-08 11:00:00,119.07,119.24,119.03,119.19,43700.0,85.7896,85.9121,85.7608,85.8761,43700.0
2013-03-08 11:30:00,119.19,119.36,119.11,119.31,28200.0,85.8761,85.9986,85.8184,85.9625,28200.0
2013-03-08 12:00:00,119.32,119.37,119.1,119.16,16700.0,85.9697,86.0058,85.8112,85.8545,16700.0
2013-03-08 12:30:00,119.17,119.41,119.0,119.39,18900.0,85.8617,86.0346,85.7392,86.0202,18900.0
2013-03-08 13:00:00,119.39,119.56,119.32,119.45,15600.0,86.0202,86.1427,85.9697,86.0634,15600.0
2013-03-08 13:30:00,119.43,119.54,119.42,119.46,10800.0,86.049,86.1283,86.0418,86.0706,10800.0
2013-03-08 14:00:00,119.49,119.61,119.44,119.58,18800.0,86.0922,86.1787,86.0562,86.1571,18800.0
2013-03-08 14:30:00,119.57,119.59,119.42,119.42,18600.0,86.1499,86.1643,86.0418,86.0418,18600.0
2013-03-08 15:00:00,119.47,119.61,119.44,119.5,21400.0,86.0778,86.1787,86.0562,86.0994,21400.0
2013-03-08 15:30:00,119.55,119.56,119.39,119.43,45300.0,86.1355,86.1427,86.0202,86.049,45300.0
2013-03-11 09:30:00,119.21,119.31,119.12,119.15,70400.0,85.8905,85.9625,85.8256,85.8473,70400.0
2013-03-11 10:00:00,119.17,119.36,119.13,119.36,48700.0,85.8617,85.9986,85.8328,85.9986,48700.0
2013-03-11 10:30:00,119.34,119.36,119.11,119.15,51200.0,85.9842,85.9986,85.8184,85.8473,51200.0
2013-03-11 11:00:00,119.16,119.25,119.06,119.22,42300.0,85.8545,85.9193,85.7824,85.8977,42300.0
2013-03-11 11:30:00,119.26,119.34,119.11,119.11,75600.0,85.9265,85.9842,85.8184,85.8184,75600.0
2013-03-11 12:00:00,119.14,119.33,119.14,119.23,26900.0,85.8401,85.9769,85.8401,85.9049,26900.0
2013-03-11 12:30:00,119.23,119.27,119.17,119.24,40300.0,85.9049,85.9337,85.8617,85.9121,40300.0
2013-03-11 13:00:00,119.25,119.3,119.18,119.25,8300.0,85.9193,85.9553,85.8689,85.9193,8300.0
2013-03-11 13:30:00,119.2,119.36,119.13,119.16,26600.0,85.8833,85.9986,85.8328,85.8545,26600.0
2013-03-11 14:00:00,119.15,119.3,119.15,119.25,26200.0,85.8473,85.9553,85.8473,85.9193,26200.0
2013-03-11 14:30:00,119.23,119.4,119.22,119.28,24500.0,85.9049,86.0274,85.8977,85.9409,24500.0
2013-03-11 15:00:00,119.3,119.3,119.1,119.13,18700.0,85.9553,85.9553,85.8112,85.8328,18700.0
2013-03-11 15:30:00,119.14,119.21,119.1,119.2,64500.0,85.8401,85.8905,85.8112,85.8833,64500.0
2013-03-12 09:30:00,119.13,119.13,118.9,119.0,37900.0,85.8328,85.8328,85.6671,85.7392,37900.0
2013-03-12 10:00:00,119.0,119.27,118.91,119.18,13000.0,85.7392,85.9337,85.6743,85.8689,13000.0
2013-03-12 10:30:00,119.16,119.25,118.98,119.16,57100.0,85.8545,85.9193,85.7248,85.8545,57100.0
2013-03-12 11:00:00,119.16,119.45,119.14,119.16,115400.0,85.8545,86.0634,85.8401,85.8545,115400.0
2013-03-12 11:30:00,119.13,119.67,119.11,119.59,81400.0,85.8328,86.2219,85.8184,86.1643,81400.0
2013-03-12 12:00:00,119.57,119.73,119.4,119.4,89500.0,86.1499,86.2651,86.0274,86.0274,89500.0
2013-03-12 12:30:00,119.4,119.53,119.22,119.37,30300.0,86.0274,86.121,85.8977,86.0058,30300.0
2013-03-12 13:00:00,119.39,119.46,119.25,119.26,13700.0,86.0202,86.0706,85.9193,85.9265,13700.0
2013-03-12 13:30:00,119.25,119.28,119.09,119.13,30100.0,85.9193,85.9409,85.804,85.8328,30100.0
2013-03-12 14:00:00,119.17,119.18,118.97,118.99,30400.0,85.8617,85.8689,85.7176,85.732,30400.0
2013-03-12 14:30:00,119.0,119.11,118.97,119.05,31000.0,85.7392,85.8184,85.7176,85.7752,31000.0
2013-03-12 15:00:00,119.06,119.23,119.05,119.19,74900.0,85.7824,85.9049,85.7752,85.8761,74900.0
2013-03-12 15:30:00,119.19,119.31,119.12,119.31,80100.0,85.8761,85.9625,85.8256,85.9625,80100.0
2013-03-13 09:30:00,118.96,119.01,118.64,118.75,58100.0,85.7104,85.7464,85.4798,85.5591,58100.0
2013-03-13 10:00:00,118.77,118.77,118.57,118.64,30300.0,85.5735,85.5735,85.4294,85.4798,30300.0
2013-03-13 10:30:00,118.62,118.68,118.57,118.57,22000.0,85.4654,85.5086,85.4294,85.4294,22000.0
2013-03-13 11:00:00,118.59,118.95,118.49,118.49,28100.0,85.4438,85.7032,85.3717,85.3717,28100.0
2013-03-13 11:30:00,118.5,118.85,118.48,118.82,18800.0,85.3789,85.6311,85.3645,85.6095,18800.0
2013-03-13 12:00:00,118.82,118.83,118.45,118.62,27100.0,85.6095,85.6167,85.3429,85.4654,27100.0
2013-03-13 12:30:00,118.69,118.72,118.48,118.61,12900.0,85.5158,85.5374,85.3645,85.4582,12900.0
2013-03-13 13:00:00,118.63,118.75,118.62,118.73,9900.0,85.4726,85.5591,85.4654,85.5446,9900.0
2013-03-13 13:30:00,118.77,118.85,118.7,118.79,18800.0,85.5735,85.6311,85.523,85.5879,18800.0
2013-03-13 14:00:00,118.79,118.81,118.66,118.78,12300.0,85.5879,85.6023,85.4942,85.5807,12300.0
2013-03-13 14:30:00,118.79,118.86,118.7,118.86,10500.0,85.5879,85.6383,85.523,85.6383,10500.0
2013-03-13 15:00:00,118.84,118.88,118.73,118.81,15700.0,85.6239,85.6527,85.5446,85.6023,15700.0
2013-03-13 15:30:00,118.8,119.0,118.74,118.9,60600.0,85.5951,85.7392,85.5519,85.6671,60600.0
2013-03-14 09:30:00,119.86,119.89,119.46,119.87,125300.0,86.3588,86.3804,86.0706,86.366,125300.0
2013-03-14 10:00:00,119.87,120.02,119.78,120.0,61900.0,86.366,86.4741,86.3012,86.4597,61900.0
2013-03-14 10:30:00,119.99,120.2,119.91,119.98,78000.0,86.4525,86.6038,86.3948,86.4453,78000.0
2013-03-14 11:00:00,119.97,120.46,119.97,120.4,64900.0,86.4381,86.7911,86.4381,86.7479,64900.0
2013-03-14 11:30:00,120.39,121.24,120.39,121.19,71500.0,86.7407,87.3531,86.7407,87.3171,71500.0
2013-03-14 12:00:00,121.17,121.72,121.11,121.69,60600.0,87.3027,87.6989,87.2594,87.6773,60600.0
2013-03-14 12:30:00,121.6,121.68,121.52,121.52,31100.0,87.6125,87.6701,87.5548,87.5548,31100.0
2013-03-14 13:00:00,121.59,121.76,121.5,121.7,26800.0,87.6053,87.7278,87.5404,87.6845,26800.0
2013-03-14 13:30:00,121.75,121.75,121.5,121.5,25900.0,87.7206,87.7206,87.5404,87.5404,25900.0
2013-03-14 14:00:00,121.5,121.51,121.39,121.43,21500.0,87.5404,87.5476,87.4612,87.49,21500.0
2013-03-14 14:30:00,121.48,121.48,121.35,121.4,12300.0,87.526,87.526,87.4324,87.4684,12300.0
2013-03-14 15:00:00,121.43,121.5,121.33,121.37,14100.0,87.49,87.5404,87.4179,87.4468,14100.0
2013-03-14 15:30:00,121.39,121.68,121.39,121.68,62200.0,87.4612,87.6701,87.4612,87.6701,62200.0
2013-03-15 09:30:00,121.46,121.49,121.16,121.18,34300.0,87.5116,87.5332,87.2955,87.3099,34300.0
2013-03-15 10:00:00,121.16,121.42,121.06,121.34,24000.0,87.2955,87.4828,87.2234,87.4251,24000.0
2013-03-15 10:30:00,121.34,121.85,121.31,121.39,31800.0,87.4251,87.7926,87.4035,87.4612,31800.0
2013-03-15 11:00:00,121.37,121.85,121.37,121.81,20200.0,87.4468,87.7926,87.4468,87.7638,20200.0
2013-03-15 11:30:00,121.84,121.95,121.54,121.64,41700.0,87.7854,87.8647,87.5692,87.6413,41700.0
2013-03-15 12:00:00,121.56,121.81,121.44,121.69,55600.0,87.5837,87.7638,87.4972,87.6773,55600.0
2013-03-15 12:30:00,121.67,121.75,121.52,121.67,20000.0,87.6629,87.7206,87.5548,87.6629,20000.0
2013-03-15 13:00:00,121.67,121.69,121.4,121.43,8100.0,87.6629,87.6773,87.4684,87.49,8100.0
2013-03-15 13:30:00,121.43,121.48,121.27,121.33,17100.0,87.49,87.526,87.3747,87.4179,17100.0
2013-03-15 14:00:00,121.35,121.39,121.19,121.22,17500.0,87.4324,87.4612,87.3171,87.3387,17500.0
2013-03-15 14:30:00,121.28,121.35,121.13,121.17,29600.0,87.3819,87.4324,87.2738,87.3027,29600.0
2013-03-15 15:00:00,121.15,121.26,120.97,121.01,28400.0,87.2883,87.3675,87.1586,87.1874,28400.0
2013-03-15 15:30:00,120.99,121.13,120.95,121.13,33600.0,87.173,87.2738,87.1442,87.2738,33600.0
2013-03-18 09:30:00,121.34,121.43,121.18,121.41,76600.0,87.4251,87.49,87.3099,87.4756,76600.0
2013-03-18 10:00:00,121.43,121.56,121.24,121.49,67200.0,87.49,87.5837,87.3531,87.5332,67200.0
2013-03-18 10:30:00,121.45,121.56,121.38,121.49,28600.0,87.5044,87.5837,87.454,87.5332,28600.0
2013-03-18 11:00:00,121.49,121.65,121.32,121.65,30000.0,87.5332,87.6485,87.4107,87.6485,30000.0
2013-03-18 11:30:00,121.63,121.75,121.57,121.66,35700.0,87.6341,87.7206,87.5909,87.6557,35700.0
2013-03-18 12:00:00,121.66,122.0,121.66,121.92,36600.0,87.6557,87.9007,87.6557,87.843,36600.0
2013-03-18 12:30:00,121.87,121.87,121.52,121.66,40500.0,87.807,87.807,87.5548,87.6557,40500.0
2013-03-18 13:00:00,121.64,121.64,121.46,121.47,21600.0,87.6413,87.6413,87.5116,87.5188,21600.0
2013-03-18 13:30:00,121.47,121.51,121.36,121.36,17700.0,87.5188,87.5476,87.4396,87.4396,17700.0
2013-03-18 14:00:00,121.39,121.53,121.35,121.53,25600.0,87.4612,87.562,87.4324,87.562,25600.0
2013-03-18 14:30:00,121.54,121.56,121.09,121.11,25000.0,87.5692,87.5837,87.245,87.2594,25000.0
2013-03-18 15:00:00,121.11,121.2,120.97,121.04,43500.0,87.2594,87.3243,87.1586,87.209,43500.0
2013-03-18 15:30:00,121.04,121.06,120.82,120.94,109700.0,87.209,87.2234,87.0505,87.1369,109700.0
2013-03-19 09:30:00,122.68,122.68,122.3,122.6,84300.0,88.3906,88.3906,88.1168,88.333,84300.0
2013-03-19 10:00:00,122.61,122.81,122.33,122.39,56200.0,88.3402,88.4843,88.1384,88.1817,56200.0
2013-03-19 10:30:00,122.37,123.0,122.33,122.96,49000.0,88.1673,88.6212,88.1384,88.5924,49000.0
2013-03-19 11:00:00,122.99,123.56,122.83,123.49,68000.0,88.614,89.0247,88.4987,88.9742,68000.0
2013-03-19 11:30:00,123.49,123.58,123.08,123.15,60700.0,88.9742,89.0391,88.6788,88.7292,60700.0
2013-03-19 12:00:00,123.14,123.5,122.9,123.43,46000.0,88.722,88.9814,88.5491,88.931,46000.0
2013-03-19 12:30:00,123.42,123.43,123.14,123.2,18900.0,88.9238,88.931,88.722,88.7653,18900.0
2013-03-19 13:00:00,123.22,123.3,123.08,123.15,21700.0,88.7797,88.8373,88.6788,88.7292,21700.0
2013-03-19 13:30:00,123.11,123.33,123.09,123.33,21200.0,88.7004,88.8589,88.686,88.8589,21200.0
2013-03-19 14:00:00,123.34,123.36,122.97,123.0,34100.0,88.8661,88.8806,88.5996,88.6212,34100.0
2013-03-19 14:30:00,123.0,123.1,122.91,122.93,39600.0,88.6212,88.6932,88.5563,88.5707,39600.0
2013-03-19 15:00:00,122.95,123.16,122.78,122.91,50700.0,88.5851,88.7365,88.4627,88.5563,50700.0
2013-03-19 15:30:00,122.89,123.13,122.85,123.03,100000.0,88.5419,88.7148,88.5131,88.6428,100000.0
2013-03-20 09:30:00,123.84,123.89,123.19,123.22,91500.0,89.2264,89.2624,88.7581,88.7797,91500.0
2013-03-20 10:00:00,123.22,123.54,123.19,123.28,36000.0,88.7797,89.0102,88.7581,88.8229,36000.0
2013-03-20 10:30:00,123.33,123.38,122.94,123.0,26700.0,88.8589,88.895,88.5779,88.6212,26700.0
2013-03-20 11:00:00,123.01,123.05,122.85,123.05,30800.0,88.6284,88.6572,88.5131,88.6572,30800.0
2013-03-20 11:30:00,123.05,123.12,122.64,122.64,21100.0,88.6572,88.7076,88.3618,88.3618,21100.0
2013-03-20 12:00:00,122.68,122.78,122.45,122.78,41300.0,88.3906,88.4627,88.2249,88.4627,41300.0
2013-03-20 12:30:00,122.77,122.92,122.76,122.88,17500.0,88.4555,88.5635,88.4483,88.5347,17500.0
2013-03-20 13:00:00,122.9,123.0,122.85,122.96,14800.0,88.5491,88.6212,88.5131,88.5924,14800.0
2013-03-20 13:30:00,122.99,123.04,122.77,122.81,14400.0,88.614,88.65,88.4555,88.4843,14400.0
2013-03-20 14:00:00,122.82,123.07,122.75,122.97,29000.0,88.4915,88.6716,88.441,88.5996,29000.0
2013-03-20 14:30:00,122.93,123.04,122.82,122.88,16400.0,88.5707,88.65,88.4915,88.5347,16400.0
2013-03-20 15:00:00,122.86,122.88,122.76,122.82,13800.0,88.5203,88.5347,88.4483,88.4915,13800.0
2013-03-20 15:30:00,122.81,122.88,122.68,122.85,35700.0,88.4843,88.5347,88.3906,88.5131,35700.0
2013-03-21 09:30:00,121.66,121.89,121.58,121.82,51500.0,87.6557,87.8214,87.5981,87.771,51500.0
2013-03-21 10:00:00,121.87,121.96,121.6,121.76,18000.0,87.807,87.8719,87.6125,87.7278,18000.0
2013-03-21 10:30:00,121.79,122.59,121.79,122.4,25600.0,87.7494,88.3258,87.7494,88.1889,25600.0
2013-03-21 11:00:00,122.42,122.78,122.29,122.54,22400.0,88.2033,88.4627,88.1096,88.2897,22400.0
2013-03-21 11:30:00,122.52,122.68,122.38,122.51,39300.0,88.2753,88.3906,88.1745,88.2681,39300.0
2013-03-21 12:00:00,122.46,122.48,121.95,122.03,40500.0,88.2321,88.2465,87.8647,87.9223,40500.0
2013-03-21 12:30:00,121.99,122.27,121.85,122.24,14700.0,87.8935,88.0952,87.7926,88.0736,14700.0
2013-03-21 13:00:00,122.24,122.31,122.09,122.1,12100.0,88.0736,88.124,87.9655,87.9727,12100.0
2013-03-21 13:30:00,122.1,122.25,122.0,122.15,10000.0,87.9727,88.0808,87.9007,88.0088,10000.0
2013-03-21 14:00:00,122.12,122.35,121.93,122.27,12800.0,87.9871,88.1529,87.8502,88.0952,12800.0
2013-03-21 14:30:00,122.28,122.32,122.17,122.26,10000.0,88.1024,88.1312,88.0232,88.088,10000.0
2013-03-21 15:00:00,122.3,122.4,122.0,122.18,20700.0,88.1168,88.1889,87.9007,88.0304,20700.0
2013-03-21 15:30:00,122.21,122.21,122.0,122.04,25200.0,88.052,88.052,87.9007,87.9295,25200.0
2013-03-22 09:30:00,123.04,123.29,122.92,123.2,104400.0,88.65,88.8301,88.5635,88.7653,104400.0
2013-03-22 10:00:00,123.21,123.55,123.2,123.32,108400.0,88.7725,89.0174,88.7653,88.8517,108400.0
2013-03-22 10:30:00,123.32,123.64,123.0,123.64,129300.0,88.8517,89.0823,88.6212,89.0823,129300.0
2013-03-22 11:00:00,123.67,124.2,123.57,124.16,36300.0,89.1039,89.4858,89.0319,89.457,36300.0
2013-03-22 11:30:00,124.16,124.16,123.91,124.05,46400.0,89.457,89.457,89.2768,89.3777,46400.0
2013-03-22 12:00:00,124.11,124.13,123.69,123.8,26900.0,89.4209,89.4353,89.1183,89.1976,26900.0
2013-03-22 12:30:00,123.83,123.93,123.64,123.85,24500.0,89.2192,89.2912,89.0823,89.2336,24500.0
2013-03-22 13:00:00,123.85,123.87,123.58,123.73,13800.0,89.2336,89.248,89.0391,89.1471,13800.0
2013-03-22 13:30:00,123.76,123.79,123.63,123.76,6800.0,89.1688,89.1904,89.0751,89.1688,6800.0
2013-03-22 14:00:00,123.77,123.93,123.69,123.89,20700.0,89.176,89.2912,89.1183,89.2624,20700.0
2013-03-22 14:30:00,123.9,123.94,123.81,123.81,10500.0,89.2696,89.2984,89.2048,89.2048,10500.0
2013-03-22 15:00:00,123.78,123.87,123.66,123.69,13200.0,89.1832,89.248,89.0967,89.1183,13200.0
2013-03-22 15:30:00,123.69,123.86,123.69,123.82,28300.0,89.1183,89.2408,89.1183,89.212,28300.0
2013-03-25 09:30:00,123.66,123.92,123.49,123.92,54600.0,89.0967,89.284,88.9742,89.284,54600.0
2013-03-25 10:00:00,123.96,124.2,123.91,124.03,67400.0,89.3129,89.4858,89.2768,89.3633,67400.0
2013-03-25 10:30:00,124.01,124.01,123.08,123.21,31000.0,89.3489,89.3489,88.6788,88.7725,31000.0
2013-03-25 11:00:00,123.25,123.39,123.04,123.28,23500.0,88.8013,88.9022,88.65,88.8229,23500.0
2013-03-25 11:30:00,123.3,123.91,123.3,123.83,43400.0,88.8373,89.2768,88.8373,89.2192,43400.0
2013-03-25 12:00:00,123.77,123.82,123.48,123.68,87800.0,89.176,89.212,88.967,89.1111,87800.0
2013-03-25 12:30:00,123.68,123.71,123.23,123.3,34800.0,89.1111,89.1327,88.7869,88.8373,34800.0
2013-03-25 13:00:00,123.23,123.35,123.11,123.18,21600.0,88.7869,88.8733,88.7004,88.7509,21600.0
2013-03-25 13:30:00,123.18,123.43,123.12,123.35,16600.0,88.7509,88.931,88.7076,88.8733,16600.0
2013-03-25 14:00:00,123.31,123.36,123.24,123.32,14600.0,88.8445,88.8806,88.7941,88.8517,14600.0
2013-03-25 14:30:00,123.28,123.33,123.18,123.22,6900.0,88.8229,88.8589,88.7509,88.7797,6900.0
2013-03-25 15:00:00,123.21,123.26,123.01,123.02,20300.0,88.7725,88.8085,88.6284,88.6356,20300.0
2013-03-25 15:30:00,123.07,123.34,123.07,123.29,36300.0,88.6716,88.8661,88.6716,88.8301,36300.0
2013-03-26 09:30:00,122.54,122.88,122.49,122.88,63700.0,88.2897,88.5347,88.2537,88.5347,63700.0
2013-03-26 10:00:00,122.89,123.18,122.88,123.18,20000.0,88.5419,88.7509,88.5347,88.7509,20000.0
2013-03-26 10:30:00,123.2,123.28,122.81,122.92,26600.0,88.7653,88.8229,88.4843,88.5635,26600.0
2013-03-26 11:00:00,122.97,123.12,122.74,122.74,39900.0,88.5996,88.7076,88.4338,88.4338,39900.0
2013-03-26 11:30:00,122.72,122.89,122.67,122.73,26800.0,88.4194,88.5419,88.3834,88.4266,26800.0
2013-03-26 12:00:00,122.7,122.77,122.42,122.7,72300.0,88.405,88.4555,88.2033,88.405,72300.0
2013-03-26 12:30:00,122.67,122.92,122.59,122.68,27000.0,88.3834,88.5635,88.3258,88.3906,27000.0
2013-03-26 13:00:00,122.66,122.96,122.65,122.85,27700.0,88.3762,88.5924,88.369,88.5131,27700.0
2013-03-26 13:30:00,122.83,122.94,122.79,122.9,22900.0,88.4987,88.5779,88.4699,88.5491,22900.0
2013-03-26 14:00:00,122.91,123.03,122.81,123.01,13800.0,88.5563,88.6428,88.4843,88.6284,13800.0
2013-03-26 14:30:00,123.03,123.03,122.87,122.87,16900.0,88.6428,88.6428,88.5275,88.5275,16900.0
2013-03-26 15:00:00,122.9,123.15,122.9,123.08,27000.0,88.5491,88.7292,88.5491,88.6788,27000.0
2013-03-26 15:30:00,123.08,123.2,123.03,123.17,61300.0,88.6788,88.7653,88.6428,88.7437,61300.0
2013-03-27 09:30:00,121.85,122.4,121.8,122.2,103100.0,87.7926,88.1889,87.7566,88.0448,103100.0
2013-03-27 10:00:00,122.26,122.79,122.17,122.68,57100.0,88.088,88.4699,88.0232,88.3906,57100.0
2013-03-27 10:30:00,122.66,122.97,122.65,122.94,36300.0,88.3762,88.5996,88.369,88.5779,36300.0
2013-03-27 11:00:00,122.94,123.07,122.81,122.99,19900.0,88.5779,88.6716,88.4843,88.614,19900.0
2013-03-27 11:30:00,123.02,123.14,122.99,123.07,19200.0,88.6356,88.722,88.614,88.6716,19200.0
2013-03-27 12:00:00,123.05,123.5,123.05,123.28,29700.0,88.6572,88.9814,88.6572,88.8229,29700.0
2013-03-27 12:30:00,123.28,123.49,123.26,123.37,15300.0,88.8229,88.9742,88.8085,88.8878,15300.0
2013-03-27 13:00:00,123.35,123.45,123.33,123.43,7900.0,88.8733,88.9454,88.8589,88.931,7900.0
2013-03-27 13:30:00,123.42,123.47,123.35,123.4,10600.0,88.9238,88.9598,88.8733,88.9094,10600.0
2013-03-27 14:00:00,123.4,123.48,123.34,123.43,12100.0,88.9094,88.967,88.8661,88.931,12100.0
2013-03-27 14:30:00,123.45,123.5,123.43,123.45,7100.0,88.9454,88.9814,88.931,88.9454,7100.0
2013-03-27 15:00:00,123.47,123.54,123.42,123.51,21300.0,88.9598,89.0102,88.9238,88.9886,21300.0
2013-03-27 15:30:00,123.51,123.53,123.33,123.38,26800.0,88.9886,89.003,88.8589,88.895,26800.0
2013-03-28 09:30:00,125.05,125.19,124.94,125.03,82500.0,90.0982,90.1991,90.0189,90.0838,82500.0
2013-03-28 10:00:00,125.03,125.63,125.03,125.55,34900.0,90.0838,90.5161,90.0838,90.4584,34900.0
2013-03-28 10:30:00,125.55,125.64,125.47,125.54,40800.0,90.4584,90.5233,90.4008,90.4512,40800.0
2013-03-28 11:00:00,125.54,126.0,125.51,126.0,38800.0,90.4512,90.7827,90.4296,90.7827,38800.0
2013-03-28 11:30:00,125.97,126.46,125.93,126.31,41300.0,90.7611,91.1141,90.7322,91.006,41300.0
2013-03-28 12:00:00,126.27,126.37,125.42,125.56,32600.0,90.9772,91.0492,90.3648,90.4656,32600.0
2013-03-28 12:30:00,125.59,125.94,125.58,125.82,42200.0,90.4873,90.7394,90.4801,90.653,42200.0
2013-03-28 13:00:00,125.81,125.81,125.57,125.6,6200.0,90.6458,90.6458,90.4729,90.4945,6200.0
2013-03-28 13:30:00,125.62,125.72,125.56,125.72,9900.0,90.5089,90.5809,90.4656,90.5809,9900.0
2013-03-28 14:00:00,125.73,125.79,125.63,125.65,11100.0,90.5881,90.6314,90.5161,90.5305,11100.0
2013-03-28 14:30:00,125.67,125.75,125.64,125.67,8000.0,90.5449,90.6025,90.5233,90.5449,8000.0
2013-03-28 15:00:00,125.66,125.79,125.6,125.7,18000.0,90.5377,90.6314,90.4945,90.5665,18000.0
2013-03-28 15:30:00,125.68,125.88,125.57,125.85,52600.0,90.5521,90.6962,90.4729,90.6746,52600.0
2013-04-01 09:30:00,125.92,126.2,125.86,125.94,46900.0,90.725,90.9268,90.6818,90.7394,46900.0
2013-04-01 10:00:00,125.94,126.05,125.75,126.02,21100.0,90.7394,90.8187,90.6025,90.7971,21100.0
2013-04-01 10:30:00,126.05,126.05,125.75,125.78,16200.0,90.8187,90.8187,90.6025,90.6242,16200.0
2013-04-01 11:00:00,125.74,125.74,125.64,125.7,8800.0,90.5953,90.5953,90.5233,90.5665,8800.0
2013-04-01 11:30:00,125.74,125.77,125.68,125.74,12500.0,90.5953,90.617,90.5521,90.5953,12500.0
2013-04-01 12:00:00,125.71,125.76,125.6,125.6,35700.0,90.5737,90.6097,90.4945,90.4945,35700.0
2013-04-01 12:30:00,125.61,125.65,125.58,125.64,15900.0,90.5017,90.5305,90.4801,90.5233,15900.0
2013-04-01 13:00:00,125.63,125.65,125.47,125.54,27700.0,90.5161,90.5305,90.4008,90.4512,27700.0
2013-04-01 13:30:00,125.56,125.6,125.5,125.59,16700.0,90.4656,90.4945,90.4224,90.4873,16700.0
2013-04-01 14:00:00,125.6,125.61,125.56,125.57,22300.0,90.4945,90.5017,90.4656,90.4729,22300.0
2013-04-01 14:30:00,125.6,125.62,125.5,125.52,24200.0,90.4945,90.5089,90.4224,90.4368,24200.0
2013-04-01 15:00:00,125.54,125.6,125.47,125.57,19800.0,90.4512,90.4945,90.4008,90.4729,19800.0
2013-04-01 15:30:00,125.57,125.6,125.49,125.56,52600.0,90.4729,90.4945,90.4152,90.4656,52600.0
2013-04-02 09:30:00,125.69,126.38,125.53,126.38,52700.0,90.5593,91.0565,90.444,91.0565,52700.0
2013-04-02 10:00:00,126.38,126.41,126.01,126.34,21600.0,91.0565,91.0781,90.7899,91.0276,21600.0
2013-04-02 10:30:00,126.35,126.43,126.09,126.22,28800.0,91.0348,91.0925,90.8475,90.9412,28800.0
2013-04-02 11:00:00,126.25,126.36,125.99,126.06,23100.0,90.9628,91.042,90.7755,90.8259,23100.0
2013-04-02 11:30:00,126.1,126.27,126.05,126.24,21400.0,90.8547,90.9772,90.8187,90.9556,21400.0
2013-04-02 12:00:00,126.24,126.5,126.2,126.43,27900.0,90.9556,91.1429,90.9268,91.0925,27900.0
2013-04-02 12:30:00,126.36,126.48,126.36,126.44,16700.0,91.042,91.1285,91.042,91.0997,16700.0
2013-04-02 13:00:00,126.39,126.46,126.38,126.41,13900.0,91.0637,91.1141,91.0565,91.0781,13900.0
2013-04-02 13:30:00,126.4,126.62,126.4,126.6,15100.0,91.0709,91.2294,91.0709,91.215,15100.0
2013-04-02 14:00:00,126.57,126.61,126.45,126.48,18200.0,91.1933,91.2222,91.1069,91.1285,18200.0
2013-04-02 14:30:00,126.48,126.56,126.47,126.54,20000.0,91.1285,91.1861,91.1213,91.1717,20000.0
2013-04-02 15:00:00,126.5,126.51,126.41,126.44,28000.0,91.1429,91.1501,91.0781,91.0997,28000.0
2013-04-02 15:30:00,126.44,126.47,126.31,126.4,56700.0,91.0997,91.1213,91.006,91.0709,56700.0
2013-04-03 09:30:00,127.38,127.51,126.78,126.78,118300.0,91.777,91.8706,91.3447,91.3447,118300.0
2013-04-03 10:00:00,126.77,126.98,126.43,126.48,36000.0,91.3374,91.4888,91.0925,91.1285,36000.0
2013-04-03 10:30:00,126.47,126.72,126.25,126.5,35800.0,91.1213,91.3014,90.9628,91.1429,35800.0
2013-04-03 11:00:00,126.52,126.54,126.21,126.38,27700.0,91.1573,91.1717,90.934,91.0565,27700.0
2013-04-03 11:30:00,126.37,126.41,126.13,126.34,11900.0,91.0492,91.0781,90.8763,91.0276,11900.0
2013-04-03 12:00:00,126.33,126.37,126.11,126.11,9100.0,91.0204,91.0492,90.8619,90.8619,9100.0
2013-04-03 12:30:00,126.1,126.2,126.08,126.18,10400.0,90.8547,90.9268,90.8403,90.9124,10400.0
2013-04-03 13:00:00,126.25,126.27,126.11,126.11,7300.0,90.9628,90.9772,90.8619,90.8619,7300.0
2013-04-03 13:30:00,126.15,126.17,125.93,126.04,10400.0,90.8907,90.9052,90.7322,90.8115,10400.0
2013-04-03 14:00:00,126.0,126.11,125.74,125.79,22100.0,90.7827,90.8619,90.5953,90.6314,22100.0
2013-04-03 14:30:00,125.77,126.03,125.77,125.93,16200.0,90.617,90.8043,90.617,90.7322,16200.0
2013-04-03 15:00:00,125.93,125.97,125.79,125.81,17300.0,90.7322,90.7611,90.6314,90.6458,17300.0
2013-04-03 15:30:00,125.8,125.82,125.61,125.72,35000.0,90.6386,90.653,90.5017,90.5809,35000.0
2013-04-04 09:30:00,123.57,124.49,123.53,124.09,57200.0,89.0319,89.6947,89.003,89.4065,57200.0
2013-04-04 10:00:00,124.12,124.55,123.96,123.97,40700.0,89.4281,89.7379,89.3129,89.3201,40700.0
2013-04-04 10:30:00,124.03,124.28,123.88,124.14,27400.0,89.3633,89.5434,89.2552,89.4425,27400.0
2013-04-04 11:00:00,124.17,124.57,124.11,124.34,20100.0,89.4642,89.7524,89.4209,89.5866,20100.0
2013-04-04 11:30:00,124.29,124.5,124.27,124.47,15500.0,89.5506,89.7019,89.5362,89.6803,15500.0
2013-04-04 12:00:00,124.5,124.58,124.35,124.38,9500.0,89.7019,89.7596,89.5938,89.6155,9500.0
2013-04-04 12:30:00,124.39,124.52,124.3,124.37,6900.0,89.6227,89.7163,89.5578,89.6083,6900.0
2013-04-04 13:00:00,124.37,124.48,124.23,124.48,11100.0,89.6083,89.6875,89.5074,89.6875,11100.0
2013-04-04 13:30:00,124.45,124.6,124.4,124.57,17200.0,89.6659,89.774,89.6299,89.7524,17200.0
2013-04-04 14:00:00,124.58,124.87,124.54,124.81,6800.0,89.7596,89.9685,89.7307,89.9253,6800.0
2013-04-04 14:30:00,124.81,124.95,124.81,124.85,39700.0,89.9253,90.0261,89.9253,89.9541,39700.0
2013-04-04 15:00:00,124.9,124.99,124.79,124.84,19600.0,89.9901,90.055,89.9109,89.9469,19600.0
2013-04-04 15:30:00,124.8,124.85,124.69,124.75,21900.0,89.9181,89.9541,89.8388,89.882,21900.0
2013-04-05 09:30:00,122.05,122.22,121.65,121.67,187800.0,87.9367,88.0592,87.6485,87.6629,187800.0
2013-04-05 10:00:00,121.65,122.19,121.61,122.18,53400.0,87.6485,88.0376,87.6197,88.0304,53400.0
2013-04-05 10:30:00,122.17,122.41,121.78,122.25,73800.0,88.0232,88.1961,87.7422,88.0808,73800.0
2013-04-05 11:00:00,122.19,122.76,122.15,122.5,33300.0,88.0376,88.4483,88.0088,88.2609,33300.0
2013-04-05 11:30:00,122.56,122.69,122.42,122.62,26700.0,88.3042,88.3978,88.2033,88.3474,26700.0
2013-04-05 12:00:00,122.58,122.75,122.58,122.68,30100.0,88.3186,88.441,88.3186,88.3906,30100.0
2013-04-05 12:30:00,122.68,122.75,122.65,122.72,30000.0,88.3906,88.441,88.369,88.4194,30000.0
2013-04-05 13:00:00,122.71,122.77,122.69,122.73,17100.0,88.4122,88.4555,88.3978,88.4266,17100.0
2013-04-05 13:30:00,122.7,122.8,122.7,122.78,22000.0,88.405,88.4771,88.405,88.4627,22000.0
2013-04-05 14:00:00,122.77,122.88,122.74,122.78,22200.0,88.4555,88.5347,88.4338,88.4627,22200.0
2013-04-05 14:30:00,122.78,122.84,122.75,122.83,13400.0,88.4627,88.5059,88.441,88.4987,13400.0
2013-04-05 15:00:00,122.78,122.86,122.75,122.76,27900.0,88.4627,88.5203,88.441,88.4483,27900.0
2013-04-05 15:30:00,122.76,123.02,122.75,122.93,50400.0,88.4483,88.6356,88.441,88.5707,50400.0
2013-04-08 09:30:00,124.0,124.02,123.59,123.72,49800.0,89.3417,89.3561,89.0463,89.1399,49800.0
2013-04-08 10:00:00,123.74,123.91,123.41,123.51,38500.0,89.1543,89.2768,88.9166,88.9886,38500.0
2013-04-08 10:30:00,123.56,123.59,123.27,123.51,30200.0,89.0247,89.0463,88.8157,88.9886,30200.0
2013-04-08 11:00:00,123.5,123.66,123.15,123.16,18400.0,88.9814,89.0967,88.7292,88.7365,18400.0
2013-04-08 11:30:00,123.15,123.21,123.0,123.07,26600.0,88.7292,88.7725,88.6212,88.6716,26600.0
2013-04-08 12:00:00,123.04,123.22,123.04,123.19,5500.0,88.65,88.7797,88.65,88.7581,5500.0
2013-04-08 12:30:00,123.19,123.23,123.11,123.15,4500.0,88.7581,88.7869,88.7004,88.7292,4500.0
2013-04-08 13:00:00,123.17,123.3,123.1,123.2,12200.0,88.7437,88.8373,88.6932,88.7653,12200.0
2013-04-08 13:30:00,123.2,123.22,123.06,123.1,26800.0,88.7653,88.7797,88.6644,88.6932,26800.0
2013-04-08 14:00:00,123.08,123.2,123.02,123.2,26400.0,88.6788,88.7653,88.6356,88.7653,26400.0
2013-04-08 14:30:00,123.2,123.22,122.97,122.98,21700.0,88.7653,88.7797,88.5996,88.6068,21700.0
2013-04-08 15:00:00,122.98,123.07,122.95,123.05,24600.0,88.6068,88.6716,88.5851,88.6572,24600.0
2013-04-08 15:30:00,123.05,123.26,123.0,123.26,42500.0,88.6572,88.8085,88.6212,88.8085,42500.0
2013-04-09 09:30:00,120.29,120.6,120.07,120.13,107300.0,86.6686,86.892,86.5101,86.5533,107300.0
2013-04-09 10:00:00,120.1,120.65,120.08,120.65,45900.0,86.5317,86.928,86.5173,86.928,45900.0
2013-04-09 10:30:00,120.69,120.74,120.16,120.16,91100.0,86.9568,86.9928,86.575,86.575,91100.0
2013-04-09 11:00:00,120.15,120.33,119.84,120.32,79900.0,86.5678,86.6974,86.3444,86.6902,79900.0
2013-04-09 11:30:00,120.32,120.56,120.21,120.38,56300.0,86.6902,86.8632,86.611,86.7335,56300.0
2013-04-09 12:00:00,120.4,120.75,120.34,120.63,32600.0,86.7479,87.0001,86.7047,86.9136,32600.0
2013-04-09 12:30:00,120.69,120.99,120.68,120.99,37800.0,86.9568,87.173,86.9496,87.173,37800.0
2013-04-09 13:00:00,121.01,121.33,120.96,121.3,24600.0,87.1874,87.4179,87.1514,87.3963,24600.0
2013-04-09 13:30:00,121.33,121.37,121.19,121.27,16200.0,87.4179,87.4468,87.3171,87.3747,16200.0
2013-04-09 14:00:00,121.32,121.45,121.21,121.25,20800.0,87.4107,87.5044,87.3315,87.3603,20800.0
2013-04-09 14:30:00,121.25,121.47,121.21,121.25,34000.0,87.3603,87.5188,87.3315,87.3603,34000.0
2013-04-09 15:00:00,121.28,121.45,121.2,121.21,50200.0,87.3819,87.5044,87.3243,87.3315,50200.0
2013-04-09 15:30:00,121.2,121.23,121.0,121.03,68600.0,87.3243,87.3459,87.1802,87.2018,68600.0
2013-04-10 09:30:00,120.53,121.23,120.48,121.23,115400.0,86.8415,87.3459,86.8055,87.3459,115400.0
2013-04-10 10:00:00,121.26,121.51,121.18,121.48,64700.0,87.3675,87.5476,87.3099,87.526,64700.0
2013-04-10 10:30:00,121.5,122.69,121.42,122.35,112600.0,87.5404,88.3978,87.4828,88.1529,112600.0
2013-04-10 11:00:00,122.35,122.38,121.99,122.06,67400.0,88.1529,88.1745,87.8935,87.9439,67400.0
2013-04-10 11:30:00,122.07,122.1,121.74,121.82,30100.0,87.9511,87.9727,87.7133,87.771,30100.0
2013-04-10 12:00:00,121.86,121.87,121.75,121.8,16700.0,87.7998,87.807,87.7206,87.7566,16700.0
2013-04-10 12:30:00,121.8,121.88,121.76,121.83,11200.0,87.7566,87.8142,87.7278,87.7782,11200.0
2013-04-10 13:00:00,121.84,121.88,121.76,121.78,17200.0,87.7854,87.8142,87.7278,87.7422,17200.0
2013-04-10 13:30:00,121.75,121.83,121.7,121.78,19600.0,87.7206,87.7782,87.6845,87.7422,19600.0
2013-04-10 14:00:00,121.8,121.83,121.7,121.71,11700.0,87.7566,87.7782,87.6845,87.6917,11700.0
2013-04-10 14:30:00,121.77,121.84,121.71,121.81,15900.0,87.735,87.7854,87.6917,87.7638,15900.0
2013-04-10 15:00:00,121.78,121.81,121.64,121.72,11400.0,87.7422,87.7638,87.6413,87.6989,11400.0
2013-04-10 15:30:00,121.74,121.85,121.69,121.79,29600.0,87.7133,87.7926,87.6773,87.7494,29600.0
2013-04-11 09:30:00,122.39,122.48,122.17,122.37,38700.0,88.1817,88.2465,88.0232,88.1673,38700.0
2013-04-11 10:00:00,122.37,122.7,122.28,122.7,51200.0,88.1673,88.405,88.1024,88.405,51200.0
2013-04-11 10:30:00,122.7,123.02,122.67,122.97,34600.0,88.405,88.6356,88.3834,88.5996,34600.0
2013-04-11 11:00:00,122.98,123.44,122.98,123.25,43500.0,88.6068,88.9382,88.6068,88.8013,43500.0
2013-04-11 11:30:00,123.22,123.34,123.13,123.21,23200.0,88.7797,88.8661,88.7148,88.7725,23200.0
2013-04-11 12:00:00,123.15,123.23,123.03,123.12,11900.0,88.7292,88.7869,88.6428,88.7076,11900.0
2013-04-11 12:30:00,123.12,123.16,122.92,123.0,18500.0,88.7076,88.7365,88.5635,88.6212,18500.0
2013-04-11 13:00:00,123.0,123.04,122.92,122.99,12700.0,88.6212,88.65,88.5635,88.614,12700.0
2013-04-11 13:30:00,122.99,123.02,122.88,122.88,10200.0,88.614,88.6356,88.5347,88.5347,10200.0
2013-04-11 14:00:00,122.88,122.97,122.85,122.91,7300.0,88.5347,88.5996,88.5131,88.5563,7300.0
2013-04-11 14:30:00,122.91,122.94,122.86,122.88,17000.0,88.5563,88.5779,88.5203,88.5347,17000.0
2013-04-11 15:00:00,122.88,122.98,122.88,122.94,24300.0,88.5347,88.6068,88.5347,88.5779,24300.0
2013-04-11 15:30:00,122.92,123.03,122.87,123.0,38000.0,88.5635,88.6428,88.5275,88.6212,38000.0
2013-04-12 09:30:00,122.57,122.86,122.52,122.64,31200.0,88.3114,88.5203,88.2753,88.3618,31200.0
2013-04-12 10:00:00,122.61,122.8,122.18,122.22,57000.0,88.3402,88.4771,88.0304,88.0592,57000.0
2013-04-12 10:30:00,122.28,122.3,121.87,121.99,38300.0,88.1024,88.1168,87.807,87.8935,38300.0
2013-04-12 11:00:00,121.97,122.33,121.78,122.17,24700.0,87.8791,88.1384,87.7422,88.0232,24700.0
2013-04-12 11:30:00,122.24,122.39,122.06,122.31,21500.0,88.0736,88.1817,87.9439,88.124,21500.0
2013-04-12 12:00:00,122.27,122.34,122.21,122.33,5500.0,88.0952,88.1456,88.052,88.1384,5500.0
2013-04-12 12:30:00,122.35,122.56,122.27,122.51,9700.0,88.1529,88.3042,88.0952,88.2681,9700.0
2013-04-12 13:00:00,122.54,122.64,122.51,122.58,13700.0,88.2897,88.3618,88.2681,88.3186,13700.0
2013-04-12 13:30:00,122.61,122.66,122.53,122.54,6700.0,88.3402,88.3762,88.2825,88.2897,6700.0
2013-04-12 14:00:00,122.54,122.67,122.54,122.55,19700.0,88.2897,88.3834,88.2897,88.2969,19700.0
2013-04-12 14:30:00,122.53,122.57,122.42,122.55,11200.0,88.2825,88.3114,88.2033,88.2969,11200.0
2013-04-12 15:00:00,122.51,122.59,122.48,122.58,14700.0,88.2681,88.3258,88.2465,88.3186,14700.0
2013-04-12 15:30:00,122.58,122.75,122.49,122.73,27200.0,88.3186,88.441,88.2537,88.4266,27200.0
2013-04-15 09:30:00,121.85,122.1,121.78,122.04,37500.0,87.7926,87.9727,87.7422,87.9295,37500.0
2013-04-15 10:00:00,122.06,122.29,121.79,122.18,67000.0,87.9439,88.1096,87.7494,88.0304,67000.0
2013-04-15 10:30:00,122.19,122.51,122.05,122.34,47300.0,88.0376,88.2681,87.9367,88.1456,47300.0
2013-04-15 11:00:00,122.37,122.52,122.23,122.39,34300.0,88.1673,88.2753,88.0664,88.1817,34300.0
2013-04-15 11:30:00,122.36,122.46,122.04,122.09,19100.0,88.1601,88.2321,87.9295,87.9655,19100.0
2013-04-15 12:00:00,122.14,122.17,121.9,121.94,11700.0,88.0015,88.0232,87.8286,87.8574,11700.0
2013-04-15 12:30:00,121.9,121.99,121.62,121.71,21900.0,87.8286,87.8935,87.6269,87.6917,21900.0
2013-04-15 13:00:00,121.82,121.82,121.66,121.77,6900.0,87.771,87.771,87.6557,87.735,6900.0
2013-04-15 13:30:00,121.76,121.8,121.67,121.71,9200.0,87.7278,87.7566,87.6629,87.6917,9200.0
2013-04-15 14:00:00,121.74,121.75,121.38,121.4,22400.0,87.7133,87.7206,87.454,87.4684,22400.0
2013-04-15 14:30:00,121.4,121.58,121.3,121.3,44800.0,87.4684,87.5981,87.3963,87.3963,44800.0
2013-04-15 15:00:00,121.3,121.4,121.19,121.27,42500.0,87.3963,87.4684,87.3171,87.3747,42500.0
2013-04-15 15:30:00,121.26,121.36,121.01,121.03,72800.0,87.3675,87.4396,87.1874,87.2018,72800.0
2013-04-16 09:30:00,121.34,121.37,121.0,121.32,43700.0,87.4251,87.4468,87.1802,87.4107,43700.0
2013-04-16 10:00:00,121.35,121.45,120.84,120.86,33700.0,87.4324,87.5044,87.0649,87.0793,33700.0
2013-04-16 10:30:00,120.84,120.96,120.01,120.33,44600.0,87.0649,87.1514,86.4669,86.6974,44600.0
2013-04-16 11:00:00,120.34,120.53,120.03,120.04,54400.0,86.7047,86.8415,86.4813,86.4885,54400.0
2013-04-16 11:30:00,120.18,120.4,120.03,120.3,28200.0,86.5894,86.7479,86.4813,86.6758,28200.0
2013-04-16 12:00:00,120.35,120.78,120.35,120.73,11200.0,86.7119,87.0217,86.7119,86.9856,11200.0
2013-04-16 12:30:00,120.75,120.87,120.75,120.79,7600.0,87.0001,87.0865,87.0001,87.0289,7600.0
2013-04-16 13:00:00,120.84,120.89,120.69,120.78,20400.0,87.0649,87.1009,86.9568,87.0217,20400.0
2013-04-16 13:30:00,120.79,120.84,120.67,120.75,16700.0,87.0289,87.0649,86.9424,87.0001,16700.0
2013-04-16 14:00:00,120.75,120.81,120.64,120.72,21000.0,87.0001,87.0433,86.9208,86.9784,21000.0
2013-04-16 14:30:00,120.71,120.91,120.68,120.79,18300.0,86.9712,87.1153,86.9496,87.0289,18300.0
2013-04-16 15:00:00,120.79,121.0,120.78,120.97,15700.0,87.0289,87.1802,87.0217,87.1586,15700.0
2013-04-16 15:30:00,120.95,121.0,120.9,120.96,27900.0,87.1442,87.1802,87.1081,87.1514,27900.0
2013-04-17 09:30:00,121.19,121.47,121.1,121.33,79800.0,87.3171,87.5188,87.2522,87.4179,79800.0
2013-04-17 10:00:00,121.32,121.34,120.78,120.78,25100.0,87.4107,87.4251,87.0217,87.0217,25100.0
2013-04-17 10:30:00,120.79,120.88,120.32,120.52,36400.0,87.0289,87.0937,86.6902,86.8343,36400.0
2013-04-17 11:00:00,120.48,120.58,120.18,120.46,28000.0,86.8055,86.8776,86.5894,86.7911,28000.0
2013-04-17 11:30:00,120.46,120.65,120.31,120.57,18600.0,86.7911,86.928,86.683,86.8704,18600.0
2013-04-17 12:00:00,120.55,120.58,120.16,120.16,5900.0,86.856,86.8776,86.575,86.575,5900.0
2013-04-17 12:30:00,120.19,120.29,119.87,120.09,18800.0,86.5966,86.6686,86.366,86.5245,18800.0
2013-04-17 13:00:00,120.15,120.24,120.04,120.16,7800.0,86.5678,86.6326,86.4885,86.575,7800.0
2013-04-17 13:30:00,120.17,120.4,120.1,120.28,12300.0,86.5822,86.7479,86.5317,86.6614,12300.0
2013-04-17 14:00:00,120.31,120.39,120.18,120.26,7700.0,86.683,86.7407,86.5894,86.647,7700.0
2013-04-17 14:30:00,120.33,120.4,120.21,120.38,11500.0,86.6974,86.7479,86.611,86.7335,11500.0
2013-04-17 15:00:00,120.31,120.66,120.31,120.59,9800.0,86.683,86.9352,86.683,86.8848,9800.0
2013-04-17 15:30:00,120.52,120.57,120.3,120.41,19800.0,86.8343,86.8704,86.6758,86.7551,19800.0
2013-04-18 09:30:00,121.28,121.39,120.49,120.81,48100.0,87.3819,87.4612,86.8127,87.0433,48100.0
2013-04-18 10:00:00,120.79,120.99,120.57,120.98,32600.0,87.0289,87.173,86.8704,87.1658,32600.0
2013-04-18 10:30:00,121.05,121.23,120.79,121.04,25900.0,87.2162,87.3459,87.0289,87.209,25900.0
2013-04-18 11:00:00,121.05,121.08,120.75,120.81,22200.0,87.2162,87.2378,87.0001,87.0433,22200.0
2013-04-18 11:30:00,120.78,120.9,120.65,120.75,18100.0,87.0217,87.1081,86.928,87.0001,18100.0
2013-04-18 12:00:00,120.8,120.83,120.66,120.75,15100.0,87.0361,87.0577,86.9352,87.0001,15100.0
2013-04-18 12:30:00,120.75,120.75,120.59,120.66,14000.0,87.0001,87.0001,86.8848,86.9352,14000.0
2013-04-18 13:00:00,120.68,120.75,120.64,120.75,7200.0,86.9496,87.0001,86.9208,87.0001,7200.0
2013-04-18 13:30:00,120.75,120.75,120.59,120.59,18100.0,87.0001,87.0001,86.8848,86.8848,18100.0
2013-04-18 14:00:00,120.61,120.66,120.39,120.52,18400.0,86.8992,86.9352,86.7407,86.8343,18400.0
2013-04-18 14:30:00,120.56,120.58,120.34,120.46,12500.0,86.8632,86.8776,86.7047,86.7911,12500.0
2013-04-18 15:00:00,120.44,120.54,120.4,120.53,16400.0,86.7767,86.8488,86.7479,86.8415,16400.0
2013-04-18 15:30:00,120.5,120.54,120.44,120.5,38200.0,86.8199,86.8488,86.7767,86.8199,38200.0
2013-04-19 09:30:00,120.9,121.14,120.71,120.9,68700.0,87.1081,87.281,86.9712,87.1081,68700.0
2013-04-19 10:00:00,120.87,121.0,120.47,120.57,36800.0,87.0865,87.1802,86.7983,86.8704,36800.0
2013-04-19 10:30:00,120.58,120.67,120.34,120.35,42200.0,86.8776,86.9424,86.7047,86.7119,42200.0
2013-04-19 11:00:00,120.38,120.75,120.28,120.62,81200.0,86.7335,87.0001,86.6614,86.9064,81200.0
2013-04-19 11:30:00,120.7,120.75,120.57,120.57,12300.0,86.964,87.0001,86.8704,86.8704,12300.0
2013-04-19 12:00:00,120.58,120.66,120.4,120.47,23300.0,86.8776,86.9352,86.7479,86.7983,23300.0
2013-04-19 12:30:00,120.47,120.64,120.46,120.64,21300.0,86.7983,86.9208,86.7911,86.9208,21300.0
2013-04-19 13:00:00,120.68,120.89,120.68,120.89,12900.0,86.9496,87.1009,86.9496,87.1009,12900.0
2013-04-19 13:30:00,120.91,120.91,120.77,120.82,10600.0,87.1153,87.1153,87.0145,87.0505,10600.0
2013-04-19 14:00:00,120.74,120.89,120.72,120.75,11300.0,86.9928,87.1009,86.9784,87.0001,11300.0
2013-04-19 14:30:00,120.81,120.87,120.72,120.77,27900.0,87.0433,87.0865,86.9784,87.0145,27900.0
2013-04-19 15:00:00,120.76,120.82,120.7,120.8,26200.0,87.0073,87.0505,86.964,87.0361,26200.0
2013-04-19 15:30:00,120.79,121.0,120.72,120.94,64300.0,87.0289,87.1802,86.9784,87.1369,64300.0
2013-04-22 09:30:00,120.08,120.23,119.94,120.2,69900.0,86.5173,86.6254,86.4165,86.6038,69900.0
2013-04-22 10:00:00,120.18,120.2,119.87,119.95,60400.0,86.5894,86.6038,86.366,86.4237,60400.0
2013-04-22 10:30:00,119.96,119.96,119.6,119.89,50900.0,86.4309,86.4309,86.1715,86.3804,50900.0
2013-04-22 11:00:00,119.92,120.05,119.8,119.84,51100.0,86.402,86.4957,86.3156,86.3444,51100.0
2013-04-22 11:30:00,119.91,120.16,119.79,120.01,25400.0,86.3948,86.575,86.3084,86.4669,25400.0
2013-04-22 12:00:00,120.05,120.2,120.04,120.19,20000.0,86.4957,86.6038,86.4885,86.5966,20000.0
2013-04-22 12:30:00,120.2,120.35,120.17,120.21,11000.0,86.6038,86.7119,86.5822,86.611,11000.0
2013-04-22 13:00:00,120.24,120.27,120.02,120.17,18300.0,86.6326,86.6542,86.4741,86.5822,18300.0
2013-04-22 13:30:00,120.17,120.33,120.12,120.28,13000.0,86.5822,86.6974,86.5461,86.6614,13000.0
2013-04-22 14:00:00,120.32,120.46,120.2,120.46,5900.0,86.6902,86.7911,86.6038,86.7911,5900.0
2013-04-22 14:30:00,120.47,120.62,120.47,120.59,16300.0,86.7983,86.9064,86.7983,86.8848,16300.0
2013-04-22 15:00:00,120.57,120.7,120.56,120.63,13300.0,86.8704,86.964,86.8632,86.9136,13300.0
2013-04-22 15:30:00,120.64,120.64,120.41,120.49,24500.0,86.9208,86.9208,86.7551,86.8127,24500.0
2013-04-23 09:30:00,121.79,122.14,121.6,121.94,72300.0,87.7494,88.0015,87.6125,87.8574,72300.0
2013-04-23 10:00:00,121.97,122.38,121.93,122.3,27100.0,87.8791,88.1745,87.8502,88.1168,27100.0
2013-04-23 10:30:00,122.33,122.82,122.33,122.6,33100.0,88.1384,88.4915,88.1384,88.333,33100.0
2013-04-23 11:00:00,122.57,122.71,122.41,122.49,36200.0,88.3114,88.4122,88.1961,88.2537,36200.0
2013-04-23 11:30:00,122.48,122.61,122.46,122.6,14200.0,88.2465,88.3402,88.2321,88.333,14200.0
2013-04-23 12:00:00,122.6,122.79,122.53,122.75,19800.0,88.333,88.4699,88.2825,88.441,19800.0
2013-04-23 12:30:00,122.72,122.82,122.72,122.82,20400.0,88.4194,88.4915,88.4194,88.4915,20400.0
2013-04-23 13:00:00,122.82,122.96,122.51,122.92,69200.0,88.4915,88.5924,88.2681,88.5635,69200.0
2013-04-23 13:30:00,122.94,122.99,122.85,122.96,28400.0,88.5779,88.614,88.5131,88.5924,28400.0
2013-04-23 14:00:00,122.96,123.01,122.9,122.92,40600.0,88.5924,88.6284,88.5491,88.5635,40600.0
2013-04-23 14:30:00,122.92,123.03,122.88,123.03,37700.0,88.5635,88.6428,88.5347,88.6428,37700.0
2013-04-23 15:00:00,123.0,123.06,122.95,123.05,32600.0,88.6212,88.6644,88.5851,88.6572,32600.0
2013-04-23 15:30:00,123.01,123.21,123.01,123.15,120400.0,88.6284,88.7725,88.6284,88.7292,120400.0
2013-04-24 09:30:00,121.11,121.71,121.04,121.6,111300.0,87.2594,87.6917,87.209,87.6125,111300.0
2013-04-24 10:00:00,121.59,122.03,121.54,121.94,119400.0,87.6053,87.9223,87.5692,87.8574,119400.0
2013-04-24 10:30:00,121.93,121.99,121.51,121.54,74500.0,87.8502,87.8935,87.5476,87.5692,74500.0
2013-04-24 11:00:00,121.59,121.69,121.36,121.59,38700.0,87.6053,87.6773,87.4396,87.6053,38700.0
2013-04-24 11:30:00,121.75,121.75,121.2,121.21,26000.0,87.7206,87.7206,87.3243,87.3315,26000.0
2013-04-24 12:00:00,121.21,121.3,120.87,121.3,45200.0,87.3315,87.3963,87.0865,87.3963,45200.0
2013-04-24 12:30:00,121.31,121.35,121.17,121.28,8800.0,87.4035,87.4324,87.3027,87.3819,8800.0
2013-04-24 13:00:00,121.28,121.36,121.2,121.28,9600.0,87.3819,87.4396,87.3243,87.3819,9600.0
2013-04-24 13:30:00,121.3,121.37,121.15,121.24,19400.0,87.3963,87.4468,87.2883,87.3531,19400.0
2013-04-24 14:00:00,121.27,121.35,121.21,121.29,9200.0,87.3747,87.4324,87.3315,87.3891,9200.0
2013-04-24 14:30:00,121.25,121.27,121.13,121.21,17200.0,87.3603,87.3747,87.2738,87.3315,17200.0
2013-04-24 15:00:00,121.23,121.24,121.1,121.21,23800.0,87.3459,87.3531,87.2522,87.3315,23800.0
2013-04-24 15:30:00,121.18,121.26,121.13,121.19,44100.0,87.3099,87.3675,87.2738,87.3171,44100.0
2013-04-25 09:30:00,121.09,121.37,121.02,121.18,72400.0,87.245,87.4468,87.1946,87.3099,72400.0
2013-04-25 10:00:00,121.12,121.21,120.71,120.71,92200.0,87.2666,87.3315,86.9712,86.9712,92200.0
2013-04-25 10:30:00,120.72,120.94,120.63,120.68,57900.0,86.9784,87.1369,86.9136,86.9496,57900.0
2013-04-25 11:00:00,120.7,120.84,120.36,120.45,48500.0,86.964,87.0649,86.7191,86.7839,48500.0
2013-04-25 11:30:00,120.46,120.62,120.21,120.31,22200.0,86.7911,86.9064,86.611,86.683,22200.0
2013-04-25 12:00:00,120.24,120.44,120.07,120.27,20700.0,86.6326,86.7767,86.5101,86.6542,20700.0
2013-04-25 12:30:00,120.27,120.27,120.1,120.11,15900.0,86.6542,86.6542,86.5317,86.5389,15900.0
2013-04-25 13:00:00,120.16,120.16,120.0,120.09,24900.0,86.575,86.575,86.4597,86.5245,24900.0
2013-04-25 13:30:00,120.14,120.29,120.08,120.25,26600.0,86.5606,86.6686,86.5173,86.6398,26600.0
2013-04-25 14:00:00,120.27,120.28,120.07,120.11,20800.0,86.6542,86.6614,86.5101,86.5389,20800.0
2013-04-25 14:30:00,120.1,120.11,119.95,119.95,20800.0,86.5317,86.5389,86.4237,86.4237,20800.0
2013-04-25 15:00:00,119.99,120.04,119.9,119.95,27600.0,86.4525,86.4885,86.3876,86.4237,27600.0
2013-04-25 15:30:00,119.96,120.09,119.9,120.09,64900.0,86.4309,86.5245,86.3876,86.5245,64900.0
2013-04-26 09:30:00,120.28,120.59,120.26,120.47,31700.0,86.6614,86.8848,86.647,86.7983,31700.0
2013-04-26 10:00:00,120.52,120.58,120.23,120.45,30300.0,86.8343,86.8776,86.6254,86.7839,30300.0
2013-04-26 10:30:00,120.4,120.59,120.28,120.29,45100.0,86.7479,86.8848,86.6614,86.6686,45100.0
2013-04-26 11:00:00,120.27,120.54,120.14,120.54,28300.0,86.6542,86.8488,86.5606,86.8488,28300.0
2013-04-26 11:30:00,120.53,120.6,120.4,120.48,22300.0,86.8415,86.892,86.7479,86.8055,22300.0
2013-04-26 12:00:00,120.43,120.58,120.33,120.43,38300.0,86.7695,86.8776,86.6974,86.7695,38300.0
2013-04-26 12:30:00,120.43,120.51,120.27,120.3,12800.0,86.7695,86.8271,86.6542,86.6758,12800.0
2013-04-26 13:00:00,120.32,120.38,120.24,120.32,6500.0,86.6902,86.7335,86.6326,86.6902,6500.0
2013-04-26 13:30:00,120.26,120.32,120.2,120.21,11800.0,86.647,86.6902,86.6038,86.611,11800.0
2013-04-26 14:00:00,120.23,120.31,120.12,120.25,8500.0,86.6254,86.683,86.5461,86.6398,8500.0
2013-04-26 14:30:00,120.3,120.3,120.11,120.27,14600.0,86.6758,86.6758,86.5389,86.6542,14600.0
2013-04-26 15:00:00,120.21,120.5,120.21,120.5,16000.0,86.611,86.8199,86.611,86.8199,16000.0
2013-04-26 15:30:00,120.5,120.54,120.34,120.34,17800.0,86.8199,86.8488,86.7047,86.7047,17800.0
2013-04-29 09:30:00,120.97,121.05,120.7,120.74,34600.0,87.1586,87.2162,86.964,86.9928,34600.0
2013-04-29 10:00:00,120.79,120.86,120.68,120.71,20000.0,87.0289,87.0793,86.9496,86.9712,20000.0
2013-04-29 10:30:00,120.71,121.23,120.67,121.07,92800.0,86.9712,87.3459,86.9424,87.2306,92800.0
2013-04-29 11:00:00,121.09,121.26,120.95,121.26,13600.0,87.245,87.3675,87.1442,87.3675,13600.0
2013-04-29 11:30:00,121.28,121.37,121.1,121.18,25300.0,87.3819,87.4468,87.2522,87.3099,25300.0
2013-04-29 12:00:00,121.16,121.35,121.11,121.31,11300.0,87.2955,87.4324,87.2594,87.4035,11300.0
2013-04-29 12:30:00,121.27,121.49,121.27,121.41,19800.0,87.3747,87.5332,87.3747,87.4756,19800.0
2013-04-29 13:00:00,121.41,121.46,121.33,121.39,7300.0,87.4756,87.5116,87.4179,87.4612,7300.0
2013-04-29 13:30:00,121.43,121.6,121.4,121.48,9400.0,87.49,87.6125,87.4684,87.526,9400.0
2013-04-29 14:00:00,121.61,121.69,121.37,121.46,12100.0,87.6197,87.6773,87.4468,87.5116,12100.0
2013-04-29 14:30:00,121.5,121.5,121.33,121.4,19500.0,87.5404,87.5404,87.4179,87.4684,19500.0
2013-04-29 15:00:00,121.39,121.48,121.31,121.39,9500.0,87.4612,87.526,87.4035,87.4612,9500.0
2013-04-29 15:30:00,121.42,121.47,121.34,121.41,53600.0,87.4828,87.5188,87.4251,87.4756,53600.0
2013-04-30 09:30:00,121.69,121.74,121.23,121.34,51500.0,87.6773,87.7133,87.3459,87.4251,51500.0
2013-04-30 10:00:00,121.41,121.49,121.1,121.34,76800.0,87.4756,87.5332,87.2522,87.4251,76800.0
2013-04-30 10:30:00,121.38,121.75,121.38,121.51,35400.0,87.454,87.7206,87.454,87.5476,35400.0
2013-04-30 11:00:00,121.52,122.02,121.51,121.84,32600.0,87.5548,87.9151,87.5476,87.7854,32600.0
2013-04-30 11:30:00,121.99,122.21,121.98,122.14,16800.0,87.8935,88.052,87.8863,88.0015,16800.0
2013-04-30 12:00:00,122.13,122.13,121.92,122.07,14100.0,87.9943,87.9943,87.843,87.9511,14100.0
2013-04-30 12:30:00,122.04,122.18,121.86,122.18,17300.0,87.9295,88.0304,87.7998,88.0304,17300.0
2013-04-30 13:00:00,122.19,122.19,122.03,122.09,18600.0,88.0376,88.0376,87.9223,87.9655,18600.0
2013-04-30 13:30:00,122.03,122.11,121.91,121.96,19800.0,87.9223,87.9799,87.8358,87.8719,19800.0
2013-04-30 14:00:00,122.03,122.1,121.93,122.02,8800.0,87.9223,87.9727,87.8502,87.9151,8800.0
2013-04-30 14:30:00,122.05,122.1,121.97,122.07,17700.0,87.9367,87.9727,87.8791,87.9511,17700.0
2013-04-30 15:00:00,122.0,122.08,121.94,122.04,20400.0,87.9007,87.9583,87.8574,87.9295,20400.0
2013-04-30 15:30:00,122.05,122.28,122.05,122.25,23100.0,87.9367,88.1024,87.9367,88.0808,23100.0
2013-05-01 09:30:00,122.76,123.14,122.74,122.99,42300.0,88.4483,88.722,88.4338,88.614,42300.0
2013-05-01 10:00:00,123.0,123.19,122.6,122.85,42700.0,88.6212,88.7581,88.333,88.5131,42700.0
2013-05-01 10:30:00,122.82,122.82,122.4,122.76,14500.0,88.4915,88.4915,88.1889,88.4483,14500.0
2013-05-01 11:00:00,122.74,122.74,122.32,122.38,21200.0,88.4338,88.4338,88.1312,88.1745,21200.0
2013-05-01 11:30:00,122.38,122.97,122.38,122.91,24000.0,88.1745,88.5996,88.1745,88.5563,24000.0
2013-05-01 12:00:00,122.92,122.99,122.71,122.71,18400.0,88.5635,88.614,88.4122,88.4122,18400.0
2013-05-01 12:30:00,122.75,122.97,122.72,122.89,22000.0,88.441,88.5996,88.4194,88.5419,22000.0
2013-05-01 13:00:00,122.9,122.95,122.62,122.74,12000.0,88.5491,88.5851,88.3474,88.4338,12000.0
2013-05-01 13:30:00,122.69,122.74,122.38,122.67,17500.0,88.3978,88.4338,88.1745,88.3834,17500.0
2013-05-01 14:00:00,122.67,122.86,122.51,122.71,9600.0,88.3834,88.5203,88.2681,88.4122,9600.0
2013-05-01 14:30:00,122.77,122.82,122.57,122.76,9000.0,88.4555,88.4915,88.3114,88.4483,9000.0
2013-05-01 15:00:00,122.73,122.73,122.36,122.36,25800.0,88.4266,88.4266,88.1601,88.1601,25800.0
2013-05-01 15:30:00,122.4,122.55,122.15,122.28,31800.0,88.1889,88.2969,88.0088,88.1024,31800.0
2013-05-02 09:30:00,121.99,122.81,121.88,122.55,36100.0,87.8935,88.4843,87.8142,88.2969,36100.0
2013-05-02 10:00:00,122.53,122.72,122.37,122.37,39400.0,88.2825,88.4194,88.1673,88.1673,39400.0
2013-05-02 10:30:00,122.37,122.48,122.0,122.15,13500.0,88.1673,88.2465,87.9007,88.0088,13500.0
2013-05-02 11:00:00,122.19,122.34,122.12,122.24,23000.0,88.0376,88.1456,87.9871,88.0736,23000.0
2013-05-02 11:30:00,122.23,122.43,122.05,122.43,21200.0,88.0664,88.2105,87.9367,88.2105,21200.0
2013-05-02 12:00:00,122.45,122.57,122.37,122.53,12900.0,88.2249,88.3114,88.1673,88.2825,12900.0
2013-05-02 12:30:00,122.53,122.61,122.48,122.56,8200.0,88.2825,88.3402,88.2465,88.3042,8200.0
2013-05-02 13:00:00,122.59,122.65,122.51,122.61,5000.0,88.3258,88.369,88.2681,88.3402,5000.0
2013-05-02 13:30:00,122.62,122.75,122.57,122.7,11100.0,88.3474,88.441,88.3114,88.405,11100.0
2013-05-02 14:00:00,122.7,122.76,122.59,122.62,10000.0,88.405,88.4483,88.3258,88.3474,10000.0
2013-05-02 14:30:00,122.65,122.75,122.58,122.59,7900.0,88.369,88.441,88.3186,88.3258,7900.0
2013-05-02 15:00:00,122.62,122.69,122.53,122.66,18200.0,88.3474,88.3978,88.2825,88.3762,18200.0
2013-05-02 15:30:00,122.69,122.87,122.66,122.76,24100.0,88.3978,88.5275,88.3762,88.4483,24100.0
2013-05-03 09:30:00,123.17,123.4,122.71,122.82,63800.0,88.7437,88.9094,88.4122,88.4915,63800.0
2013-05-03 10:00:00,122.88,123.0,122.76,122.97,21100.0,88.5347,88.6212,88.4483,88.5996,21100.0
2013-05-03 10:30:00,122.96,123.03,122.72,122.87,55700.0,88.5924,88.6428,88.4194,88.5275,55700.0
2013-05-03 11:00:00,122.89,123.06,122.7,122.7,58100.0,88.5419,88.6644,88.405,88.405,58100.0
2013-05-03 11:30:00,122.84,122.94,122.76,122.81,22000.0,88.5059,88.5779,88.4483,88.4843,22000.0
2013-05-03 12:00:00,122.85,123.12,122.74,122.99,40800.0,88.5131,88.7076,88.4338,88.614,40800.0
2013-05-03 12:30:00,123.04,123.14,122.96,123.14,12100.0,88.65,88.722,88.5924,88.722,12100.0
2013-05-03 13:00:00,123.13,123.18,123.06,123.08,5300.0,88.7148,88.7509,88.6644,88.6788,5300.0
2013-05-03 13:30:00,123.13,123.18,123.04,123.09,6900.0,88.7148,88.7509,88.65,88.686,6900.0
2013-05-03 14:00:00,123.08,123.15,123.0,123.13,14700.0,88.6788,88.7292,88.6212,88.7148,14700.0
2013-05-03 14:30:00,123.17,123.25,123.08,123.13,13000.0,88.7437,88.8013,88.6788,88.7148,13000.0
2013-05-03 15:00:00,123.13,123.31,123.09,123.29,12300.0,88.7148,88.8445,88.686,88.8301,12300.0
2013-05-03 15:30:00,123.29,123.47,123.29,123.45,23100.0,88.8301,88.9598,88.8301,88.9454,23100.0
2013-05-06 09:30:00,123.4,123.4,122.91,122.91,69900.0,88.9094,88.9094,88.5563,88.5563,69900.0
2013-05-06 10:00:00,122.92,123.05,122.83,122.91,10700.0,88.5635,88.6572,88.4987,88.5563,10700.0
2013-05-06 10:30:00,122.9,122.99,122.77,122.77,17200.0,88.5491,88.614,88.4555,88.4555,17200.0
2013-05-06 11:00:00,122.79,122.91,122.61,122.81,14100.0,88.4699,88.5563,88.3402,88.4843,14100.0
2013-05-06 11:30:00,122.81,122.93,122.73,122.77,52300.0,88.4843,88.5707,88.4266,88.4555,52300.0
2013-05-06 12:00:00,122.73,122.84,122.65,122.78,6700.0,88.4266,88.5059,88.369,88.4627,6700.0
2013-05-06 12:30:00,122.84,122.84,122.71,122.75,7800.0,88.5059,88.5059,88.4122,88.441,7800.0
2013-05-06 13:00:00,122.74,122.8,122.55,122.55,20600.0,88.4338,88.4771,88.2969,88.2969,20600.0
2013-05-06 13:30:00,122.6,122.67,122.53,122.59,14000.0,88.333,88.3834,88.2825,88.3258,14000.0
2013-05-06 14:00:00,122.59,122.7,122.57,122.68,8500.0,88.3258,88.405,88.3114,88.3906,8500.0
2013-05-06 14:30:00,122.68,122.69,122.57,122.63,23100.0,88.3906,88.3978,88.3114,88.3546,23100.0
2013-05-06 15:00:00,122.62,122.7,122.55,122.55,10000.0,88.3474,88.405,88.2969,88.2969,10000.0
2013-05-06 15:30:00,122.55,122.67,122.51,122.61,21100.0,88.2969,88.3834,88.2681,88.3402,21100.0
2013-05-07 09:30:00,122.58,122.66,122.43,122.52,31400.0,88.3186,88.3762,88.2105,88.2753,31400.0
2013-05-07 10:00:00,122.57,122.57,122.05,122.21,32500.0,88.3114,88.3114,87.9367,88.052,32500.0
2013-05-07 10:30:00,122.14,122.17,121.91,122.07,49700.0,88.0015,88.0232,87.8358,87.9511,49700.0
2013-05-07 11:00:00,122.07,122.08,121.9,122.01,65000.0,87.9511,87.9583,87.8286,87.9079,65000.0
2013-05-07 11:30:00,122.02,122.48,122.0,122.43,17600.0,87.9151,88.2465,87.9007,88.2105,17600.0
2013-05-07 12:00:00,122.41,122.71,122.41,122.69,8300.0,88.1961,88.4122,88.1961,88.3978,8300.0
2013-05-07 12:30:00,122.73,122.86,122.68,122.81,12200.0,88.4266,88.5203,88.3906,88.4843,12200.0
2013-05-07 13:00:00,122.82,122.9,122.8,122.82,9000.0,88.4915,88.5491,88.4771,88.4915,9000.0
2013-05-07 13:30:00,122.83,122.98,122.81,122.89,8600.0,88.4987,88.6068,88.4843,88.5419,8600.0
2013-05-07 14:00:00,122.95,122.99,122.88,122.97,10400.0,88.5851,88.614,88.5347,88.5996,10400.0
2013-05-07 14:30:00,122.97,123.07,122.93,123.07,17100.0,88.5996,88.6716,88.5707,88.6716,17100.0
2013-05-07 15:00:00,123.07,123.12,122.97,122.99,24100.0,88.6716,88.7076,88.5996,88.614,24100.0
2013-05-07 15:30:00,123.0,123.05,122.88,122.96,36700.0,88.6212,88.6572,88.5347,88.5924,36700.0
2013-05-08 09:30:00,122.96,123.14,122.89,123.07,39300.0,88.5924,88.722,88.5419,88.6716,39300.0
2013-05-08 10:00:00,123.11,123.28,122.9,123.28,22200.0,88.7004,88.8229,88.5491,88.8229,22200.0
2013-05-08 10:30:00,123.27,124.07,123.19,123.95,36700.0,88.8157,89.3921,88.7581,89.3056,36700.0
2013-05-08 11:00:00,123.91,124.3,123.84,124.02,32300.0,89.2768,89.5578,89.2264,89.3561,32300.0
2013-05-08 11:30:00,124.02,124.06,123.5,123.53,21800.0,89.3561,89.3849,88.9814,89.003,21800.0
2013-05-08 12:00:00,123.59,123.59,123.43,123.49,7800.0,89.0463,89.0463,88.931,88.9742,7800.0
2013-05-08 12:30:00,123.38,123.44,123.3,123.36,4300.0,88.895,88.9382,88.8373,88.8806,4300.0
2013-05-08 13:00:00,123.39,123.47,123.35,123.38,7100.0,88.9022,88.9598,88.8733,88.895,7100.0
2013-05-08 13:30:00,123.35,123.42,123.28,123.32,7900.0,88.8733,88.9238,88.8229,88.8517,7900.0
2013-05-08 14:00:00,123.26,123.32,123.21,123.27,8900.0,88.8085,88.8517,88.7725,88.8157,8900.0
2013-05-08 14:30:00,123.31,123.41,123.22,123.31,25500.0,88.8445,88.9166,88.7797,88.8445,25500.0
2013-05-08 15:00:00,123.24,123.6,123.22,123.58,24600.0,88.7941,89.0535,88.7797,89.0391,24600.0
2013-05-08 15:30:00,123.59,123.6,123.45,123.52,28100.0,89.0463,89.0535,88.9454,88.9958,28100.0
2013-05-09 09:30:00,123.2,123.64,122.98,123.34,84500.0,88.7653,89.0823,88.6068,88.8661,84500.0
2013-05-09 10:00:00,123.37,123.67,123.18,123.31,67900.0,88.8878,89.1039,88.7509,88.8445,67900.0
2013-05-09 10:30:00,123.32,123.63,123.12,123.39,80800.0,88.8517,89.0751,88.7076,88.9022,80800.0
2013-05-09 11:00:00,123.3,123.6,123.3,123.6,25500.0,88.8373,89.0535,88.8373,89.0535,25500.0
2013-05-09 11:30:00,123.62,123.7,123.38,123.41,20500.0,89.0679,89.1255,88.895,88.9166,20500.0
2013-05-09 12:00:00,123.39,123.57,123.3,123.3,6900.0,88.9022,89.0319,88.8373,88.8373,6900.0
2013-05-09 12:30:00,123.35,123.46,123.35,123.46,6700.0,88.8733,88.9526,88.8733,88.9526,6700.0
2013-05-09 13:00:00,123.47,123.49,123.3,123.34,4200.0,88.9598,88.9742,88.8373,88.8661,4200.0
2013-05-09 13:30:00,123.33,123.46,123.26,123.31,12500.0,88.8589,88.9526,88.8085,88.8445,12500.0
2013-05-09 14:00:00,123.34,123.34,123.06,123.12,5800.0,88.8661,88.8661,88.6644,88.7076,5800.0
2013-05-09 14:30:00,123.12,123.18,122.95,122.95,14100.0,88.7076,88.7509,88.5851,88.5851,14100.0
2013-05-09 15:00:00,122.77,123.0,122.77,122.97,13200.0,88.4555,88.6212,88.4555,88.5996,13200.0
2013-05-09 15:30:00,122.99,123.04,122.8,122.9,37600.0,88.614,88.65,88.4771,88.5491,37600.0
2013-05-10 09:30:00,124.06,124.22,123.91,124.22,79100.0,89.3849,89.5002,89.2768,89.5002,79100.0
2013-05-10 10:00:00,124.22,124.26,124.02,124.02,28900.0,89.5002,89.529,89.3561,89.3561,28900.0
2013-05-10 10:30:00,123.96,124.06,123.78,123.93,25200.0,89.3129,89.3849,89.1832,89.2912,25200.0
2013-05-10 11:00:00,123.93,124.05,123.72,123.79,32000.0,89.2912,89.3777,89.1399,89.1904,32000.0
2013-05-10 11:30:00,123.75,123.83,123.67,123.8,12200.0,89.1615,89.2192,89.1039,89.1976,12200.0
2013-05-10 12:00:00,123.8,123.82,123.72,123.76,9700.0,89.1976,89.212,89.1399,89.1688,9700.0
2013-05-10 12:30:00,123.78,123.87,123.63,123.85,13200.0,89.1832,89.248,89.0751,89.2336,13200.0
2013-05-10 13:00:00,123.81,123.92,123.8,123.92,4300.0,89.2048,89.284,89.1976,89.284,4300.0
2013-05-10 13:30:00,123.92,123.97,123.81,123.86,10300.0,89.284,89.3201,89.2048,89.2408,10300.0
2013-05-10 14:00:00,123.84,124.08,123.84,123.89,22400.0,89.2264,89.3993,89.2264,89.2624,22400.0
2013-05-10 14:30:00,123.89,123.96,123.73,123.79,15600.0,89.2624,89.3129,89.1471,89.1904,15600.0
2013-05-10 15:00:00,123.76,123.78,123.68,123.73,11900.0,89.1688,89.1832,89.1111,89.1471,11900.0
2013-05-10 15:30:00,123.73,123.92,123.68,123.92,24100.0,89.1471,89.284,89.1111,89.284,24100.0
2013-05-13 09:30:00,124.67,124.83,124.56,124.6,56600.0,89.8244,89.9397,89.7451,89.774,56600.0
2013-05-13 10:00:00,124.6,124.77,124.59,124.65,10600.0,89.774,89.8965,89.7668,89.81,10600.0
2013-05-13 10:30:00,124.65,124.91,124.65,124.8,14900.0,89.81,89.9973,89.81,89.9181,14900.0
2013-05-13 11:00:00,124.83,124.85,124.42,124.55,25300.0,89.9397,89.9541,89.6443,89.7379,25300.0
2013-05-13 11:30:00,124.59,124.84,124.38,124.72,13700.0,89.7668,89.9469,89.6155,89.8604,13700.0
2013-05-13 12:00:00,124.72,124.8,124.6,124.8,5200.0,89.8604,89.9181,89.774,89.9181,5200.0
2013-05-13 12:30:00,124.75,124.81,124.67,124.77,10300.0,89.882,89.9253,89.8244,89.8965,10300.0
2013-05-13 13:00:00,124.78,124.86,124.71,124.75,8500.0,89.9037,89.9613,89.8532,89.882,8500.0
2013-05-13 13:30:00,124.83,124.83,124.56,124.56,9900.0,89.9397,89.9397,89.7451,89.7451,9900.0
2013-05-13 14:00:00,124.56,124.65,124.56,124.56,6100.0,89.7451,89.81,89.7451,89.7451,6100.0
2013-05-13 14:30:00,124.58,124.66,124.58,124.66,4600.0,89.7596,89.8172,89.7596,89.8172,4600.0
2013-05-13 15:00:00,124.66,124.73,124.56,124.62,17500.0,89.8172,89.8676,89.7451,89.7884,17500.0
2013-05-13 15:30:00,124.63,124.7,124.51,124.6,41800.0,89.7956,89.846,89.7091,89.774,41800.0
2013-05-14 09:30:00,124.86,125.11,124.8,124.95,57900.0,89.9613,90.1414,89.9181,90.0261,57900.0
2013-05-14 10:00:00,125.04,125.06,124.7,124.93,16000.0,90.091,90.1054,89.846,90.0117,16000.0
2013-05-14 10:30:00,124.94,125.83,124.91,125.83,38900.0,90.0189,90.6602,89.9973,90.6602,38900.0
2013-05-14 11:00:00,125.77,126.29,125.71,126.1,59800.0,90.617,90.9916,90.5737,90.8547,59800.0
2013-05-14 11:30:00,126.08,126.21,126.02,126.1,20700.0,90.8403,90.934,90.7971,90.8547,20700.0
2013-05-14 12:00:00,126.11,126.11,125.98,126.03,12900.0,90.8619,90.8619,90.7683,90.8043,12900.0
2013-05-14 12:30:00,125.98,125.99,125.73,125.73,14000.0,90.7683,90.7755,90.5881,90.5881,14000.0
2013-05-14 13:00:00,125.75,125.87,125.62,125.68,14300.0,90.6025,90.689,90.5089,90.5521,14300.0
2013-05-14 13:30:00,125.68,125.85,125.67,125.73,17800.0,90.5521,90.6746,90.5449,90.5881,17800.0
2013-05-14 14:00:00,125.72,125.82,125.66,125.73,12900.0,90.5809,90.653,90.5377,90.5881,12900.0
2013-05-14 14:30:00,125.74,125.8,125.61,125.66,25700.0,90.5953,90.6386,90.5017,90.5377,25700.0
2013-05-14 15:00:00,125.67,125.73,125.62,125.73,23800.0,90.5449,90.5881,90.5089,90.5881,23800.0
2013-05-14 15:30:00,125.73,125.86,125.72,125.76,80000.0,90.5881,90.6818,90.5809,90.6097,80000.0
2013-05-15 09:30:00,125.06,125.3,125.05,125.05,36000.0,90.1054,90.2783,90.0982,90.0982,36000.0
2013-05-15 10:00:00,125.14,125.33,125.09,125.13,32900.0,90.163,90.2999,90.127,90.1558,32900.0
2013-05-15 10:30:00,125.14,125.43,125.04,125.4,57700.0,90.163,90.372,90.091,90.3504,57700.0
2013-05-15 11:00:00,125.38,125.43,125.1,125.15,122300.0,90.336,90.372,90.1342,90.1702,122300.0
2013-05-15 11:30:00,125.14,125.25,125.05,125.25,18700.0,90.163,90.2423,90.0982,90.2423,18700.0
2013-05-15 12:00:00,125.25,125.32,125.22,125.3,11700.0,90.2423,90.2927,90.2207,90.2783,11700.0
2013-05-15 12:30:00,125.3,125.36,125.22,125.27,12200.0,90.2783,90.3215,90.2207,90.2567,12200.0
2013-05-15 13:00:00,125.26,125.31,125.2,125.27,5700.0,90.2495,90.2855,90.2063,90.2567,5700.0
2013-05-15 13:30:00,125.28,125.41,125.25,125.31,12700.0,90.2639,90.3576,90.2423,90.2855,12700.0
2013-05-15 14:00:00,125.32,125.46,125.29,125.35,8600.0,90.2927,90.3936,90.2711,90.3143,8600.0
2013-05-15 14:30:00,125.4,125.41,125.23,125.3,13000.0,90.3504,90.3576,90.2279,90.2783,13000.0
2013-05-15 15:00:00,125.31,125.46,125.26,125.46,10500.0,90.2855,90.3936,90.2495,90.3936,10500.0
2013-05-15 15:30:00,125.43,125.56,125.39,125.4,59300.0,90.372,90.4656,90.3432,90.3504,59300.0
2013-05-16 09:30:00,125.32,125.43,125.21,125.43,46300.0,90.2927,90.372,90.2135,90.372,46300.0
2013-05-16 10:00:00,125.32,125.55,125.31,125.5,66900.0,90.2927,90.4584,90.2855,90.4224,66900.0
2013-05-16 10:30:00,125.5,125.52,125.16,125.29,70800.0,90.4224,90.4368,90.1774,90.2711,70800.0
2013-05-16 11:00:00,125.41,125.7,125.35,125.38,71200.0,90.3576,90.5665,90.3143,90.336,71200.0
2013-05-16 11:30:00,125.39,125.53,125.27,125.49,37900.0,90.3432,90.444,90.2567,90.4152,37900.0
2013-05-16 12:00:00,125.5,125.5,125.36,125.44,7000.0,90.4224,90.4224,90.3215,90.3792,7000.0
2013-05-16 12:30:00,125.46,125.5,125.44,125.5,7800.0,90.3936,90.4224,90.3792,90.4224,7800.0
2013-05-16 13:00:00,125.47,125.5,125.4,125.41,6800.0,90.4008,90.4224,90.3504,90.3576,6800.0
2013-05-16 13:30:00,125.42,125.56,125.38,125.38,6700.0,90.3648,90.4656,90.336,90.336,6700.0
2013-05-16 14:00:00,125.36,125.4,125.23,125.34,7100.0,90.3215,90.3504,90.2279,90.3071,7100.0
2013-05-16 14:30:00,125.31,125.35,125.16,125.18,10100.0,90.2855,90.3143,90.1774,90.1919,10100.0
2013-05-16 15:00:00,125.19,125.25,125.0,125.01,11600.0,90.1991,90.2423,90.0622,90.0694,11600.0
2013-05-16 15:30:00,125.05,125.06,124.83,125.0,27100.0,90.0982,90.1054,89.9397,90.0622,27100.0
2013-05-17 09:30:00,122.64,123.02,122.61,123.02,93100.0,88.3618,88.6356,88.3402,88.6356,93100.0
2013-05-17 10:00:00,123.07,123.19,122.92,123.1,70300.0,88.6716,88.7581,88.5635,88.6932,70300.0
2013-05-17 10:30:00,123.09,123.24,122.97,122.97,64800.0,88.686,88.7941,88.5996,88.5996,64800.0
2013-05-17 11:00:00,122.94,123.15,122.77,122.88,45600.0,88.5779,88.7292,88.4555,88.5347,45600.0
2013-05-17 11:30:00,122.84,123.13,122.84,123.02,19500.0,88.5059,88.7148,88.5059,88.6356,19500.0
2013-05-17 12:00:00,122.99,123.11,122.93,123.06,10200.0,88.614,88.7004,88.5707,88.6644,10200.0
2013-05-17 12:30:00,123.04,123.16,123.04,123.04,11400.0,88.65,88.7365,88.65,88.65,11400.0
2013-05-17 13:00:00,123.05,123.19,123.04,123.19,8100.0,88.6572,88.7581,88.65,88.7581,8100.0
2013-05-17 13:30:00,123.16,123.17,123.05,123.15,7000.0,88.7365,88.7437,88.6572,88.7292,7000.0
2013-05-17 14:00:00,123.16,123.36,123.16,123.34,9800.0,88.7365,88.8806,88.7365,88.8661,9800.0
2013-05-17 14:30:00,123.33,123.4,123.29,123.29,32400.0,88.8589,88.9094,88.8301,88.8301,32400.0
2013-05-17 15:00:00,123.31,123.37,123.28,123.3,34800.0,88.8445,88.8878,88.8229,88.8373,34800.0
2013-05-17 15:30:00,123.32,123.37,123.18,123.19,91600.0,88.8517,88.8878,88.7509,88.7581,91600.0
2013-05-20 09:30:00,124.12,124.29,123.93,123.95,86600.0,89.4281,89.5506,89.2912,89.3056,86600.0
2013-05-20 10:00:00,123.95,124.24,123.94,124.2,49300.0,89.3056,89.5146,89.2984,89.4858,49300.0
2013-05-20 10:30:00,124.2,124.29,124.0,124.29,76800.0,89.4858,89.5506,89.3417,89.5506,76800.0
2013-05-20 11:00:00,124.3,124.56,124.28,124.41,82500.0,89.5578,89.7451,89.5434,89.6371,82500.0
2013-05-20 11:30:00,124.35,124.63,124.2,124.42,61600.0,89.5938,89.7956,89.4858,89.6443,61600.0
2013-05-20 12:00:00,124.41,124.53,124.37,124.4,35200.0,89.6371,89.7235,89.6083,89.6299,35200.0
2013-05-20 12:30:00,124.4,124.42,124.32,124.33,12500.0,89.6299,89.6443,89.5722,89.5794,12500.0
2013-05-20 13:00:00,124.35,124.44,124.15,124.18,16100.0,89.5938,89.6587,89.4497,89.4714,16100.0
2013-05-20 13:30:00,124.18,124.2,124.01,124.14,29000.0,89.4714,89.4858,89.3489,89.4425,29000.0
2013-05-20 14:00:00,124.11,124.2,124.01,124.13,27300.0,89.4209,89.4858,89.3489,89.4353,27300.0
2013-05-20 14:30:00,124.14,124.21,124.08,124.2,21900.0,89.4425,89.493,89.3993,89.4858,21900.0
2013-05-20 15:00:00,124.18,124.29,124.05,124.13,63300.0,89.4714,89.5506,89.3777,89.4353,63300.0
2013-05-20 15:30:00,124.16,124.16,123.94,124.0,65600.0,89.457,89.457,89.2984,89.3417,65600.0
2013-05-21 09:30:00,122.66,122.87,122.59,122.65,58100.0,88.3762,88.5275,88.3258,88.369,58100.0
2013-05-21 10:00:00,122.67,122.75,122.38,122.39,76800.0,88.3834,88.441,88.1745,88.1817,76800.0
2013-05-21 10:30:00,122.41,122.9,122.3,122.88,47300.0,88.1961,88.5491,88.1168,88.5347,47300.0
2013-05-21 11:00:00,122.86,123.2,122.85,123.2,22900.0,88.5203,88.7653,88.5131,88.7653,22900.0
2013-05-21 11:30:00,123.23,123.64,123.23,123.58,28200.0,88.7869,89.0823,88.7869,89.0391,28200.0
2013-05-21 12:00:00,123.56,123.59,123.41,123.47,26900.0,89.0247,89.0463,88.9166,88.9598,26900.0
2013-05-21 12:30:00,123.46,123.52,123.38,123.51,15800.0,88.9526,88.9958,88.895,88.9886,15800.0
2013-05-21 13:00:00,123.53,123.81,123.38,123.44,29400.0,89.003,89.2048,88.895,88.9382,29400.0
2013-05-21 13:30:00,123.49,123.51,123.38,123.38,18700.0,88.9742,88.9886,88.895,88.895,18700.0
2013-05-21 14:00:00,123.42,123.44,123.31,123.32,30000.0,88.9238,88.9382,88.8445,88.8517,30000.0
2013-05-21 14:30:00,123.32,123.34,123.16,123.2,30600.0,88.8517,88.8661,88.7365,88.7653,30600.0
2013-05-21 15:00:00,123.2,123.22,123.06,123.07,32800.0,88.7653,88.7797,88.6644,88.6716,32800.0
2013-05-21 15:30:00,123.06,123.2,123.05,123.12,37700.0,88.6644,88.7653,88.6572,88.7076,37700.0
2013-05-22 09:30:00,123.35,123.9,123.34,123.9,88200.0,88.8733,89.2696,88.8661,89.2696,88200.0
2013-05-22 10:00:00,123.9,124.57,123.89,124.48,91200.0,89.2696,89.7524,89.2624,89.6875,91200.0
2013-05-22 10:30:00,124.52,124.55,123.78,124.0,136000.0,89.7163,89.7379,89.1832,89.3417,136000.0
2013-05-22 11:00:00,123.94,124.15,123.85,124.0,52300.0,89.2984,89.4497,89.2336,89.3417,52300.0
2013-05-22 11:30:00,123.99,124.3,123.96,123.96,21600.0,89.3345,89.5578,89.3129,89.3129,21600.0
2013-05-22 12:00:00,123.99,124.0,123.76,123.81,5800.0,89.3345,89.3417,89.1688,89.2048,5800.0
2013-05-22 12:30:00,123.76,123.79,123.66,123.75,9800.0,89.1688,89.1904,89.0967,89.1615,9800.0
2013-05-22 13:00:00,123.79,123.8,123.48,123.5,16000.0,89.1904,89.1976,88.967,88.9814,16000.0
2013-05-22 13:30:00,123.46,123.46,123.13,123.3,16400.0,88.9526,88.9526,88.7148,88.8373,16400.0
2013-05-22 14:00:00,123.3,123.4,122.9,122.93,25200.0,88.8373,88.9094,88.5491,88.5707,25200.0
2013-05-22 14:30:00,122.92,123.27,122.84,123.14,27200.0,88.5635,88.8157,88.5059,88.722,27200.0
2013-05-22 15:00:00,123.14,123.16,122.75,122.78,34300.0,88.722,88.7365,88.441,88.4627,34300.0
2013-05-22 15:30:00,122.77,123.13,122.7,123.13,58500.0,88.4555,88.7148,88.405,88.7148,58500.0
2013-05-23 09:30:00,121.9,122.08,121.23,121.24,58600.0,87.8286,87.9583,87.3459,87.3531,58600.0
2013-05-23 10:00:00,121.23,121.4,120.95,121.12,36100.0,87.3459,87.4684,87.1442,87.2666,36100.0
2013-05-23 10:30:00,121.14,121.2,120.36,120.61,47900.0,87.281,87.3243,86.7191,86.8992,47900.0
2013-05-23 11:00:00,120.63,121.93,120.63,121.68,33100.0,86.9136,87.8502,86.9136,87.6701,33100.0
2013-05-23 11:30:00,121.71,121.71,121.38,121.6,12600.0,87.6917,87.6917,87.454,87.6125,12600.0
2013-05-23 12:00:00,121.58,121.73,121.53,121.56,23500.0,87.5981,87.7061,87.562,87.5837,23500.0
2013-05-23 12:30:00,121.61,121.61,121.37,121.46,14000.0,87.6197,87.6197,87.4468,87.5116,14000.0
2013-05-23 13:00:00,121.47,121.59,121.31,121.38,20600.0,87.5188,87.6053,87.4035,87.454,20600.0
2013-05-23 13:30:00,121.5,121.5,121.32,121.45,37100.0,87.5404,87.5404,87.4107,87.5044,37100.0
2013-05-23 14:00:00,121.45,121.62,121.39,121.58,18400.0,87.5044,87.6269,87.4612,87.5981,18400.0
2013-05-23 14:30:00,121.61,121.71,121.5,121.66,10100.0,87.6197,87.6917,87.5404,87.6557,10100.0
2013-05-23 15:00:00,121.65,121.73,121.51,121.53,20200.0,87.6485,87.7061,87.5476,87.562,20200.0
2013-05-23 15:30:00,121.52,121.88,121.44,121.8,38800.0,87.5548,87.8142,87.4972,87.7566,38800.0
2013-05-24 09:30:00,121.69,121.95,121.63,121.77,72700.0,87.6773,87.8647,87.6341,87.735,72700.0
2013-05-24 10:00:00,121.76,122.23,121.71,121.88,69200.0,87.7278,88.0664,87.6917,87.8142,69200.0
2013-05-24 10:30:00,121.94,122.56,121.94,122.5,80400.0,87.8574,88.3042,87.8574,88.2609,80400.0
2013-05-24 11:00:00,122.51,122.52,122.14,122.14,84100.0,88.2681,88.2753,88.0015,88.0015,84100.0
2013-05-24 11:30:00,122.14,122.33,122.08,122.25,9600.0,88.0015,88.1384,87.9583,88.0808,9600.0
2013-05-24 12:00:00,122.32,122.32,121.99,122.04,6600.0,88.1312,88.1312,87.8935,87.9295,6600.0
2013-05-24 12:30:00,121.99,122.04,121.85,121.86,7200.0,87.8935,87.9295,87.7926,87.7998,7200.0
2013-05-24 13:00:00,121.83,122.11,121.83,122.04,11100.0,87.7782,87.9799,87.7782,87.9295,11100.0
2013-05-24 13:30:00,122.08,122.14,122.0,122.12,17000.0,87.9583,88.0015,87.9007,87.9871,17000.0
2013-05-24 14:00:00,122.14,122.29,122.04,122.26,8000.0,88.0015,88.1096,87.9295,88.088,8000.0
2013-05-24 14:30:00,122.23,122.33,122.19,122.33,4800.0,88.0664,88.1384,88.0376,88.1384,4800.0
2013-05-24 15:00:00,122.28,122.39,122.26,122.32,11000.0,88.1024,88.1817,88.088,88.1312,11000.0
2013-05-24 15:30:00,122.32,122.38,122.18,122.38,27400.0,88.1312,88.1745,88.0304,88.1745,27400.0
2013-05-28 09:30:00,123.96,124.28,123.81,124.28,54900.0,89.3129,89.5434,89.2048,89.5434,54900.0
2013-05-28 10:00:00,124.25,124.36,123.64,123.7,38100.0,89.5218,89.601,89.0823,89.1255,38100.0
2013-05-28 10:30:00,123.79,123.8,123.42,123.48,32600.0,89.1904,89.1976,88.9238,88.967,32600.0
2013-05-28 11:00:00,123.39,123.56,123.23,123.51,22800.0,88.9022,89.0247,88.7869,88.9886,22800.0
2013-05-28 11:30:00,123.47,123.47,123.0,123.01,10100.0,88.9598,88.9598,88.6212,88.6284,10100.0
2013-05-28 12:00:00,122.99,123.01,122.86,122.99,6600.0,88.614,88.6284,88.5203,88.614,6600.0
2013-05-28 12:30:00,122.98,123.04,122.82,123.04,15000.0,88.6068,88.65,88.4915,88.65,15000.0
2013-05-28 13:00:00,123.04,123.11,122.95,122.97,6500.0,88.65,88.7004,88.5851,88.5996,6500.0
2013-05-28 13:30:00,123.02,123.06,122.77,122.78,16700.0,88.6356,88.6644,88.4555,88.4627,16700.0
2013-05-28 14:00:00,122.78,123.01,122.76,122.99,14900.0,88.4627,88.6284,88.4483,88.614,14900.0
2013-05-28 14:30:00,122.98,123.06,122.91,123.06,8700.0,88.6068,88.6644,88.5563,88.6644,8700.0
2013-05-28 15:00:00,123.06,123.08,122.83,122.89,13500.0,88.6644,88.6788,88.4987,88.5419,13500.0
2013-05-28 15:30:00,122.9,123.08,122.85,122.91,24300.0,88.5491,88.6788,88.5131,88.5563,24300.0
2013-05-29 09:30:00,121.83,121.83,120.98,121.1,144400.0,87.7782,87.7782,87.1658,87.2522,144400.0
2013-05-29 10:00:00,121.08,121.42,120.87,120.97,69200.0,87.2378,87.4828,87.0865,87.1586,69200.0
2013-05-29 10:30:00,120.96,121.05,120.43,120.43,79000.0,87.1514,87.2162,86.7695,86.7695,79000.0
2013-05-29 11:00:00,120.43,120.43,119.73,119.81,95000.0,86.7695,86.7695,86.2651,86.3228,95000.0
2013-05-29 11:30:00,119.84,119.91,119.65,119.66,31900.0,86.3444,86.3948,86.2075,86.2147,31900.0
2013-05-29 12:00:00,119.66,119.69,119.54,119.54,30200.0,86.2147,86.2363,86.1283,86.1283,30200.0
2013-05-29 12:30:00,119.53,119.58,119.45,119.54,36200.0,86.121,86.1571,86.0634,86.1283,36200.0
2013-05-29 13:00:00,119.54,119.78,119.51,119.78,27300.0,86.1283,86.3012,86.1066,86.3012,27300.0
2013-05-29 13:30:00,119.8,119.92,119.79,119.88,35500.0,86.3156,86.402,86.3084,86.3732,35500.0
2013-05-29 14:00:00,119.9,119.97,119.72,119.78,32100.0,86.3876,86.4381,86.2579,86.3012,32100.0
2013-05-29 14:30:00,119.75,119.84,119.65,119.65,47300.0,86.2796,86.3444,86.2075,86.2075,47300.0
2013-05-29 15:00:00,119.62,119.7,119.52,119.56,34700.0,86.1859,86.2435,86.1138,86.1427,34700.0
2013-05-29 15:30:00,119.55,119.64,119.48,119.63,92000.0,86.1355,86.2003,86.085,86.1931,92000.0
2013-05-30 09:30:00,119.68,119.89,119.54,119.72,59100.0,86.2291,86.3804,86.1283,86.2579,59100.0
2013-05-30 10:00:00,119.67,119.86,119.57,119.82,22900.0,86.2219,86.3588,86.1499,86.33,22900.0
2013-05-30 10:30:00,119.83,120.1,119.81,120.1,49000.0,86.3372,86.5317,86.3228,86.5317,49000.0
2013-05-30 11:00:00,120.13,120.29,120.0,120.29,75500.0,86.5533,86.6686,86.4597,86.6686,75500.0
2013-05-30 11:30:00,120.25,120.37,120.15,120.31,12900.0,86.6398,86.7263,86.5678,86.683,12900.0
2013-05-30 12:00:00,120.26,120.32,120.17,120.17,20000.0,86.647,86.6902,86.5822,86.5822,20000.0
2013-05-30 12:30:00,120.17,120.17,120.0,120.06,20000.0,86.5822,86.5822,86.4597,86.5029,20000.0
2013-05-30 13:00:00,120.07,120.08,119.96,120.0,19700.0,86.5101,86.5173,86.4309,86.4597,19700.0
2013-05-30 13:30:00,120.01,120.06,119.99,120.03,12800.0,86.4669,86.5029,86.4525,86.4813,12800.0
2013-05-30 14:00:00,120.03,120.03,119.87,120.03,9400.0,86.4813,86.4813,86.366,86.4813,9400.0
2013-05-30 14:30:00,120.03,120.07,119.95,119.95,15300.0,86.4813,86.5101,86.4237,86.4237,15300.0
2013-05-30 15:00:00,119.99,120.01,119.92,119.95,10000.0,86.4525,86.4669,86.402,86.4237,10000.0
2013-05-30 15:30:00,119.95,120.0,119.69,119.69,89200.0,86.4237,86.4597,86.2363,86.2363,89200.0
2013-05-31 09:30:00,118.42,118.96,118.35,118.83,67200.0,85.3213,85.7104,85.2709,85.6167,67200.0
2013-05-31 10:00:00,118.81,118.84,118.46,118.66,50300.0,85.6023,85.6239,85.3501,85.4942,50300.0
2013-05-31 10:30:00,118.68,119.03,118.67,118.68,44800.0,85.5086,85.7608,85.5014,85.5086,44800.0
2013-05-31 11:00:00,118.7,119.05,118.41,118.41,30500.0,85.523,85.7752,85.3141,85.3141,30500.0
2013-05-31 11:30:00,118.5,118.67,118.2,118.66,31900.0,85.3789,85.5014,85.1628,85.4942,31900.0
2013-05-31 12:00:00,118.59,118.69,118.44,118.65,13700.0,85.4438,85.5158,85.3357,85.487,13700.0
2013-05-31 12:30:00,118.65,118.67,118.49,118.49,12700.0,85.487,85.5014,85.3717,85.3717,12700.0
2013-05-31 13:00:00,118.56,118.74,118.51,118.71,7300.0,85.4222,85.5519,85.3861,85.5302,7300.0
2013-05-31 13:30:00,118.63,118.74,118.57,118.67,11000.0,85.4726,85.5519,85.4294,85.5014,11000.0
2013-05-31 14:00:00,118.62,118.71,118.55,118.6,16000.0,85.4654,85.5302,85.415,85.451,16000.0
2013-05-31 14:30:00,118.58,118.62,118.43,118.43,31600.0,85.4366,85.4654,85.3285,85.3285,31600.0
2013-05-31 15:00:00,118.43,118.73,118.4,118.67,35600.0,85.3285,85.5446,85.3069,85.5014,35600.0
2013-05-31 15:30:00,118.62,118.66,118.31,118.34,77200.0,85.4654,85.4942,85.242,85.2637,77200.0
2013-06-03 09:30:00,119.24,119.25,118.45,118.6,198600.0,85.9121,85.9193,85.3429,85.451,198600.0
2013-06-03 10:00:00,118.57,119.37,118.46,119.17,161200.0,85.4294,86.0058,85.3501,85.8617,161200.0
2013-06-03 10:30:00,119.18,119.18,118.56,119.01,38300.0,85.8689,85.8689,85.4222,85.7464,38300.0
2013-06-03 11:00:00,119.0,119.72,118.95,119.14,94400.0,85.7392,86.2579,85.7032,85.8401,94400.0
2013-06-03 11:30:00,119.14,119.4,119.03,119.39,35600.0,85.8401,86.0274,85.7608,86.0202,35600.0
2013-06-03 12:00:00,119.39,119.53,119.34,119.4,20100.0,86.0202,86.121,85.9842,86.0274,20100.0
2013-06-03 12:30:00,119.44,119.44,119.32,119.36,12000.0,86.0562,86.0562,85.9697,85.9986,12000.0
2013-06-03 13:00:00,119.32,119.38,119.18,119.25,16600.0,85.9697,86.013,85.8689,85.9193,16600.0
2013-06-03 13:30:00,119.25,119.31,119.16,119.2,16800.0,85.9193,85.9625,85.8545,85.8833,16800.0
2013-06-03 14:00:00,119.2,119.28,119.09,119.12,18400.0,85.8833,85.9409,85.804,85.8256,18400.0
2013-06-03 14:30:00,119.07,119.32,119.04,119.21,17600.0,85.7896,85.9697,85.768,85.8905,17600.0
2013-06-03 15:00:00,119.18,119.18,118.94,119.09,27600.0,85.8689,85.8689,85.696,85.804,27600.0
2013-06-03 15:30:00,119.07,119.28,119.0,119.26,54500.0,85.7896,85.9409,85.7392,85.9265,54500.0
2013-06-04 09:30:00,120.19,120.3,119.93,119.93,110000.0,86.5966,86.6758,86.4092,86.4092,110000.0
2013-06-04 10:00:00,119.87,119.98,119.35,119.45,53600.0,86.366,86.4453,85.9914,86.0634,53600.0
2013-06-04 10:30:00,119.48,119.54,119.19,119.42,39000.0,86.085,86.1283,85.8761,86.0418,39000.0
2013-06-04 11:00:00,119.39,119.83,119.36,119.68,55600.0,86.0202,86.3372,85.9986,86.2291,55600.0
2013-06-04 11:30:00,119.69,119.75,119.49,119.63,42600.0,86.2363,86.2796,86.0922,86.1931,42600.0
2013-06-04 12:00:00,119.61,119.62,119.24,119.25,18100.0,86.1787,86.1859,85.9121,85.9193,18100.0
2013-06-04 12:30:00,119.25,119.36,119.2,119.28,37500.0,85.9193,85.9986,85.8833,85.9409,37500.0
2013-06-04 13:00:00,119.24,119.31,119.08,119.08,17800.0,85.9121,85.9625,85.7968,85.7968,17800.0
2013-06-04 13:30:00,119.12,119.12,118.93,119.02,19100.0,85.8256,85.8256,85.6887,85.7536,19100.0
2013-06-04 14:00:00,119.01,119.02,118.85,118.92,28100.0,85.7464,85.7536,85.6311,85.6815,28100.0
2013-06-04 14:30:00,118.93,119.02,118.92,118.97,24200.0,85.6887,85.7536,85.6815,85.7176,24200.0
2013-06-04 15:00:00,118.97,119.21,118.96,119.05,34500.0,85.7176,85.8905,85.7104,85.7752,34500.0
2013-06-04 15:30:00,119.06,119.39,119.06,119.13,46900.0,85.7824,86.0202,85.7824,85.8328,46900.0
2013-06-05 09:30:00,119.07,119.09,118.54,118.67,33400.0,85.7896,85.804,85.4078,85.5014,33400.0
2013-06-05 10:00:00,118.5,118.84,118.33,118.39,27700.0,85.3789,85.6239,85.2565,85.2997,27700.0
2013-06-05 10:30:00,118.37,118.47,118.08,118.24,23400.0,85.2853,85.3573,85.0763,85.1916,23400.0
2013-06-05 11:00:00,118.18,118.29,117.61,117.61,47300.0,85.1484,85.2276,84.7377,84.7377,47300.0
2013-06-05 11:30:00,117.63,117.86,117.44,117.64,97700.0,84.7521,84.9178,84.6152,84.7593,97700.0
2013-06-05 12:00:00,117.66,117.75,117.59,117.7,26800.0,84.7737,84.8386,84.7233,84.8025,26800.0
2013-06-05 12:30:00,117.7,117.78,117.61,117.73,57400.0,84.8025,84.8602,84.7377,84.8242,57400.0
2013-06-05 13:00:00,117.75,117.88,117.71,117.72,27800.0,84.8386,84.9322,84.8097,84.8169,27800.0
2013-06-05 13:30:00,117.75,117.79,117.6,117.68,39400.0,84.8386,84.8674,84.7305,84.7881,39400.0
2013-06-05 14:00:00,117.69,117.76,117.57,117.59,12500.0,84.7953,84.8458,84.7089,84.7233,12500.0
2013-06-05 14:30:00,117.61,117.8,117.56,117.64,6500.0,84.7377,84.8746,84.7017,84.7593,6500.0
2013-06-05 15:00:00,117.7,117.81,117.5,117.8,17200.0,84.8025,84.8818,84.6584,84.8746,17200.0
2013-06-05 15:30:00,117.81,117.82,117.46,117.54,40700.0,84.8818,84.889,84.6296,84.6873,40700.0
2013-06-06 09:30:00,118.0,118.12,117.66,117.75,79400.0,85.0187,85.1051,84.7737,84.8386,79400.0
2013-06-06 10:00:00,117.8,118.0,117.52,117.8,36100.0,84.8746,85.0187,84.6728,84.8746,36100.0
2013-06-06 10:30:00,117.78,118.14,117.68,118.14,41800.0,84.8602,85.1196,84.7881,85.1196,41800.0
2013-06-06 11:00:00,118.01,118.24,117.89,117.97,29300.0,85.0259,85.1916,84.9394,84.9971,29300.0
2013-06-06 11:30:00,117.92,118.45,117.84,118.35,19300.0,84.961,85.3429,84.9034,85.2709,19300.0
2013-06-06 12:00:00,118.36,118.44,118.09,118.2,30500.0,85.2781,85.3357,85.0835,85.1628,30500.0
2013-06-06 12:30:00,118.2,118.23,117.98,118.02,14000.0,85.1628,85.1844,85.0043,85.0331,14000.0
2013-06-06 13:00:00,117.98,118.23,117.97,118.07,8100.0,85.0043,85.1844,84.9971,85.0691,8100.0
2013-06-06 13:30:00,118.03,118.32,118.0,118.27,8800.0,85.0403,85.2492,85.0187,85.2132,8800.0
2013-06-06 14:00:00,118.25,118.81,118.2,118.78,25500.0,85.1988,85.6023,85.1628,85.5807,25500.0
2013-06-06 14:30:00,118.81,118.82,118.61,118.7,27400.0,85.6023,85.6095,85.4582,85.523,27400.0
2013-06-06 15:00:00,118.69,118.76,118.62,118.75,23000.0,85.5158,85.5663,85.4654,85.5591,23000.0
2013-06-06 15:30:00,118.76,119.05,118.76,118.88,112800.0,85.5663,85.7752,85.5663,85.6527,112800.0
2013-06-07 09:30:00,119.43,119.74,119.25,119.66,50200.0,86.049,86.2724,85.9193,86.2147,50200.0
2013-06-07 10:00:00,119.75,120.9,119.75,120.71,45100.0,86.2796,87.1081,86.2796,86.9712,45100.0
2013-06-07 10:30:00,120.71,120.98,120.64,120.95,41800.0,86.9712,87.1658,86.9208,87.1442,41800.0
2013-06-07 11:00:00,121.0,121.78,120.98,121.73,65700.0,87.1802,87.7422,87.1658,87.7061,65700.0
2013-06-07 11:30:00,121.79,121.88,121.19,121.25,71900.0,87.7494,87.8142,87.3171,87.3603,71900.0
2013-06-07 12:00:00,121.32,121.32,120.91,121.03,18300.0,87.4107,87.4107,87.1153,87.2018,18300.0
2013-06-07 12:30:00,121.02,121.13,120.87,120.94,13000.0,87.1946,87.2738,87.0865,87.1369,13000.0
2013-06-07 13:00:00,121.04,121.22,121.0,121.0,15300.0,87.209,87.3387,87.1802,87.1802,15300.0
2013-06-07 13:30:00,121.08,121.3,121.0,121.16,13900.0,87.2378,87.3963,87.1802,87.2955,13900.0
2013-06-07 14:00:00,121.19,121.26,121.07,121.18,17200.0,87.3171,87.3675,87.2306,87.3099,17200.0
2013-06-07 14:30:00,121.23,121.4,121.05,121.33,19600.0,87.3459,87.4684,87.2162,87.4179,19600.0
2013-06-07 15:00:00,121.25,121.42,121.21,121.31,16600.0,87.3603,87.4828,87.3315,87.4035,16600.0
2013-06-07 15:30:00,121.31,121.68,121.28,121.65,59800.0,87.4035,87.6701,87.3819,87.6485,59800.0
2013-06-10 09:30:00,120.89,120.94,120.24,120.65,68100.0,87.1009,87.1369,86.6326,86.928,68100.0
2013-06-10 10:00:00,120.64,120.86,120.49,120.81,35400.0,86.9208,87.0793,86.8127,87.0433,35400.0
2013-06-10 10:30:00,120.78,121.15,120.68,120.86,167600.0,87.0217,87.2883,86.9496,87.0793,167600.0
2013-06-10 11:00:00,120.87,121.24,120.69,121.1,69000.0,87.0865,87.3531,86.9568,87.2522,69000.0
2013-06-10 11:30:00,121.08,121.21,120.93,120.96,15200.0,87.2378,87.3315,87.1297,87.1514,15200.0
2013-06-10 12:00:00,121.0,121.19,120.98,121.08,24700.0,87.1802,87.3171,87.1658,87.2378,24700.0
2013-06-10 12:30:00,121.17,121.22,121.07,121.19,18400.0,87.3027,87.3387,87.2306,87.3171,18400.0
2013-06-10 13:00:00,121.19,121.32,121.08,121.25,26700.0,87.3171,87.4107,87.2378,87.3603,26700.0
2013-06-10 13:30:00,121.31,121.32,121.14,121.24,11300.0,87.4035,87.4107,87.281,87.3531,11300.0
2013-06-10 14:00:00,121.23,121.38,121.21,121.31,21700.0,87.3459,87.454,87.3315,87.4035,21700.0
2013-06-10 14:30:00,121.39,121.5,121.23,121.43,18700.0,87.4612,87.5404,87.3459,87.49,18700.0
2013-06-10 15:00:00,121.45,121.46,121.32,121.44,20400.0,87.5044,87.5116,87.4107,87.4972,20400.0
2013-06-10 15:30:00,121.47,121.51,121.32,121.5,51200.0,87.5188,87.5476,87.4107,87.5404,51200.0
2013-06-11 09:30:00,118.17,118.49,118.06,118.12,109000.0,85.1412,85.3717,85.0619,85.1051,109000.0
2013-06-11 10:00:00,118.22,118.37,118.03,118.15,59700.0,85.1772,85.2853,85.0403,85.1268,59700.0
2013-06-11 10:30:00,118.19,118.55,118.15,118.37,45900.0,85.1556,85.415,85.1268,85.2853,45900.0
2013-06-11 11:00:00,118.36,118.81,118.21,118.81,43700.0,85.2781,85.6023,85.17,85.6023,43700.0
2013-06-11 11:30:00,118.78,118.93,118.6,118.66,18800.0,85.5807,85.6887,85.451,85.4942,18800.0
2013-06-11 12:00:00,118.66,118.71,118.47,118.54,16900.0,85.4942,85.5302,85.3573,85.4078,16900.0
2013-06-11 12:30:00,118.56,118.57,118.47,118.54,15300.0,85.4222,85.4294,85.3573,85.4078,15300.0
2013-06-11 13:00:00,118.54,118.56,118.38,118.38,18000.0,85.4078,85.4222,85.2925,85.2925,18000.0
2013-06-11 13:30:00,118.36,118.42,118.13,118.18,30600.0,85.2781,85.3213,85.1124,85.1484,30600.0
2013-06-11 14:00:00,118.17,118.35,118.14,118.35,19300.0,85.1412,85.2709,85.1196,85.2709,19300.0
2013-06-11 14:30:00,118.36,118.49,118.32,118.49,20400.0,85.2781,85.3717,85.2492,85.3717,20400.0
2013-06-11 15:00:00,118.5,118.55,118.38,118.42,22800.0,85.3789,85.415,85.2925,85.3213,22800.0
2013-06-11 15:30:00,118.4,118.44,118.25,118.34,64800.0,85.3069,85.3357,85.1988,85.2637,64800.0
2013-06-12 09:30:00,119.55,119.59,119.19,119.28,56900.0,86.1355,86.1643,85.8761,85.9409,56900.0
2013-06-12 10:00:00,119.34,119.34,118.65,118.99,36300.0,85.9842,85.9842,85.487,85.732,36300.0
2013-06-12 10:30:00,118.99,119.04,118.39,118.51,27000.0,85.732,85.768,85.2997,85.3861,27000.0
2013-06-12 11:00:00,118.51,118.65,118.29,118.55,17400.0,85.3861,85.487,85.2276,85.415,17400.0
2013-06-12 11:30:00,118.47,118.52,117.9,117.96,16500.0,85.3573,85.3933,84.9466,84.9899,16500.0
2013-06-12 12:00:00,118.01,118.14,117.85,118.12,9400.0,85.0259,85.1196,84.9106,85.1051,9400.0
2013-06-12 12:30:00,118.1,118.22,118.04,118.14,7900.0,85.0907,85.1772,85.0475,85.1196,7900.0
2013-06-12 13:00:00,118.1,118.26,118.05,118.13,6700.0,85.0907,85.206,85.0547,85.1124,6700.0
2013-06-12 13:30:00,118.14,118.27,117.93,118.27,9800.0,85.1196,85.2132,84.9683,85.2132,9800.0
2013-06-12 14:00:00,118.25,118.25,117.86,117.86,9100.0,85.1988,85.1988,84.9178,84.9178,9100.0
2013-06-12 14:30:00,117.94,118.18,117.94,118.03,11400.0,84.9755,85.1484,84.9755,85.0403,11400.0
2013-06-12 15:00:00,118.03,118.07,117.9,118.05,11900.0,85.0403,85.0691,84.9466,85.0547,11900.0
2013-06-12 15:30:00,117.98,118.1,117.88,117.92,28400.0,85.0043,85.0907,84.9322,84.961,28400.0
2013-06-13 09:30:00,118.08,118.43,117.83,118.43,90400.0,85.0763,85.3285,84.8962,85.3285,90400.0
2013-06-13 10:00:00,118.43,118.74,118.24,118.59,31800.0,85.3285,85.5519,85.1916,85.4438,31800.0
2013-06-13 10:30:00,118.66,118.8,118.39,118.48,36200.0,85.4942,85.5951,85.2997,85.3645,36200.0
2013-06-13 11:00:00,118.5,119.41,118.5,119.33,33800.0,85.3789,86.0346,85.3789,85.9769,33800.0
2013-06-13 11:30:00,119.19,119.37,119.09,119.2,19100.0,85.8761,86.0058,85.804,85.8833,19100.0
2013-06-13 12:00:00,119.21,119.21,118.96,118.96,18700.0,85.8905,85.8905,85.7104,85.7104,18700.0
2013-06-13 12:30:00,118.95,119.15,118.91,119.06,9600.0,85.7032,85.8473,85.6743,85.7824,9600.0
2013-06-13 13:00:00,119.15,119.21,118.97,119.04,10500.0,85.8473,85.8905,85.7176,85.768,10500.0
2013-06-13 13:30:00,119.05,119.2,118.98,119.16,10900.0,85.7752,85.8833,85.7248,85.8545,10900.0
2013-06-13 14:00:00,119.18,119.33,119.14,119.24,10800.0,85.8689,85.9769,85.8401,85.9121,10800.0
2013-06-13 14:30:00,119.28,119.35,119.16,119.35,10600.0,85.9409,85.9914,85.8545,85.9914,10600.0
2013-06-13 15:00:00,119.33,119.38,119.25,119.35,14900.0,85.9769,86.013,85.9193,85.9914,14900.0
2013-06-13 15:30:00,119.35,119.71,119.31,119.46,29700.0,85.9914,86.2507,85.9625,86.0706,29700.0
2013-06-14 09:30:00,117.87,118.26,117.85,118.26,53300.0,84.925,85.206,84.9106,85.206,53300.0
2013-06-14 10:00:00,118.26,118.52,118.06,118.09,49700.0,85.206,85.3933,85.0619,85.0835,49700.0
2013-06-14 10:30:00,118.09,118.25,118.02,118.15,44200.0,85.0835,85.1988,85.0331,85.1268,44200.0
2013-06-14 11:00:00,118.11,118.16,117.94,118.1,78900.0,85.0979,85.134,84.9755,85.0907,78900.0
2013-06-14 11:30:00,118.12,118.12,117.78,117.96,15500.0,85.1051,85.1051,84.8602,84.9899,15500.0
2013-06-14 12:00:00,117.98,117.98,117.8,117.84,12100.0,85.0043,85.0043,84.8746,84.9034,12100.0
2013-06-14 12:30:00,117.83,117.86,117.75,117.79,23900.0,84.8962,84.9178,84.8386,84.8674,23900.0
2013-06-14 13:00:00,117.76,117.85,117.67,117.74,8400.0,84.8458,84.9106,84.7809,84.8314,8400.0
2013-06-14 13:30:00,117.74,117.88,117.7,117.82,8700.0,84.8314,84.9322,84.8025,84.889,8700.0
2013-06-14 14:00:00,117.82,117.85,117.78,117.79,45700.0,84.889,84.9106,84.8602,84.8674,45700.0
2013-06-14 14:30:00,117.8,117.9,117.76,117.77,26100.0,84.8746,84.9466,84.8458,84.853,26100.0
2013-06-14 15:00:00,117.8,117.85,117.76,117.76,36900.0,84.8746,84.9106,84.8458,84.8458,36900.0
2013-06-14 15:30:00,117.76,117.82,117.61,117.76,58000.0,84.8458,84.889,84.7377,84.8458,58000.0
2013-06-17 09:30:00,119.7,119.81,119.31,119.8,97800.0,86.2435,86.3228,85.9625,86.3156,97800.0
2013-06-17 10:00:00,119.81,120.17,119.57,120.03,59700.0,86.3228,86.5822,86.1499,86.4813,59700.0
2013-06-17 10:30:00,120.02,120.12,119.68,120.1,38200.0,86.4741,86.5461,86.2291,86.5317,38200.0
2013-06-17 11:00:00,120.11,120.13,119.34,119.34,26800.0,86.5389,86.5533,85.9842,85.9842,26800.0
2013-06-17 11:30:00,119.34,119.39,119.25,119.32,24900.0,85.9842,86.0202,85.9193,85.9697,24900.0
2013-06-17 12:00:00,119.32,119.46,119.26,119.32,15500.0,85.9697,86.0706,85.9265,85.9697,15500.0
2013-06-17 12:30:00,119.31,119.39,119.19,119.19,12100.0,85.9625,86.0202,85.8761,85.8761,12100.0
2013-06-17 13:00:00,119.22,119.33,119.16,119.16,15100.0,85.8977,85.9769,85.8545,85.8545,15100.0
2013-06-17 13:30:00,119.19,119.2,119.05,119.05,14900.0,85.8761,85.8833,85.7752,85.7752,14900.0
2013-06-17 14:00:00,119.06,119.07,118.51,118.51,29700.0,85.7824,85.7896,85.3861,85.3861,29700.0
2013-06-17 14:30:00,118.52,118.75,118.47,118.56,21700.0,85.3933,85.5591,85.3573,85.4222,21700.0
2013-06-17 15:00:00,118.59,118.75,118.48,118.68,27300.0,85.4438,85.5591,85.3645,85.5086,27300.0
2013-06-17 15:30:00,118.72,119.04,118.72,118.92,60100.0,85.5374,85.768,85.5374,85.6815,60100.0
2013-06-18 09:30:00,117.41,118.02,117.41,117.94,81200.0,84.5936,85.0331,84.5936,84.9755,81200.0
2013-06-18 10:00:00,118.01,118.05,117.73,118.03,26800.0,85.0259,85.0547,84.8242,85.0403,26800.0
2013-06-18 10:30:00,118.04,118.3,117.91,118.21,31100.0,85.0475,85.2348,84.9538,85.17,31100.0
2013-06-18 11:00:00,118.33,118.43,117.75,117.75,28700.0,85.2565,85.3285,84.8386,84.8386,28700.0
2013-06-18 11:30:00,117.84,118.07,117.84,118.0,23400.0,84.9034,85.0691,84.9034,85.0187,23400.0
2013-06-18 12:00:00,118.0,118.05,117.25,117.47,79700.0,85.0187,85.0547,84.4783,84.6368,79700.0
2013-06-18 12:30:00,117.56,117.91,117.44,117.83,18700.0,84.7017,84.9538,84.6152,84.8962,18700.0
2013-06-18 13:00:00,117.85,117.93,117.72,117.76,11500.0,84.9106,84.9683,84.8169,84.8458,11500.0
2013-06-18 13:30:00,117.75,117.91,117.71,117.87,10600.0,84.8386,84.9538,84.8097,84.925,10600.0
2013-06-18 14:00:00,117.87,118.0,117.8,117.92,10000.0,84.925,85.0187,84.8746,84.961,10000.0
2013-06-18 14:30:00,117.93,118.01,117.84,117.88,17200.0,84.9683,85.0259,84.9034,84.9322,17200.0
2013-06-18 15:00:00,117.83,117.91,117.78,117.89,10300.0,84.8962,84.9538,84.8602,84.9394,10300.0
2013-06-18 15:30:00,117.91,117.95,117.77,117.94,31200.0,84.9538,84.9827,84.853,84.9755,31200.0
2013-06-19 09:30:00,119.87,119.96,119.55,119.72,118800.0,86.366,86.4309,86.1355,86.2579,118800.0
2013-06-19 10:00:00,119.7,120.41,119.58,120.25,62800.0,86.2435,86.7551,86.1571,86.6398,62800.0
2013-06-19 10:30:00,120.23,120.53,120.23,120.49,37200.0,86.6254,86.8415,86.6254,86.8127,37200.0
2013-06-19 11:00:00,120.42,120.69,120.28,120.67,33300.0,86.7623,86.9568,86.6614,86.9424,33300.0
2013-06-19 11:30:00,120.54,120.74,120.4,120.53,21000.0,86.8488,86.9928,86.7479,86.8415,21000.0
2013-06-19 12:00:00,120.53,120.77,120.42,120.69,29000.0,86.8415,87.0145,86.7623,86.9568,29000.0
2013-06-19 12:30:00,120.69,120.83,120.69,120.76,13200.0,86.9568,87.0577,86.9568,87.0073,13200.0
2013-06-19 13:00:00,120.79,120.97,120.77,120.95,22200.0,87.0289,87.1586,87.0145,87.1442,22200.0
2013-06-19 13:30:00,120.91,121.0,120.9,120.98,10900.0,87.1153,87.1802,87.1081,87.1658,10900.0
2013-06-19 14:00:00,120.98,120.98,119.64,119.88,51000.0,87.1658,87.1658,86.2003,86.3732,51000.0
2013-06-19 14:30:00,119.85,120.02,118.68,118.77,61700.0,86.3516,86.4741,85.5086,85.5735,61700.0
2013-06-19 15:00:00,118.72,119.29,118.69,119.29,57000.0,85.5374,85.9481,85.5158,85.9481,57000.0
2013-06-19 15:30:00,119.28,119.38,118.55,118.6,71800.0,85.9409,86.013,85.415,85.451,71800.0
2013-06-20 09:30:00,115.64,115.89,115.19,115.2,216700.0,83.3183,83.4984,82.9941,83.0013,216700.0
2013-06-20 10:00:00,115.15,115.15,114.34,114.35,92800.0,82.9653,82.9653,82.3817,82.3889,92800.0
2013-06-20 10:30:00,114.33,114.44,114.01,114.01,77900.0,82.3745,82.4537,82.1439,82.1439,77900.0
2013-06-20 11:00:00,114.0,114.01,113.32,113.89,94400.0,82.1367,82.1439,81.6468,82.0574,94400.0
2013-06-20 11:30:00,113.86,113.97,113.58,113.96,42200.0,82.0358,82.1151,81.8341,82.1079,42200.0
2013-06-20 12:00:00,113.97,114.47,113.96,114.4,75600.0,82.1151,82.4753,82.1079,82.4249,75600.0
2013-06-20 12:30:00,114.4,114.54,114.3,114.3,25600.0,82.4249,82.5258,82.3528,82.3528,25600.0
2013-06-20 13:00:00,114.3,114.41,114.2,114.32,37200.0,82.3528,82.4321,82.2808,82.3673,37200.0
2013-06-20 13:30:00,114.32,114.52,114.25,114.5,52300.0,82.3673,82.5114,82.3168,82.4969,52300.0
2013-06-20 14:00:00,114.45,114.5,114.06,114.2,41900.0,82.4609,82.4969,82.1799,82.2808,41900.0
2013-06-20 14:30:00,114.21,114.29,113.78,113.78,25600.0,82.288,82.3456,81.9782,81.9782,25600.0
2013-06-20 15:00:00,113.81,114.08,113.76,113.95,42200.0,81.9998,82.1943,81.9638,82.1007,42200.0
2013-06-20 15:30:00,113.92,113.97,113.69,113.7,64300.0,82.0791,82.1151,81.9133,81.9205,64300.0
2013-06-21 09:30:00,115.64,115.65,114.67,114.77,118800.0,83.3183,83.3255,82.6194,82.6915,118800.0
2013-06-21 10:00:00,114.73,114.86,113.78,113.82,49800.0,82.6627,82.7563,81.9782,82.007,49800.0
2013-06-21 10:30:00,113.81,114.25,113.62,113.85,38500.0,81.9998,82.3168,81.8629,82.0286,38500.0
2013-06-21 11:00:00,113.87,114.14,113.6,113.65,44900.0,82.043,82.2376,81.8485,81.8845,44900.0
2013-06-21 11:30:00,113.56,113.58,113.21,113.4,55200.0,81.8197,81.8341,81.5675,81.7044,55200.0
2013-06-21 12:00:00,113.43,113.71,113.17,113.18,28100.0,81.726,81.9278,81.5387,81.5459,28100.0
2013-06-21 12:30:00,113.22,113.95,113.15,113.95,36200.0,81.5747,82.1007,81.5243,82.1007,36200.0
2013-06-21 13:00:00,113.95,114.13,113.72,113.92,28400.0,82.1007,82.2304,81.935,82.0791,28400.0
2013-06-21 13:30:00,113.92,114.01,113.53,113.63,19900.0,82.0791,82.1439,81.7981,81.8701,19900.0
2013-06-21 14:00:00,113.59,113.63,113.38,113.52,21500.0,81.8413,81.8701,81.69,81.7909,21500.0
2013-06-21 14:30:00,113.59,113.76,113.45,113.76,30100.0,81.8413,81.9638,81.7404,81.9638,30100.0
2013-06-21 15:00:00,113.73,114.01,113.69,113.86,23500.0,81.9422,82.1439,81.9133,82.0358,23500.0
2013-06-21 15:30:00,113.87,113.93,113.55,113.68,43700.0,82.043,82.0863,81.8125,81.9061,43700.0
2013-06-24 09:30:00,112.16,112.61,112.02,112.08,91000.0,80.811,81.1352,80.7101,80.7533,91000.0
2013-06-24 10:00:00,112.06,112.27,111.87,112.12,60400.0,80.7389,80.8902,80.602,80.7822,60400.0
2013-06-24 10:30:00,112.07,112.61,112.03,112.27,86600.0,80.7461,81.1352,80.7173,80.8902,86600.0
2013-06-24 11:00:00,112.26,112.64,112.26,112.28,126600.0,80.883,81.1568,80.883,80.8974,126600.0
2013-06-24 11:30:00,112.35,112.46,112.17,112.31,43700.0,80.9479,81.0271,80.8182,80.9191,43700.0
2013-06-24 12:00:00,112.31,112.46,112.17,112.41,24500.0,80.9191,81.0271,80.8182,80.9911,24500.0
2013-06-24 12:30:00,112.47,112.75,112.47,112.75,23100.0,81.0343,81.2361,81.0343,81.2361,23100.0
2013-06-24 13:00:00,112.76,113.3,112.58,113.3,34000.0,81.2433,81.6323,81.1136,81.6323,34000.0
2013-06-24 13:30:00,113.3,113.54,113.0,113.3,40800.0,81.6323,81.8053,81.4162,81.6323,40800.0
2013-06-24 14:00:00,113.38,113.98,113.17,113.91,42600.0,81.69,82.1223,81.5387,82.0719,42600.0
2013-06-24 14:30:00,113.84,113.99,113.44,113.56,30000.0,82.0214,82.1295,81.7332,81.8197,30000.0
2013-06-24 15:00:00,113.56,113.71,113.51,113.62,90600.0,81.8197,81.9278,81.7837,81.8629,90600.0
2013-06-24 15:30:00,113.63,113.81,113.42,113.62,265700.0,81.8701,81.9998,81.7188,81.8629,265700.0
2013-06-25 09:30:00,115.23,115.71,115.06,115.23,187900.0,83.0229,83.3687,82.9004,83.0229,187900.0
2013-06-25 10:00:00,115.1,115.49,114.94,115.27,101300.0,82.9292,83.2102,82.814,83.0517,101300.0
2013-06-25 10:30:00,115.25,115.31,114.94,115.17,45200.0,83.0373,83.0805,82.814,82.9797,45200.0
2013-06-25 11:00:00,115.11,115.32,114.87,115.31,44900.0,82.9364,83.0878,82.7635,83.0805,44900.0
2013-06-25 11:30:00,115.26,115.38,114.69,114.92,38100.0,83.0445,83.131,82.6338,82.7996,38100.0
2013-06-25 12:00:00,114.91,115.05,114.78,114.85,55200.0,82.7923,82.8932,82.6987,82.7491,55200.0
2013-06-25 12:30:00,114.85,115.0,114.8,114.88,11600.0,82.7491,82.8572,82.7131,82.7707,11600.0
2013-06-25 13:00:00,114.92,114.95,114.61,114.78,9300.0,82.7996,82.8212,82.5762,82.6987,9300.0
2013-06-25 13:30:00,114.74,115.09,114.66,115.01,20400.0,82.6699,82.922,82.6122,82.8644,20400.0
2013-06-25 14:00:00,114.96,115.24,114.96,115.16,50400.0,82.8284,83.0301,82.8284,82.9725,50400.0
2013-06-25 14:30:00,115.18,115.52,115.1,115.31,25900.0,82.9869,83.2319,82.9292,83.0805,25900.0
2013-06-25 15:00:00,115.29,115.36,115.18,115.33,22300.0,83.0661,83.1166,82.9869,83.095,22300.0
2013-06-25 15:30:00,115.33,115.5,115.11,115.2,67100.0,83.095,83.2174,82.9364,83.0013,67100.0
2013-06-26 09:30:00,115.81,115.83,115.53,115.66,91100.0,83.4408,83.4552,83.2391,83.3327,91100.0
2013-06-26 10:00:00,115.67,115.77,115.36,115.43,111600.0,83.3399,83.412,83.1166,83.167,111600.0
2013-06-26 10:30:00,115.44,115.49,115.23,115.23,32900.0,83.1742,83.2102,83.0229,83.0229,32900.0
2013-06-26 11:00:00,115.25,115.27,114.78,115.03,30100.0,83.0373,83.0517,82.6987,82.8788,30100.0
2013-06-26 11:30:00,115.01,115.17,114.84,114.94,41200.0,82.8644,82.9797,82.7419,82.814,41200.0
2013-06-26 12:00:00,114.92,115.09,114.79,114.94,21700.0,82.7996,82.922,82.7059,82.814,21700.0
2013-06-26 12:30:00,114.96,114.98,114.86,114.89,28100.0,82.8284,82.8428,82.7563,82.7779,28100.0
2013-06-26 13:00:00,114.94,114.95,114.84,114.92,10200.0,82.814,82.8212,82.7419,82.7996,10200.0
2013-06-26 13:30:00,114.96,115.03,114.78,114.93,12100.0,82.8284,82.8788,82.6987,82.8068,12100.0
2013-06-26 14:00:00,114.92,115.04,114.78,114.95,16500.0,82.7996,82.886,82.6987,82.8212,16500.0
2013-06-26 14:30:00,114.96,115.05,114.83,115.0,16500.0,82.8284,82.8932,82.7347,82.8572,16500.0
2013-06-26 15:00:00,115.04,115.13,114.96,115.04,24600.0,82.886,82.9509,82.8284,82.886,24600.0
2013-06-26 15:30:00,115.04,115.18,114.99,115.02,34800.0,82.886,82.9869,82.85,82.8716,34800.0
2013-06-27 09:30:00,114.54,115.33,114.53,115.19,64100.0,82.5258,83.095,82.5186,82.9941,64100.0
2013-06-27 10:00:00,115.16,115.77,114.93,115.75,30800.0,82.9725,83.412,82.8068,83.3976,30800.0
2013-06-27 10:30:00,115.73,115.96,115.45,115.57,49400.0,83.3832,83.5489,83.1814,83.2679,49400.0
2013-06-27 11:00:00,115.6,115.77,115.15,115.33,29400.0,83.2895,83.412,82.9653,83.095,29400.0
2013-06-27 11:30:00,115.28,115.41,115.22,115.37,19000.0,83.0589,83.1526,83.0157,83.1238,19000.0
2013-06-27 12:00:00,115.3,115.34,114.95,115.0,20800.0,83.0733,83.1022,82.8212,82.8572,20800.0
2013-06-27 12:30:00,115.02,115.3,115.0,115.25,12700.0,82.8716,83.0733,82.8572,83.0373,12700.0
2013-06-27 13:00:00,115.22,115.44,115.21,115.39,11200.0,83.0157,83.1742,83.0085,83.1382,11200.0
2013-06-27 13:30:00,115.39,115.5,115.21,115.21,12500.0,83.1382,83.2174,83.0085,83.0085,12500.0
2013-06-27 14:00:00,115.19,115.28,115.09,115.19,9800.0,82.9941,83.0589,82.922,82.9941,9800.0
2013-06-27 14:30:00,115.27,115.41,115.24,115.33,16100.0,83.0517,83.1526,83.0301,83.095,16100.0
2013-06-27 15:00:00,115.35,115.4,115.21,115.34,15900.0,83.1094,83.1454,83.0085,83.1022,15900.0
2013-06-27 15:30:00,115.32,115.34,115.0,115.05,68800.0,83.0878,83.1022,82.8572,82.8932,68800.0
2013-06-28 09:30:00,115.13,115.37,114.62,114.9,109200.0,82.9509,83.1238,82.5834,82.7851,109200.0
2013-06-28 10:00:00,114.95,115.0,114.35,114.67,64900.0,82.8212,82.8572,82.3889,82.6194,64900.0
2013-06-28 10:30:00,114.69,114.75,114.34,114.37,98900.0,82.6338,82.6771,82.3817,82.4033,98900.0
2013-06-28 11:00:00,114.35,114.65,114.02,114.08,57700.0,82.3889,82.605,82.1511,82.1943,57700.0
2013-06-28 11:30:00,114.14,114.62,114.13,114.52,22400.0,82.2376,82.5834,82.2304,82.5114,22400.0
2013-06-28 12:00:00,114.52,114.52,114.18,114.35,16300.0,82.5114,82.5114,82.2664,82.3889,16300.0
2013-06-28 12:30:00,114.33,114.44,114.15,114.4,11300.0,82.3745,82.4537,82.2448,82.4249,11300.0
2013-06-28 13:00:00,114.34,114.57,114.23,114.44,44600.0,82.3817,82.5474,82.3024,82.4537,44600.0
2013-06-28 13:30:00,114.45,114.91,114.45,114.89,30400.0,82.4609,82.7923,82.4609,82.7779,30400.0
2013-06-28 14:00:00,114.89,115.08,114.89,115.0,35200.0,82.7779,82.9148,82.7779,82.8572,35200.0
2013-06-28 14:30:00,115.0,115.22,115.0,115.21,47000.0,82.8572,83.0157,82.8572,83.0085,47000.0
2013-06-28 15:00:00,115.24,115.46,115.19,115.46,74700.0,83.0301,83.1886,82.9941,83.1886,74700.0
2013-06-28 15:30:00,115.44,115.57,114.94,114.97,78000.0,83.1742,83.2679,82.814,82.8356,78000.0
2013-07-01 09:30:00,116.3,117.07,116.28,117.01,90500.0,83.7938,84.3486,83.7794,84.3054,90500.0
2013-07-01 10:00:00,116.99,117.77,116.98,117.72,59100.0,84.291,84.853,84.2838,84.8169,59100.0
2013-07-01 10:30:00,117.66,118.07,117.6,117.87,50900.0,84.7737,85.0691,84.7305,84.925,50900.0
2013-07-01 11:00:00,117.85,118.08,117.68,117.79,25800.0,84.9106,85.0763,84.7881,84.8674,25800.0
2013-07-01 11:30:00,117.77,117.99,117.71,117.93,22200.0,84.853,85.0115,84.8097,84.9683,22200.0
2013-07-01 12:00:00,117.99,118.0,117.57,117.67,15600.0,85.0115,85.0187,84.7089,84.7809,15600.0
2013-07-01 12:30:00,117.63,117.76,117.62,117.73,13300.0,84.7521,84.8458,84.7449,84.8242,13300.0
2013-07-01 13:00:00,117.67,117.93,117.62,117.93,22700.0,84.7809,84.9683,84.7449,84.9683,22700.0
2013-07-01 13:30:00,117.89,117.89,117.2,117.23,54500.0,84.9394,84.9394,84.4423,84.4639,54500.0
2013-07-01 14:00:00,117.23,117.33,117.07,117.22,35600.0,84.4639,84.536,84.3486,84.4567,35600.0
2013-07-01 14:30:00,117.24,117.34,117.17,117.32,17100.0,84.4711,84.5432,84.4207,84.5287,17100.0
2013-07-01 15:00:00,117.32,117.36,117.16,117.16,18400.0,84.5287,84.5576,84.4135,84.4135,18400.0
2013-07-01 15:30:00,117.17,117.19,116.95,117.1,56000.0,84.4207,84.4351,84.2622,84.3702,56000.0
2013-07-02 09:30:00,115.88,116.27,115.79,115.94,62300.0,83.4912,83.7722,83.4264,83.5345,62300.0
2013-07-02 10:00:00,115.94,116.3,115.89,116.2,31500.0,83.5345,83.7938,83.4984,83.7218,31500.0
2013-07-02 10:30:00,116.23,116.54,116.12,116.38,26000.0,83.7434,83.9668,83.6642,83.8515,26000.0
2013-07-02 11:00:00,116.35,116.46,116.22,116.38,17300.0,83.8299,83.9091,83.7362,83.8515,17300.0
2013-07-02 11:30:00,116.44,116.5,116.33,116.44,10000.0,83.8947,83.9379,83.8155,83.8947,10000.0
2013-07-02 12:00:00,116.44,116.48,116.19,116.26,6100.0,83.8947,83.9235,83.7146,83.765,6100.0
2013-07-02 12:30:00,116.24,116.3,116.12,116.3,12900.0,83.7506,83.7938,83.6642,83.7938,12900.0
2013-07-02 13:00:00,116.31,116.32,116.07,116.09,10500.0,83.801,83.8083,83.6281,83.6425,10500.0
2013-07-02 13:30:00,116.06,116.21,115.81,115.92,10500.0,83.6209,83.729,83.4408,83.5201,10500.0
2013-07-02 14:00:00,115.89,115.89,115.38,115.45,18100.0,83.4984,83.4984,83.131,83.1814,18100.0
2013-07-02 14:30:00,115.46,115.63,115.28,115.58,13400.0,83.1886,83.3111,83.0589,83.2751,13400.0
2013-07-02 15:00:00,115.6,115.72,115.48,115.6,18400.0,83.2895,83.376,83.203,83.2895,18400.0
2013-07-02 15:30:00,115.58,115.9,115.48,115.83,34200.0,83.2751,83.5056,83.203,83.4552,34200.0
2013-07-03 09:30:00,115.71,115.82,115.48,115.56,62100.0,83.3687,83.448,83.203,83.2607,62100.0
2013-07-03 10:00:00,115.55,115.88,115.41,115.88,28100.0,83.2535,83.4912,83.1526,83.4912,28100.0
2013-07-03 10:30:00,115.95,116.01,115.52,115.85,20000.0,83.5417,83.5849,83.2319,83.4696,20000.0
2013-07-03 11:00:00,115.84,116.36,115.84,116.09,38000.0,83.4624,83.8371,83.4624,83.6425,38000.0
2013-07-03 11:30:00,116.05,116.08,115.8,116.04,9700.0,83.6137,83.6353,83.4336,83.6065,9700.0
2013-07-03 12:00:00,116.1,116.22,115.99,116.17,12700.0,83.6497,83.7362,83.5705,83.7002,12700.0
2013-07-03 12:30:00,116.15,116.19,115.95,116.1,27600.0,83.6858,83.7146,83.5417,83.6497,27600.0
2013-07-05 09:30:00,117.78,118.0,116.98,117.79,68500.0,84.8602,85.0187,84.2838,84.8674,68500.0
2013-07-05 10:00:00,117.79,117.81,116.92,117.31,38200.0,84.8674,84.8818,84.2405,84.5215,38200.0
2013-07-05 10:30:00,117.3,117.48,116.91,117.0,35600.0,84.5143,84.644,84.2333,84.2982,35600.0
2013-07-05 11:00:00,117.0,117.32,116.86,117.21,26200.0,84.2982,84.5287,84.1973,84.4495,26200.0
2013-07-05 11:30:00,117.1,117.2,116.8,117.19,21500.0,84.3702,84.4423,84.1541,84.4351,21500.0
2013-07-05 12:00:00,117.25,117.48,117.24,117.42,8600.0,84.4783,84.644,84.4711,84.6008,8600.0
2013-07-05 12:30:00,117.34,117.45,117.17,117.21,9100.0,84.5432,84.6224,84.4207,84.4495,9100.0
2013-07-05 13:00:00,117.26,117.33,117.11,117.11,10200.0,84.4855,84.536,84.3774,84.3774,10200.0
2013-07-05 13:30:00,117.1,117.24,117.1,117.24,7800.0,84.3702,84.4711,84.3702,84.4711,7800.0
2013-07-05 14:00:00,117.2,117.39,117.18,117.35,10300.0,84.4423,84.5792,84.4279,84.5504,10300.0
2013-07-05 14:30:00,117.39,117.46,117.3,117.38,16300.0,84.5792,84.6296,84.5143,84.572,16300.0
2013-07-05 15:00:00,117.38,117.45,117.06,117.14,18500.0,84.572,84.6224,84.3414,84.3991,18500.0
2013-07-05 15:30:00,117.16,117.53,117.14,117.52,28800.0,84.4135,84.6801,84.3991,84.6728,28800.0
2013-07-08 09:30:00,119.23,119.26,118.61,118.73,92800.0,85.9049,85.9265,85.4582,85.5446,92800.0
2013-07-08 10:00:00,118.72,119.15,118.7,119.0,45400.0,85.5374,85.8473,85.523,85.7392,45400.0
2013-07-08 10:30:00,119.02,119.08,118.76,118.95,45600.0,85.7536,85.7968,85.5663,85.7032,45600.0
2013-07-08 11:00:00,118.96,119.25,118.57,118.67,43100.0,85.7104,85.9193,85.4294,85.5014,43100.0
2013-07-08 11:30:00,118.64,118.72,118.3,118.47,21400.0,85.4798,85.5374,85.2348,85.3573,21400.0
2013-07-08 12:00:00,118.48,118.61,118.35,118.5,12300.0,85.3645,85.4582,85.2709,85.3789,12300.0
2013-07-08 12:30:00,118.49,118.65,118.43,118.48,18900.0,85.3717,85.487,85.3285,85.3645,18900.0
2013-07-08 13:00:00,118.46,118.64,118.46,118.57,11100.0,85.3501,85.4798,85.3501,85.4294,11100.0
2013-07-08 13:30:00,118.58,118.75,118.54,118.64,27000.0,85.4366,85.5591,85.4078,85.4798,27000.0
2013-07-08 14:00:00,118.67,118.78,118.54,118.71,18400.0,85.5014,85.5807,85.4078,85.5302,18400.0
2013-07-08 14:30:00,118.71,118.77,118.57,118.67,17300.0,85.5302,85.5735,85.4294,85.5014,17300.0
2013-07-08 15:00:00,118.66,118.66,118.46,118.47,24100.0,85.4942,85.4942,85.3501,85.3573,24100.0
2013-07-08 15:30:00,118.47,118.71,118.4,118.63,55000.0,85.3573,85.5302,85.3069,85.4726,55000.0
2013-07-09 09:30:00,119.16,119.2,118.62,118.85,50400.0,85.8545,85.8833,85.4654,85.6311,50400.0
2013-07-09 10:00:00,118.87,118.98,118.44,118.5,20200.0,85.6455,85.7248,85.3357,85.3789,20200.0
2013-07-09 10:30:00,118.42,118.67,118.27,118.52,25300.0,85.3213,85.5014,85.2132,85.3933,25300.0
2013-07-09 11:00:00,118.55,118.86,118.41,118.83,23100.0,85.415,85.6383,85.3141,85.6167,23100.0
2013-07-09 11:30:00,118.77,118.89,118.29,118.32,25500.0,85.5735,85.6599,85.2276,85.2492,25500.0
2013-07-09 12:00:00,118.33,118.56,118.32,118.46,13100.0,85.2565,85.4222,85.2492,85.3501,13100.0
2013-07-09 12:30:00,118.5,118.74,118.5,118.63,8300.0,85.3789,85.5519,85.3789,85.4726,8300.0
2013-07-09 13:00:00,118.67,118.84,118.64,118.8,8200.0,85.5014,85.6239,85.4798,85.5951,8200.0
2013-07-09 13:30:00,118.8,118.8,118.65,118.8,6000.0,85.5951,85.5951,85.487,85.5951,6000.0
2013-07-09 14:00:00,118.76,118.93,118.74,118.93,14200.0,85.5663,85.6887,85.5519,85.6887,14200.0
2013-07-09 14:30:00,118.87,119.0,118.86,118.9,18900.0,85.6455,85.7392,85.6383,85.6671,18900.0
2013-07-09 15:00:00,118.93,118.93,118.72,118.72,20800.0,85.6887,85.6887,85.5374,85.5374,20800.0
2013-07-09 15:30:00,118.75,118.95,118.67,118.95,27800.0,85.5591,85.7032,85.5014,85.7032,27800.0
2013-07-10 09:30:00,118.16,118.52,118.01,118.46,38600.0,85.134,85.3933,85.0259,85.3501,38600.0
2013-07-10 10:00:00,118.56,118.71,118.45,118.55,35900.0,85.4222,85.5302,85.3429,85.415,35900.0
2013-07-10 10:30:00,118.54,118.82,118.41,118.82,20700.0,85.4078,85.6095,85.3141,85.6095,20700.0
2013-07-10 11:00:00,118.8,118.8,118.5,118.64,16400.0,85.5951,85.5951,85.3789,85.4798,16400.0
2013-07-10 11:30:00,118.79,118.89,118.75,118.75,78000.0,85.5879,85.6599,85.5591,85.5591,78000.0
2013-07-10 12:00:00,118.79,118.99,118.71,118.96,34600.0,85.5879,85.732,85.5302,85.7104,34600.0
2013-07-10 12:30:00,118.98,119.13,118.95,119.05,12500.0,85.7248,85.8328,85.7032,85.7752,12500.0
2013-07-10 13:00:00,119.03,119.15,118.94,118.94,22100.0,85.7608,85.8473,85.696,85.696,22100.0
2013-07-10 13:30:00,118.99,119.07,118.93,118.96,5900.0,85.732,85.7896,85.6887,85.7104,5900.0
2013-07-10 14:00:00,118.96,119.66,118.95,119.25,30400.0,85.7104,86.2147,85.7032,85.9193,30400.0
2013-07-10 14:30:00,119.3,119.34,118.83,118.89,23900.0,85.9553,85.9842,85.6167,85.6599,23900.0
2013-07-10 15:00:00,118.99,119.36,118.9,119.36,10500.0,85.732,85.9986,85.6671,85.9986,10500.0
2013-07-10 15:30:00,119.3,119.3,119.05,119.07,24300.0,85.9553,85.9553,85.7752,85.7896,24300.0
2013-07-11 09:30:00,121.78,121.78,121.31,121.49,93000.0,87.7422,87.7422,87.4035,87.5332,93000.0
2013-07-11 10:00:00,121.5,121.86,121.33,121.86,51600.0,87.5404,87.7998,87.4179,87.7998,51600.0
2013-07-11 10:30:00,121.86,122.14,121.74,121.83,39000.0,87.7998,88.0015,87.7133,87.7782,39000.0
2013-07-11 11:00:00,121.89,122.28,121.74,122.28,40500.0,87.8214,88.1024,87.7133,88.1024,40500.0
2013-07-11 11:30:00,122.24,122.31,121.88,121.97,17900.0,88.0736,88.124,87.8142,87.8791,17900.0
2013-07-11 12:00:00,121.98,121.98,121.79,121.8,16600.0,87.8863,87.8863,87.7494,87.7566,16600.0
2013-07-11 12:30:00,121.79,121.82,121.69,121.78,9900.0,87.7494,87.771,87.6773,87.7422,9900.0
2013-07-11 13:00:00,121.81,121.93,121.73,121.76,16800.0,87.7638,87.8502,87.7061,87.7278,16800.0
2013-07-11 13:30:00,121.75,121.91,121.7,121.88,12200.0,87.7206,87.8358,87.6845,87.8142,12200.0
2013-07-11 14:00:00,121.89,122.0,121.78,121.98,15200.0,87.8214,87.9007,87.7422,87.8863,15200.0
2013-07-11 14:30:00,122.0,122.34,121.99,122.34,41600.0,87.9007,88.1456,87.8935,88.1456,41600.0
2013-07-11 15:00:00,122.34,122.68,122.24,122.55,51300.0,88.1456,88.3906,88.0736,88.2969,51300.0
2013-07-11 15:30:00,122.56,122.9,122.5,122.81,85400.0,88.3042,88.5491,88.2609,88.4843,85400.0
2013-07-12 09:30:00,121.3,121.41,120.98,121.36,71900.0,87.3963,87.4756,87.1658,87.4396,71900.0
2013-07-12 10:00:00,121.35,121.53,121.2,121.31,24700.0,87.4324,87.562,87.3243,87.4035,24700.0
2013-07-12 10:30:00,121.35,121.46,120.99,121.08,33800.0,87.4324,87.5116,87.173,87.2378,33800.0
2013-07-12 11:00:00,121.04,121.14,120.68,120.7,29100.0,87.209,87.281,86.9496,86.964,29100.0
2013-07-12 11:30:00,120.7,120.87,120.54,120.6,15000.0,86.964,87.0865,86.8488,86.892,15000.0
2013-07-12 12:00:00,120.61,120.7,120.58,120.66,12300.0,86.8992,86.964,86.8776,86.9352,12300.0
2013-07-12 12:30:00,120.66,120.88,120.61,120.88,10800.0,86.9352,87.0937,86.8992,87.0937,10800.0
2013-07-12 13:00:00,120.87,120.88,120.65,120.66,21000.0,87.0865,87.0937,86.928,86.9352,21000.0
2013-07-12 13:30:00,120.7,120.75,120.58,120.75,17600.0,86.964,87.0001,86.8776,87.0001,17600.0
2013-07-12 14:00:00,120.72,120.73,120.44,120.45,24400.0,86.9784,86.9856,86.7767,86.7839,24400.0
2013-07-12 14:30:00,120.44,120.54,120.35,120.39,16700.0,86.7767,86.8488,86.7119,86.7407,16700.0
2013-07-12 15:00:00,120.39,120.42,120.32,120.36,28000.0,86.7407,86.7623,86.6902,86.7191,28000.0
2013-07-12 15:30:00,120.35,120.79,120.34,120.74,39100.0,86.7119,87.0289,86.7047,86.9928,39100.0
2013-07-15 09:30:00,121.48,121.65,121.24,121.56,50300.0,87.526,87.6485,87.3531,87.5837,50300.0
2013-07-15 10:00:00,121.55,121.58,121.35,121.41,65100.0,87.5765,87.5981,87.4324,87.4756,65100.0
2013-07-15 10:30:00,121.43,121.68,121.39,121.65,19000.0,87.49,87.6701,87.4612,87.6485,19000.0
2013-07-15 11:00:00,121.63,121.63,121.4,121.51,18900.0,87.6341,87.6341,87.4684,87.5476,18900.0
2013-07-15 11:30:00,121.54,121.78,121.54,121.77,9500.0,87.5692,87.7422,87.5692,87.735,9500.0
2013-07-15 12:00:00,121.81,121.84,121.55,121.57,28300.0,87.7638,87.7854,87.5765,87.5909,28300.0
2013-07-15 12:30:00,121.56,121.64,121.45,121.51,21200.0,87.5837,87.6413,87.5044,87.5476,21200.0
2013-07-15 13:00:00,121.51,121.64,121.49,121.49,20900.0,87.5476,87.6413,87.5332,87.5332,20900.0
2013-07-15 13:30:00,121.56,121.64,121.49,121.57,9800.0,87.5837,87.6413,87.5332,87.5909,9800.0
2013-07-15 14:00:00,121.62,121.7,121.59,121.7,15900.0,87.6269,87.6845,87.6053,87.6845,15900.0
2013-07-15 14:30:00,121.69,121.76,121.59,121.75,13400.0,87.6773,87.7278,87.6053,87.7206,13400.0
2013-07-15 15:00:00,121.75,121.98,121.74,121.96,15900.0,87.7206,87.8863,87.7133,87.8719,15900.0
2013-07-15 15:30:00,121.96,122.07,121.93,122.07,52100.0,87.8719,87.9511,87.8502,87.9511,52100.0
2013-07-16 09:30:00,121.33,121.39,120.98,121.22,36800.0,87.4179,87.4612,87.1658,87.3387,36800.0
2013-07-16 10:00:00,121.25,121.48,121.17,121.31,23600.0,87.3603,87.526,87.3027,87.4035,23600.0
2013-07-16 10:30:00,121.29,121.29,120.89,121.19,17200.0,87.3891,87.3891,87.1009,87.3171,17200.0
2013-07-16 11:00:00,121.18,121.18,120.85,120.96,24900.0,87.3099,87.3099,87.0721,87.1514,24900.0
2013-07-16 11:30:00,121.0,121.01,120.62,120.88,33900.0,87.1802,87.1874,86.9064,87.0937,33900.0
2013-07-16 12:00:00,120.88,121.08,120.73,121.08,17100.0,87.0937,87.2378,86.9856,87.2378,17100.0
2013-07-16 12:30:00,121.06,121.14,120.97,121.09,13300.0,87.2234,87.281,87.1586,87.245,13300.0
2013-07-16 13:00:00,121.08,121.25,121.01,121.17,31400.0,87.2378,87.3603,87.1874,87.3027,31400.0
2013-07-16 13:30:00,121.18,121.36,121.18,121.24,9400.0,87.3099,87.4396,87.3099,87.3531,9400.0
2013-07-16 14:00:00,121.31,121.51,121.28,121.48,19900.0,87.4035,87.5476,87.3819,87.526,19900.0
2013-07-16 14:30:00,121.49,121.65,121.4,121.62,20700.0,87.5332,87.6485,87.4684,87.6269,20700.0
2013-07-16 15:00:00,121.58,121.62,121.32,121.36,29200.0,87.5981,87.6269,87.4107,87.4396,29200.0
2013-07-16 15:30:00,121.37,121.61,121.35,121.42,49500.0,87.4468,87.6197,87.4324,87.4828,49500.0
2013-07-17 09:30:00,122.02,122.24,121.9,122.03,55700.0,87.9151,88.0736,87.8286,87.9223,55700.0
2013-07-17 10:00:00,121.92,122.18,121.75,121.75,21200.0,87.843,88.0304,87.7206,87.7206,21200.0
2013-07-17 10:30:00,121.77,122.06,121.34,121.59,35400.0,87.735,87.9439,87.4251,87.6053,35400.0
2013-07-17 11:00:00,121.6,121.8,121.41,121.41,12000.0,87.6125,87.7566,87.4756,87.4756,12000.0
2013-07-17 11:30:00,121.42,121.51,121.16,121.43,28100.0,87.4828,87.5476,87.2955,87.49,28100.0
2013-07-17 12:00:00,121.44,121.75,121.3,121.65,22200.0,87.4972,87.7206,87.3963,87.6485,22200.0
2013-07-17 12:30:00,121.7,121.88,121.59,121.86,9000.0,87.6845,87.8142,87.6053,87.7998,9000.0
2013-07-17 13:00:00,121.86,121.97,121.74,121.85,13200.0,87.7998,87.8791,87.7133,87.7926,13200.0
2013-07-17 13:30:00,121.86,121.94,121.73,121.84,10100.0,87.7998,87.8574,87.7061,87.7854,10100.0
2013-07-17 14:00:00,121.85,122.06,121.83,121.99,13300.0,87.7926,87.9439,87.7782,87.8935,13300.0
2013-07-17 14:30:00,121.93,121.93,121.63,121.77,16300.0,87.8502,87.8502,87.6341,87.735,16300.0
2013-07-17 15:00:00,121.77,121.94,121.73,121.85,12000.0,87.735,87.8574,87.7061,87.7926,12000.0
2013-07-17 15:30:00,121.84,121.85,121.68,121.82,23000.0,87.7854,87.7926,87.6701,87.771,23000.0
2013-07-18 09:30:00,123.08,123.32,122.9,123.11,104500.0,88.6788,88.8517,88.5491,88.7004,104500.0
2013-07-18 10:00:00,123.02,123.34,122.91,123.17,46600.0,88.6356,88.8661,88.5563,88.7437,46600.0
2013-07-18 10:30:00,123.22,123.35,123.05,123.14,45300.0,88.7797,88.8733,88.6572,88.722,45300.0
2013-07-18 11:00:00,123.19,123.31,122.96,123.07,46000.0,88.7581,88.8445,88.5924,88.6716,46000.0
2013-07-18 11:30:00,123.14,123.21,122.99,123.11,29500.0,88.722,88.7725,88.614,88.7004,29500.0
2013-07-18 12:00:00,123.12,123.17,122.95,123.14,27200.0,88.7076,88.7437,88.5851,88.722,27200.0
2013-07-18 12:30:00,123.14,123.15,122.95,123.08,16100.0,88.722,88.7292,88.5851,88.6788,16100.0
2013-07-18 13:00:00,123.06,123.16,122.93,123.02,19100.0,88.6644,88.7365,88.5707,88.6356,19100.0
2013-07-18 13:30:00,123.01,123.25,123.01,123.2,21400.0,88.6284,88.8013,88.6284,88.7653,21400.0
2013-07-18 14:00:00,123.21,123.25,123.0,123.21,20600.0,88.7725,88.8013,88.6212,88.7725,20600.0
2013-07-18 14:30:00,123.23,123.36,123.19,123.3,20500.0,88.7869,88.8806,88.7581,88.8373,20500.0
2013-07-18 15:00:00,123.24,123.33,122.91,123.09,31700.0,88.7941,88.8589,88.5563,88.686,31700.0
2013-07-18 15:30:00,123.08,123.2,123.05,123.2,50400.0,88.6788,88.7653,88.6572,88.7653,50400.0
2013-07-19 09:30:00,124.17,124.32,124.06,124.22,100200.0,89.4642,89.5722,89.3849,89.5002,100200.0
2013-07-19 10:00:00,124.26,124.54,124.25,124.31,54300.0,89.529,89.7307,89.5218,89.565,54300.0
2013-07-19 10:30:00,124.35,124.64,124.31,124.57,42600.0,89.5938,89.8028,89.565,89.7524,42600.0
2013-07-19 11:00:00,124.55,124.9,124.46,124.86,125700.0,89.7379,89.9901,89.6731,89.9613,125700.0
2013-07-19 11:30:00,124.88,124.9,124.65,124.9,21400.0,89.9757,89.9901,89.81,89.9901,21400.0
2013-07-19 12:00:00,124.89,124.91,124.71,124.86,27500.0,89.9829,89.9973,89.8532,89.9613,27500.0
2013-07-19 12:30:00,124.87,124.87,124.71,124.83,9700.0,89.9685,89.9685,89.8532,89.9397,9700.0
2013-07-19 13:00:00,124.85,124.9,124.79,124.79,25900.0,89.9541,89.9901,89.9109,89.9109,25900.0
2013-07-19 13:30:00,124.81,124.88,124.81,124.83,16600.0,89.9253,89.9757,89.9253,89.9397,16600.0
2013-07-19 14:00:00,124.84,124.92,124.81,124.87,22500.0,89.9469,90.0045,89.9253,89.9685,22500.0
2013-07-19 14:30:00,124.86,124.87,124.78,124.78,29300.0,89.9613,89.9685,89.9037,89.9037,29300.0
2013-07-19 15:00:00,124.79,124.93,124.78,124.91,37400.0,89.9109,90.0117,89.9037,89.9973,37400.0
2013-07-19 15:30:00,124.9,124.98,124.87,124.96,48000.0,89.9901,90.0478,89.9685,90.0333,48000.0
2013-07-22 09:30:00,125.24,125.53,125.23,125.44,54100.0,90.2351,90.444,90.2279,90.3792,54100.0
2013-07-22 10:00:00,125.45,125.79,125.45,125.67,42200.0,90.3864,90.6314,90.3864,90.5449,42200.0
2013-07-22 10:30:00,125.66,125.76,125.32,125.34,28000.0,90.5377,90.6097,90.2927,90.3071,28000.0
2013-07-22 11:00:00,125.37,125.46,125.17,125.38,28500.0,90.3288,90.3936,90.1847,90.336,28500.0
2013-07-22 11:30:00,125.35,125.35,125.03,125.12,10600.0,90.3143,90.3143,90.0838,90.1486,10600.0
2013-07-22 12:00:00,125.05,125.18,125.05,125.12,9800.0,90.0982,90.1919,90.0982,90.1486,9800.0
2013-07-22 12:30:00,125.17,125.19,125.03,125.03,13500.0,90.1847,90.1991,90.0838,90.0838,13500.0
2013-07-22 13:00:00,125.01,125.09,124.86,125.05,13800.0,90.0694,90.127,89.9613,90.0982,13800.0
2013-07-22 13:30:00,125.04,125.07,124.81,124.83,13100.0,90.091,90.1126,89.9253,89.9397,13100.0
2013-07-22 14:00:00,124.86,124.96,124.82,124.83,14800.0,89.9613,90.0333,89.9325,89.9397,14800.0
2013-07-22 14:30:00,124.84,125.03,124.82,124.99,13800.0,89.9469,90.0838,89.9325,90.055,13800.0
2013-07-22 15:00:00,125.03,125.03,124.83,124.89,10100.0,90.0838,90.0838,89.9397,89.9829,10100.0
2013-07-22 15:30:00,124.91,124.92,124.75,124.81,39300.0,89.9973,90.0045,89.882,89.9253,39300.0
2013-07-23 09:30:00,125.15,125.18,124.8,124.88,46600.0,90.1702,90.1919,89.9181,89.9757,46600.0
2013-07-23 10:00:00,124.88,124.92,124.72,124.76,25700.0,89.9757,90.0045,89.8604,89.8892,25700.0
2013-07-23 10:30:00,124.72,124.72,124.2,124.25,67800.0,89.8604,89.8604,89.4858,89.5218,67800.0
2013-07-23 11:00:00,124.19,124.96,124.19,124.52,47200.0,89.4786,90.0333,89.4786,89.7163,47200.0
2013-07-23 11:30:00,124.61,124.61,124.12,124.27,56700.0,89.7812,89.7812,89.4281,89.5362,56700.0
2013-07-23 12:00:00,124.26,124.27,124.09,124.2,19600.0,89.529,89.5362,89.4065,89.4858,19600.0
2013-07-23 12:30:00,124.2,124.32,124.17,124.19,10200.0,89.4858,89.5722,89.4642,89.4786,10200.0
2013-07-23 13:00:00,124.21,124.4,124.16,124.35,13500.0,89.493,89.6299,89.457,89.5938,13500.0
2013-07-23 13:30:00,124.32,124.36,124.19,124.22,13000.0,89.5722,89.601,89.4786,89.5002,13000.0
2013-07-23 14:00:00,124.27,124.41,124.19,124.4,19300.0,89.5362,89.6371,89.4786,89.6299,19300.0
2013-07-23 14:30:00,124.41,124.55,124.38,124.51,15200.0,89.6371,89.7379,89.6155,89.7091,15200.0
2013-07-23 15:00:00,124.49,124.51,124.25,124.26,32700.0,89.6947,89.7091,89.5218,89.529,32700.0
2013-07-23 15:30:00,124.3,124.43,124.25,124.42,19200.0,89.5578,89.6515,89.5218,89.6443,19200.0
2013-07-24 09:30:00,124.41,124.44,123.86,123.87,37300.0,89.6371,89.6587,89.2408,89.248,37300.0
2013-07-24 10:00:00,123.83,123.95,123.29,123.49,26900.0,89.2192,89.3056,88.8301,88.9742,26900.0
2013-07-24 10:30:00,123.56,124.29,123.5,123.96,26800.0,89.0247,89.5506,88.9814,89.3129,26800.0
2013-07-24 11:00:00,123.99,123.99,123.59,123.77,20800.0,89.3345,89.3345,89.0463,89.176,20800.0
2013-07-24 11:30:00,123.79,124.12,123.73,124.01,56400.0,89.1904,89.4281,89.1471,89.3489,56400.0
2013-07-24 12:00:00,123.98,123.98,123.6,123.82,7600.0,89.3273,89.3273,89.0535,89.212,7600.0
2013-07-24 12:30:00,123.82,123.82,123.46,123.49,9400.0,89.212,89.212,88.9526,88.9742,9400.0
2013-07-24 13:00:00,123.5,123.59,123.18,123.25,11800.0,88.9814,89.0463,88.7509,88.8013,11800.0
2013-07-24 13:30:00,123.25,123.25,123.08,123.18,14100.0,88.8013,88.8013,88.6788,88.7509,14100.0
2013-07-24 14:00:00,123.22,123.22,123.04,123.11,43100.0,88.7797,88.7797,88.65,88.7004,43100.0
2013-07-24 14:30:00,123.11,123.18,123.04,123.15,30700.0,88.7004,88.7509,88.65,88.7292,30700.0
2013-07-24 15:00:00,123.13,123.15,122.97,123.01,72700.0,88.7148,88.7292,88.5996,88.6284,72700.0
2013-07-24 15:30:00,122.99,123.12,122.93,123.05,58500.0,88.614,88.7076,88.5707,88.6572,58500.0
2013-07-25 09:30:00,121.81,122.3,121.79,122.28,38900.0,87.7638,88.1168,87.7494,88.1024,38900.0
2013-07-25 10:00:00,122.26,122.36,122.11,122.11,22400.0,88.088,88.1601,87.9799,87.9799,22400.0
2013-07-25 10:30:00,122.13,122.17,121.75,122.03,27500.0,87.9943,88.0232,87.7206,87.9223,27500.0
2013-07-25 11:00:00,122.04,122.08,121.7,121.77,23400.0,87.9295,87.9583,87.6845,87.735,23400.0
2013-07-25 11:30:00,121.81,122.13,121.7,122.1,29200.0,87.7638,87.9943,87.6845,87.9727,29200.0
2013-07-25 12:00:00,122.14,122.51,122.14,122.37,40300.0,88.0015,88.2681,88.0015,88.1673,40300.0
2013-07-25 12:30:00,122.4,122.56,122.34,122.37,12100.0,88.1889,88.3042,88.1456,88.1673,12100.0
2013-07-25 13:00:00,122.42,122.65,122.37,122.65,8300.0,88.2033,88.369,88.1673,88.369,8300.0
2013-07-25 13:30:00,122.56,122.71,122.41,122.46,17800.0,88.3042,88.4122,88.1961,88.2321,17800.0
2013-07-25 14:00:00,122.4,122.69,122.4,122.56,14700.0,88.1889,88.3978,88.1889,88.3042,14700.0
2013-07-25 14:30:00,122.54,122.7,122.48,122.55,11500.0,88.2897,88.405,88.2465,88.2969,11500.0
2013-07-25 15:00:00,122.57,122.94,122.5,122.77,16900.0,88.3114,88.5779,88.2609,88.4555,16900.0
2013-07-25 15:30:00,122.78,122.88,122.65,122.78,32100.0,88.4627,88.5347,88.369,88.4627,32100.0
2013-07-26 09:30:00,121.02,121.7,121.02,121.7,80800.0,87.1946,87.6845,87.1946,87.6845,80800.0
2013-07-26 10:00:00,121.69,122.02,121.46,121.46,24000.0,87.6773,87.9151,87.5116,87.5116,24000.0
2013-07-26 10:30:00,121.44,121.45,120.71,120.79,34000.0,87.4972,87.5044,86.9712,87.0289,34000.0
2013-07-26 11:00:00,120.77,121.47,120.67,121.27,20900.0,87.0145,87.5188,86.9424,87.3747,20900.0
2013-07-26 11:30:00,121.4,121.48,121.12,121.48,19800.0,87.4684,87.526,87.2666,87.526,19800.0
2013-07-26 12:00:00,121.53,121.7,121.5,121.7,7900.0,87.562,87.6845,87.5404,87.6845,7900.0
2013-07-26 12:30:00,121.69,121.9,121.67,121.8,9400.0,87.6773,87.8286,87.6629,87.7566,9400.0
2013-07-26 13:00:00,121.8,122.21,121.79,122.17,12000.0,87.7566,88.052,87.7494,88.0232,12000.0
2013-07-26 13:30:00,122.17,122.22,122.02,122.11,8600.0,88.0232,88.0592,87.9151,87.9799,8600.0
2013-07-26 14:00:00,122.09,122.21,121.98,122.05,10600.0,87.9655,88.052,87.8863,87.9367,10600.0
2013-07-26 14:30:00,122.09,122.19,121.96,122.04,12200.0,87.9655,88.0376,87.8719,87.9295,12200.0
2013-07-26 15:00:00,122.06,122.25,121.98,122.24,17900.0,87.9439,88.0808,87.8863,88.0736,17900.0
2013-07-26 15:30:00,122.23,122.33,122.17,122.32,47400.0,88.0664,88.1384,88.0232,88.1312,47400.0
2013-07-29 09:30:00,122.22,122.5,122.15,122.39,29300.0,88.0592,88.2609,88.0088,88.1817,29300.0
2013-07-29 10:00:00,122.42,122.71,122.37,122.71,21900.0,88.2033,88.4122,88.1673,88.4122,21900.0
2013-07-29 10:30:00,122.71,122.84,122.48,122.81,24700.0,88.4122,88.5059,88.2465,88.4843,24700.0
2013-07-29 11:00:00,122.76,122.8,122.21,122.52,15400.0,88.4483,88.4771,88.052,88.2753,15400.0
2013-07-29 11:30:00,122.55,122.76,122.5,122.76,13000.0,88.2969,88.4483,88.2609,88.4483,13000.0
2013-07-29 12:00:00,122.77,122.78,122.61,122.76,5200.0,88.4555,88.4627,88.3402,88.4483,5200.0
2013-07-29 12:30:00,122.75,122.83,122.71,122.72,8000.0,88.441,88.4987,88.4122,88.4194,8000.0
2013-07-29 13:00:00,122.71,122.89,122.69,122.74,20100.0,88.4122,88.5419,88.3978,88.4338,20100.0
2013-07-29 13:30:00,122.75,122.81,122.64,122.74,16900.0,88.441,88.4843,88.3618,88.4338,16900.0
2013-07-29 14:00:00,122.74,122.87,122.74,122.76,22500.0,88.4338,88.5275,88.4338,88.4483,22500.0
2013-07-29 14:30:00,122.82,122.85,122.68,122.72,17200.0,88.4915,88.5131,88.3906,88.4194,17200.0
2013-07-29 15:00:00,122.76,122.78,122.69,122.72,19200.0,88.4483,88.4627,88.3978,88.4194,19200.0
2013-07-29 15:30:00,122.74,122.79,122.61,122.64,43400.0,88.4338,88.4699,88.3402,88.3618,43400.0
2013-07-30 09:30:00,123.27,123.33,122.76,122.91,61100.0,88.8157,88.8589,88.4483,88.5563,61100.0
2013-07-30 10:00:00,122.89,123.0,122.5,122.71,35100.0,88.5419,88.6212,88.2609,88.4122,35100.0
2013-07-30 10:30:00,122.67,122.88,122.19,122.2,32700.0,88.3834,88.5347,88.0376,88.0448,32700.0
2013-07-30 11:00:00,122.2,122.28,121.59,121.68,40000.0,88.0448,88.1024,87.6053,87.6701,40000.0
2013-07-30 11:30:00,121.69,121.8,121.46,121.61,30200.0,87.6773,87.7566,87.5116,87.6197,30200.0
2013-07-30 12:00:00,121.65,121.75,121.52,121.69,10500.0,87.6485,87.7206,87.5548,87.6773,10500.0
2013-07-30 12:30:00,121.73,121.8,121.66,121.73,8200.0,87.7061,87.7566,87.6557,87.7061,8200.0
2013-07-30 13:00:00,121.74,121.81,121.6,121.6,14300.0,87.7133,87.7638,87.6125,87.6125,14300.0
2013-07-30 13:30:00,121.53,121.6,121.37,121.39,12100.0,87.562,87.6125,87.4468,87.4612,12100.0
2013-07-30 14:00:00,121.47,121.65,121.47,121.59,14200.0,87.5188,87.6485,87.5188,87.6053,14200.0
2013-07-30 14:30:00,121.65,121.65,121.41,121.55,8200.0,87.6485,87.6485,87.4756,87.5765,8200.0
2013-07-30 15:00:00,121.55,121.63,121.4,121.57,19900.0,87.5765,87.6341,87.4684,87.5909,19900.0
2013-07-30 15:30:00,121.56,121.57,121.4,121.52,38000.0,87.5837,87.5909,87.4684,87.5548,38000.0
2013-07-31 09:30:00,123.95,124.66,123.88,124.47,77500.0,89.3056,89.8172,89.2552,89.6803,77500.0
2013-07-31 10:00:00,124.45,124.8,124.44,124.8,63700.0,89.6659,89.9181,89.6587,89.9181,63700.0
2013-07-31 10:30:00,124.78,124.9,124.66,124.8,90100.0,89.9037,89.9901,89.8172,89.9181,90100.0
2013-07-31 11:00:00,124.81,125.02,124.35,124.43,64000.0,89.9253,90.0766,89.5938,89.6515,64000.0
2013-07-31 11:30:00,124.43,124.76,124.36,124.51,15800.0,89.6515,89.8892,89.601,89.7091,15800.0
2013-07-31 12:00:00,124.49,124.55,124.36,124.41,20700.0,89.6947,89.7379,89.601,89.6371,20700.0
2013-07-31 12:30:00,124.5,124.51,124.4,124.44,13400.0,89.7019,89.7091,89.6299,89.6587,13400.0
2013-07-31 13:00:00,124.47,124.51,124.35,124.37,7700.0,89.6803,89.7091,89.5938,89.6083,7700.0
2013-07-31 13:30:00,124.44,124.53,124.35,124.51,11200.0,89.6587,89.7235,89.5938,89.7091,11200.0
2013-07-31 14:00:00,124.52,125.09,124.37,124.97,28400.0,89.7163,90.127,89.6083,90.0406,28400.0
2013-07-31 14:30:00,124.91,125.55,124.85,125.55,35200.0,89.9973,90.4584,89.9541,90.4584,35200.0
2013-07-31 15:00:00,125.66,125.71,125.45,125.57,71400.0,90.5377,90.5737,90.3864,90.4729,71400.0
2013-07-31 15:30:00,125.57,125.57,125.2,125.3,134900.0,90.4729,90.4729,90.2063,90.2783,134900.0
2013-08-01 09:30:00,125.73,126.2,125.72,126.17,175500.0,90.5881,90.9268,90.5809,90.9052,175500.0
2013-08-01 10:00:00,126.14,126.15,125.46,125.71,114300.0,90.8835,90.8907,90.3936,90.5737,114300.0
2013-08-01 10:30:00,125.74,125.83,125.57,125.77,52100.0,90.5953,90.6602,90.4729,90.617,52100.0
2013-08-01 11:00:00,125.75,125.96,125.64,125.87,59500.0,90.6025,90.7538,90.5233,90.689,59500.0
2013-08-01 11:30:00,125.92,126.09,125.9,126.01,17700.0,90.725,90.8475,90.7106,90.7899,17700.0
2013-08-01 12:00:00,126.03,126.03,125.84,125.95,16100.0,90.8043,90.8043,90.6674,90.7466,16100.0
2013-08-01 12:30:00,125.92,125.92,125.6,125.65,24300.0,90.725,90.725,90.4945,90.5305,24300.0
2013-08-01 13:00:00,125.59,125.59,125.3,125.38,15700.0,90.4873,90.4873,90.2783,90.336,15700.0
2013-08-01 13:30:00,125.38,125.62,125.36,125.56,21500.0,90.336,90.5089,90.3215,90.4656,21500.0
2013-08-01 14:00:00,125.58,125.98,125.57,125.98,30800.0,90.4801,90.7683,90.4729,90.7683,30800.0
2013-08-01 14:30:00,125.96,126.0,125.79,125.79,23200.0,90.7538,90.7827,90.6314,90.6314,23200.0
2013-08-01 15:00:00,125.77,125.9,125.76,125.89,33600.0,90.617,90.7106,90.6097,90.7034,33600.0
2013-08-01 15:30:00,125.87,126.03,125.75,125.77,56500.0,90.689,90.8043,90.6025,90.617,56500.0
2013-08-02 09:30:00,125.85,126.08,125.37,125.77,55700.0,90.6746,90.8403,90.3288,90.617,55700.0
2013-08-02 10:00:00,125.75,126.3,125.58,126.26,31600.0,90.6025,90.9988,90.4801,90.97,31600.0
2013-08-02 10:30:00,126.32,126.51,126.17,126.28,25100.0,91.0132,91.1501,90.9052,90.9844,25100.0
2013-08-02 11:00:00,126.34,127.02,126.24,127.02,33200.0,91.0276,91.5176,90.9556,91.5176,33200.0
2013-08-02 11:30:00,127.01,127.01,126.7,126.71,7200.0,91.5104,91.5104,91.287,91.2942,7200.0
2013-08-02 12:00:00,126.71,126.77,126.55,126.55,6100.0,91.2942,91.3374,91.1789,91.1789,6100.0
2013-08-02 12:30:00,126.56,126.96,126.56,126.96,17200.0,91.1861,91.4743,91.1861,91.4743,17200.0
2013-08-02 13:00:00,126.99,127.0,126.89,126.96,8800.0,91.496,91.5032,91.4239,91.4743,8800.0
2013-08-02 13:30:00,126.9,126.93,126.71,126.81,6600.0,91.4311,91.4527,91.2942,91.3663,6600.0
2013-08-02 14:00:00,126.81,126.9,126.78,126.88,14600.0,91.3663,91.4311,91.3447,91.4167,14600.0
2013-08-02 14:30:00,126.87,127.05,126.85,127.04,19900.0,91.4095,91.5392,91.3951,91.532,19900.0
2013-08-02 15:00:00,127.03,127.09,126.96,127.04,26800.0,91.5248,91.568,91.4743,91.532,26800.0
2013-08-02 15:30:00,127.04,127.1,126.97,127.1,38400.0,91.532,91.5752,91.4815,91.5752,38400.0
2013-08-05 09:30:00,128.9,129.08,128.76,128.86,96800.0,92.8721,93.0018,92.7712,92.8433,96800.0
2013-08-05 10:00:00,128.82,129.04,128.68,128.9,33400.0,92.8145,92.973,92.7136,92.8721,33400.0
2013-08-05 10:30:00,128.91,129.36,128.9,129.04,28000.0,92.8793,93.2035,92.8721,92.973,28000.0
2013-08-05 11:00:00,129.06,129.29,128.95,129.22,33000.0,92.9874,93.1531,92.9081,93.1027,33000.0
2013-08-05 11:30:00,129.17,129.23,129.08,129.14,15100.0,93.0666,93.1099,93.0018,93.045,15100.0
2013-08-05 12:00:00,129.19,129.29,129.06,129.24,20600.0,93.0811,93.1531,92.9874,93.1171,20600.0
2013-08-05 12:30:00,129.24,129.26,128.97,129.02,12500.0,93.1171,93.1315,92.9225,92.9586,12500.0
2013-08-05 13:00:00,128.99,129.08,128.85,129.08,11100.0,92.937,93.0018,92.8361,93.0018,11100.0
2013-08-05 13:30:00,129.08,129.22,129.07,129.17,15800.0,93.0018,93.1027,92.9946,93.0666,15800.0
2013-08-05 14:00:00,129.18,129.18,129.04,129.12,18200.0,93.0738,93.0738,92.973,93.0306,18200.0
2013-08-05 14:30:00,129.13,129.28,129.12,129.28,20100.0,93.0378,93.1459,93.0306,93.1459,20100.0
2013-08-05 15:00:00,129.27,129.38,129.19,129.36,29900.0,93.1387,93.2179,93.0811,93.2035,29900.0
2013-08-05 15:30:00,129.38,129.4,129.12,129.3,61100.0,93.2179,93.2324,93.0306,93.1603,61100.0
2013-08-06 09:30:00,130.86,130.93,130.49,130.74,90500.0,94.2843,94.3347,94.0177,94.1978,90500.0
2013-08-06 10:00:00,130.77,130.91,130.49,130.82,53900.0,94.2194,94.3203,94.0177,94.2555,53900.0
2013-08-06 10:30:00,130.86,130.97,130.6,130.83,38400.0,94.2843,94.3635,94.097,94.2627,38400.0
2013-08-06 11:00:00,130.83,131.28,130.76,131.19,29800.0,94.2627,94.5869,94.2122,94.522,29800.0
2013-08-06 11:30:00,131.16,131.34,131.13,131.29,23200.0,94.5004,94.6301,94.4788,94.5941,23200.0
2013-08-06 12:00:00,131.29,131.52,131.29,131.49,19000.0,94.5941,94.7598,94.5941,94.7382,19000.0
2013-08-06 12:30:00,131.45,131.61,131.36,131.61,13000.0,94.7094,94.8247,94.6445,94.8247,13000.0
2013-08-06 13:00:00,131.58,131.76,131.51,131.59,15100.0,94.803,94.9327,94.7526,94.8102,15100.0
2013-08-06 13:30:00,131.6,131.7,131.57,131.62,23500.0,94.8175,94.8895,94.7958,94.8319,23500.0
2013-08-06 14:00:00,131.59,131.7,131.54,131.66,19000.0,94.8102,94.8895,94.7742,94.8607,19000.0
2013-08-06 14:30:00,131.65,131.7,131.38,131.5,23500.0,94.8535,94.8895,94.6589,94.7454,23500.0
2013-08-06 15:00:00,131.49,131.65,131.38,131.41,47700.0,94.7382,94.8535,94.6589,94.6806,47700.0
2013-08-06 15:30:00,131.41,131.42,131.15,131.25,94700.0,94.6806,94.6878,94.4932,94.5653,94700.0
2013-08-07 09:30:00,130.73,130.8,130.4,130.5,59000.0,94.1906,94.2411,93.9529,94.0249,59000.0
2013-08-07 10:00:00,130.49,130.85,130.31,130.37,38400.0,94.0177,94.2771,93.888,93.9312,38400.0
2013-08-07 10:30:00,130.35,130.72,130.22,130.68,29700.0,93.9168,94.1834,93.8232,94.1546,29700.0
2013-08-07 11:00:00,130.74,130.9,130.4,130.4,30900.0,94.1978,94.3131,93.9529,93.9529,30900.0
2013-08-07 11:30:00,130.36,130.45,130.0,130.06,35800.0,93.924,93.9889,93.6647,93.7079,35800.0
2013-08-07 12:00:00,130.06,130.37,130.06,130.37,9000.0,93.7079,93.9312,93.7079,93.9312,9000.0
2013-08-07 12:30:00,130.37,130.49,130.35,130.46,10000.0,93.9312,94.0177,93.9168,93.9961,10000.0
2013-08-07 13:00:00,130.41,130.51,130.35,130.49,5800.0,93.9601,94.0321,93.9168,94.0177,5800.0
2013-08-07 13:30:00,130.46,130.61,130.45,130.59,7400.0,93.9961,94.1042,93.9889,94.0897,7400.0
2013-08-07 14:00:00,130.64,130.7,130.39,130.47,6900.0,94.1258,94.169,93.9456,94.0033,6900.0
2013-08-07 14:30:00,130.5,130.58,130.42,130.58,10600.0,94.0249,94.0825,93.9673,94.0825,10600.0
2013-08-07 15:00:00,130.61,130.7,130.49,130.58,34400.0,94.1042,94.169,94.0177,94.0825,34400.0
2013-08-07 15:30:00,130.56,130.61,130.39,130.48,49700.0,94.0681,94.1042,93.9456,94.0105,49700.0
2013-08-08 09:30:00,131.6,131.82,131.25,131.56,34600.0,94.8175,94.976,94.5653,94.7886,34600.0
2013-08-08 10:00:00,131.66,131.66,131.13,131.3,17000.0,94.8607,94.8607,94.4788,94.6013,17000.0
2013-08-08 10:30:00,131.34,131.36,131.08,131.15,17500.0,94.6301,94.6445,94.4428,94.4932,17500.0
2013-08-08 11:00:00,131.06,131.2,130.84,130.92,21500.0,94.4284,94.5293,94.2699,94.3275,21500.0
2013-08-08 11:30:00,130.97,131.33,130.93,131.27,14900.0,94.3635,94.6229,94.3347,94.5797,14900.0
2013-08-08 12:00:00,131.31,131.51,131.27,131.39,7800.0,94.6085,94.7526,94.5797,94.6661,7800.0
2013-08-08 12:30:00,131.5,131.7,131.39,131.54,8600.0,94.7454,94.8895,94.6661,94.7742,8600.0
2013-08-08 13:00:00,131.6,131.81,131.56,131.79,11800.0,94.8175,94.9688,94.7886,94.9543,11800.0
2013-08-08 13:30:00,131.81,131.85,131.67,131.81,8900.0,94.9688,94.9976,94.8679,94.9688,8900.0
2013-08-08 14:00:00,131.86,131.98,131.79,131.9,15000.0,95.0048,95.0912,94.9543,95.0336,15000.0
2013-08-08 14:30:00,131.9,131.93,131.53,131.57,38100.0,95.0336,95.0552,94.767,94.7958,38100.0
2013-08-08 15:00:00,131.56,131.71,131.52,131.54,9000.0,94.7886,94.8967,94.7598,94.7742,9000.0
2013-08-08 15:30:00,131.6,131.65,131.44,131.48,24000.0,94.8175,94.8535,94.7022,94.731,24000.0
2013-08-09 09:30:00,130.49,131.32,130.46,131.23,40700.0,94.0177,94.6157,93.9961,94.5509,40700.0
2013-08-09 10:00:00,131.25,131.46,131.05,131.2,18400.0,94.5653,94.7166,94.4212,94.5293,18400.0
2013-08-09 10:30:00,131.25,131.5,131.02,131.34,20000.0,94.5653,94.7454,94.3996,94.6301,20000.0
2013-08-09 11:00:00,131.35,131.36,130.63,130.85,20800.0,94.6373,94.6445,94.1186,94.2771,20800.0
2013-08-09 11:30:00,130.87,131.16,130.87,131.05,4700.0,94.2915,94.5004,94.2915,94.4212,4700.0
2013-08-09 12:00:00,131.11,131.39,131.06,131.39,12400.0,94.4644,94.6661,94.4284,94.6661,12400.0
2013-08-09 12:30:00,131.34,131.65,131.34,131.61,11500.0,94.6301,94.8535,94.6301,94.8247,11500.0
2013-08-09 13:00:00,131.47,131.51,131.37,131.51,4800.0,94.7238,94.7526,94.6517,94.7526,4800.0
2013-08-09 13:30:00,131.62,131.66,131.49,131.54,4400.0,94.8319,94.8607,94.7382,94.7742,4400.0
2013-08-09 14:00:00,131.56,131.67,131.35,131.62,5300.0,94.7886,94.8679,94.6373,94.8319,5300.0
2013-08-09 14:30:00,131.61,131.61,131.27,131.27,7700.0,94.8247,94.8247,94.5797,94.5797,7700.0
2013-08-09 15:00:00,131.35,131.39,131.15,131.22,16700.0,94.6373,94.6661,94.4932,94.5437,16700.0
2013-08-09 15:30:00,131.21,131.25,130.85,130.92,36700.0,94.5365,94.5653,94.2771,94.3275,36700.0
2013-08-12 09:30:00,128.53,129.28,128.44,129.14,87300.0,92.6055,93.1459,92.5407,93.045,87300.0
2013-08-12 10:00:00,129.15,129.4,129.09,129.32,44700.0,93.0522,93.2324,93.009,93.1747,44700.0
2013-08-12 10:30:00,129.3,129.41,129.11,129.3,27400.0,93.1603,93.2396,93.0234,93.1603,27400.0
2013-08-12 11:00:00,129.31,129.42,129.01,129.15,18100.0,93.1675,93.2468,92.9514,93.0522,18100.0
2013-08-12 11:30:00,129.15,129.42,129.03,129.28,13300.0,93.0522,93.2468,92.9658,93.1459,13300.0
2013-08-12 12:00:00,129.3,129.34,129.18,129.25,14700.0,93.1603,93.1891,93.0738,93.1243,14700.0
2013-08-12 12:30:00,129.27,129.32,129.13,129.24,31900.0,93.1387,93.1747,93.0378,93.1171,31900.0
2013-08-12 13:00:00,129.28,129.29,129.12,129.29,14500.0,93.1459,93.1531,93.0306,93.1531,14500.0
2013-08-12 13:30:00,129.32,129.32,129.0,129.06,13600.0,93.1747,93.1747,92.9442,92.9874,13600.0
2013-08-12 14:00:00,129.09,129.09,128.96,129.03,24000.0,93.009,93.009,92.9153,92.9658,24000.0
2013-08-12 14:30:00,129.03,129.15,128.95,129.12,22600.0,92.9658,93.0522,92.9081,93.0306,22600.0
2013-08-12 15:00:00,129.16,129.16,129.01,129.06,29300.0,93.0594,93.0594,92.9514,92.9874,29300.0
2013-08-12 15:30:00,129.07,129.21,128.97,128.99,55500.0,92.9946,93.0955,92.9225,92.937,55500.0
2013-08-13 09:30:00,129.53,129.54,128.86,129.0,35900.0,93.326,93.3332,92.8433,92.9442,35900.0
2013-08-13 10:00:00,129.0,129.31,128.75,129.28,80700.0,92.9442,93.1675,92.764,93.1459,80700.0
2013-08-13 10:30:00,129.27,129.38,129.09,129.33,59200.0,93.1387,93.2179,93.009,93.1819,59200.0
2013-08-13 11:00:00,129.45,129.93,129.19,129.77,62900.0,93.2684,93.6142,93.0811,93.4989,62900.0
2013-08-13 11:30:00,129.83,130.04,129.64,129.69,6600.0,93.5422,93.6935,93.4053,93.4413,6600.0
2013-08-13 12:00:00,129.64,130.13,129.62,130.12,8400.0,93.4053,93.7583,93.3909,93.7511,8400.0
2013-08-13 12:30:00,130.12,130.31,130.03,130.29,12200.0,93.7511,93.888,93.6863,93.8736,12200.0
2013-08-13 13:00:00,130.25,130.43,130.16,130.27,7700.0,93.8448,93.9745,93.7799,93.8592,7700.0
2013-08-13 13:30:00,130.29,130.29,130.06,130.15,11500.0,93.8736,93.8736,93.7079,93.7727,11500.0
2013-08-13 14:00:00,130.13,130.16,130.01,130.05,6300.0,93.7583,93.7799,93.6719,93.7007,6300.0
2013-08-13 14:30:00,130.07,130.19,129.98,130.19,12900.0,93.7151,93.8015,93.6502,93.8015,12900.0
2013-08-13 15:00:00,130.19,130.28,130.05,130.13,30600.0,93.8015,93.8664,93.7007,93.7583,30600.0
2013-08-13 15:30:00,130.12,130.13,129.95,129.98,55200.0,93.7511,93.7583,93.6286,93.6502,55200.0
2013-08-14 09:30:00,129.51,129.77,129.47,129.61,61100.0,94.685,94.8751,94.6557,94.7581,61100.0
2013-08-14 10:00:00,129.6,129.68,129.37,129.55,34900.0,94.7508,94.8093,94.5826,94.7142,34900.0
2013-08-14 10:30:00,129.55,129.64,129.41,129.6,27300.0,94.7142,94.78,94.6119,94.7508,27300.0
2013-08-14 11:00:00,129.54,129.54,129.0,129.23,26700.0,94.7069,94.7069,94.3121,94.4803,26700.0
2013-08-14 11:30:00,129.17,129.18,129.0,129.04,18700.0,94.4364,94.4437,94.3121,94.3414,18700.0
2013-08-14 12:00:00,128.97,129.17,128.91,129.07,10300.0,94.2902,94.4364,94.2463,94.3633,10300.0
2013-08-14 12:30:00,128.96,129.12,128.9,128.97,5700.0,94.2829,94.3998,94.239,94.2902,5700.0
2013-08-14 13:00:00,129.03,129.17,128.97,129.17,8700.0,94.334,94.4364,94.2902,94.4364,8700.0
2013-08-14 13:30:00,129.11,129.14,128.8,128.84,8900.0,94.3925,94.4145,94.1659,94.1951,8900.0
2013-08-14 14:00:00,128.9,129.01,128.87,128.92,9700.0,94.239,94.3194,94.2171,94.2536,9700.0
2013-08-14 14:30:00,128.94,129.02,128.79,128.84,17600.0,94.2682,94.3267,94.1586,94.1951,17600.0
2013-08-14 15:00:00,128.84,129.03,128.78,128.84,15100.0,94.1951,94.334,94.1513,94.1951,15100.0
2013-08-14 15:30:00,128.82,128.89,128.62,128.77,35700.0,94.1805,94.2317,94.0343,94.144,35700.0
2013-08-15 09:30:00,125.77,126.01,125.34,125.56,69500.0,91.9507,92.1261,91.6363,91.7971,69500.0
2013-08-15 10:00:00,125.58,125.75,125.32,125.57,39800.0,91.8117,91.936,91.6217,91.8044,39800.0
2013-08-15 10:30:00,125.55,125.68,125.0,125.23,42800.0,91.7898,91.8849,91.3877,91.5559,42800.0
2013-08-15 11:00:00,125.27,125.56,125.02,125.34,43000.0,91.5851,91.7971,91.4023,91.6363,43000.0
2013-08-15 11:30:00,125.37,125.92,125.22,125.8,25300.0,91.6582,92.0603,91.5485,91.9726,25300.0
2013-08-15 12:00:00,125.75,125.88,125.7,125.74,8300.0,91.936,92.0311,91.8995,91.9287,8300.0
2013-08-15 12:30:00,125.8,125.87,125.72,125.86,12800.0,91.9726,92.0238,91.9141,92.0164,12800.0
2013-08-15 13:00:00,125.81,125.95,125.65,125.78,14300.0,91.9799,92.0822,91.8629,91.958,14300.0
2013-08-15 13:30:00,125.8,126.12,125.8,125.91,10300.0,91.9726,92.2065,91.9726,92.053,10300.0
2013-08-15 14:00:00,125.93,126.14,125.82,126.14,12000.0,92.0676,92.2212,91.9872,92.2212,12000.0
2013-08-15 14:30:00,126.09,126.25,125.94,126.08,18700.0,92.1846,92.3016,92.0749,92.1773,18700.0
2013-08-15 15:00:00,126.08,126.15,125.92,125.94,14600.0,92.1773,92.2285,92.0603,92.0749,14600.0
2013-08-15 15:30:00,126.01,126.05,125.9,125.97,29600.0,92.1261,92.1554,92.0457,92.0969,29600.0
2013-08-16 09:30:00,126.54,126.55,126.0,126.28,34400.0,92.5136,92.5209,92.1188,92.3235,34400.0
2013-08-16 10:00:00,126.22,126.22,125.57,125.95,25200.0,92.2796,92.2796,91.8044,92.0822,25200.0
2013-08-16 10:30:00,125.98,126.0,125.81,125.84,19000.0,92.1042,92.1188,91.9799,92.0018,19000.0
2013-08-16 11:00:00,125.87,125.88,125.48,125.56,30700.0,92.0238,92.0311,91.7386,91.7971,30700.0
2013-08-16 11:30:00,125.62,125.96,125.55,125.88,59500.0,91.841,92.0896,91.7898,92.0311,59500.0
2013-08-16 12:00:00,125.85,125.9,125.78,125.84,20900.0,92.0091,92.0457,91.958,92.0018,20900.0
2013-08-16 12:30:00,125.83,125.98,125.83,125.89,19300.0,91.9945,92.1042,91.9945,92.0384,19300.0
2013-08-16 13:00:00,125.86,125.93,125.78,125.87,16100.0,92.0164,92.0676,91.958,92.0238,16100.0
2013-08-16 13:30:00,125.9,125.98,125.83,125.98,16300.0,92.0457,92.1042,91.9945,92.1042,16300.0
2013-08-16 14:00:00,125.99,126.09,125.87,126.08,40600.0,92.1115,92.1846,92.0238,92.1773,40600.0
2013-08-16 14:30:00,126.11,126.45,126.07,126.45,18700.0,92.1992,92.4478,92.17,92.4478,18700.0
2013-08-16 15:00:00,126.43,126.45,126.27,126.35,14000.0,92.4332,92.4478,92.3162,92.3747,14000.0
2013-08-16 15:30:00,126.35,126.45,126.15,126.16,38100.0,92.3747,92.4478,92.2285,92.2358,38100.0
2013-08-19 09:30:00,127.1,127.36,126.87,127.34,47000.0,92.923,93.1131,92.7549,93.0985,47000.0
2013-08-19 10:00:00,127.32,127.5,127.09,127.43,41400.0,93.0839,93.2155,92.9157,93.1643,41400.0
2013-08-19 10:30:00,127.42,127.72,127.31,127.72,40300.0,93.157,93.3763,93.0765,93.3763,40300.0
2013-08-19 11:00:00,127.69,127.71,127.32,127.66,55000.0,93.3544,93.369,93.0839,93.3324,55000.0
2013-08-19 11:30:00,127.6,127.8,127.43,127.53,23300.0,93.2886,93.4348,93.1643,93.2374,23300.0
2013-08-19 12:00:00,127.52,127.55,127.43,127.49,8100.0,93.2301,93.252,93.1643,93.2081,8100.0
2013-08-19 12:30:00,127.48,127.67,127.48,127.67,10700.0,93.2008,93.3397,93.2008,93.3397,10700.0
2013-08-19 13:00:00,127.66,127.71,127.42,127.42,7500.0,93.3324,93.369,93.157,93.157,7500.0
2013-08-19 13:30:00,127.43,127.51,127.29,127.41,13600.0,93.1643,93.2228,93.0619,93.1497,13600.0
2013-08-19 14:00:00,127.4,127.59,127.4,127.52,17500.0,93.1423,93.2813,93.1423,93.2301,17500.0
2013-08-19 14:30:00,127.58,127.7,127.44,127.52,108900.0,93.2739,93.3617,93.1716,93.2301,108900.0
2013-08-19 15:00:00,127.48,127.5,127.31,127.37,11100.0,93.2008,93.2155,93.0765,93.1204,11100.0
2013-08-19 15:30:00,127.4,127.42,126.91,126.98,46100.0,93.1423,93.157,92.7841,92.8353,46100.0
2013-08-20 09:30:00,125.6,125.73,125.33,125.58,58800.0,91.8264,91.9214,91.629,91.8117,58800.0
2013-08-20 10:00:00,125.57,125.83,125.42,125.74,29600.0,91.8044,91.9945,91.6948,91.9287,29600.0
2013-08-20 10:30:00,125.76,126.44,125.73,126.41,34900.0,91.9433,92.4405,91.9214,92.4186,34900.0
2013-08-20 11:00:00,126.4,126.86,126.16,126.86,19800.0,92.4112,92.7476,92.2358,92.7476,19800.0
2013-08-20 11:30:00,126.83,126.99,126.68,126.75,10900.0,92.7256,92.8426,92.616,92.6671,10900.0
2013-08-20 12:00:00,126.79,126.86,126.74,126.8,6400.0,92.6964,92.7476,92.6598,92.7037,6400.0
2013-08-20 12:30:00,126.81,126.82,126.58,126.73,10400.0,92.711,92.7183,92.5428,92.6525,10400.0
2013-08-20 13:00:00,126.73,126.73,126.5,126.5,7100.0,92.6525,92.6525,92.4844,92.4844,7100.0
2013-08-20 13:30:00,126.49,126.6,126.46,126.53,13700.0,92.477,92.5575,92.4551,92.5063,13700.0
2013-08-20 14:00:00,126.56,126.56,126.36,126.49,23900.0,92.5282,92.5282,92.382,92.477,23900.0
2013-08-20 14:30:00,126.49,126.5,126.28,126.31,15700.0,92.477,92.4844,92.3235,92.3454,15700.0
2013-08-20 15:00:00,126.3,126.38,126.25,126.31,14100.0,92.3381,92.3966,92.3016,92.3454,14100.0
2013-08-20 15:30:00,126.31,126.35,125.99,126.02,65900.0,92.3454,92.3747,92.1115,92.1334,65900.0
2013-08-21 09:30:00,125.9,126.16,125.68,125.9,59000.0,92.0457,92.2358,91.8849,92.0457,59000.0
2013-08-21 10:00:00,125.91,126.23,125.68,125.72,37400.0,92.053,92.287,91.8849,91.9141,37400.0
2013-08-21 10:30:00,125.68,126.15,125.68,125.95,18300.0,91.8849,92.2285,91.8849,92.0822,18300.0
2013-08-21 11:00:00,125.86,125.92,125.22,125.26,40000.0,92.0164,92.0603,91.5485,91.5778,40000.0
2013-08-21 11:30:00,125.33,125.52,125.25,125.25,15600.0,91.629,91.7679,91.5705,91.5705,15600.0
2013-08-21 12:00:00,125.28,125.58,125.25,125.58,9500.0,91.5924,91.8117,91.5705,91.8117,9500.0
2013-08-21 12:30:00,125.54,125.76,125.48,125.68,9800.0,91.7825,91.9433,91.7386,91.8849,9800.0
2013-08-21 13:00:00,125.68,125.79,125.56,125.73,8600.0,91.8849,91.9653,91.7971,91.9214,8600.0
2013-08-21 13:30:00,125.76,125.85,125.73,125.85,12300.0,91.9433,92.0091,91.9214,92.0091,12300.0
2013-08-21 14:00:00,125.82,125.85,125.12,125.57,32800.0,91.9872,92.0091,91.4754,91.8044,32800.0
2013-08-21 14:30:00,125.67,126.35,125.67,125.89,18500.0,91.8775,92.3747,91.8775,92.0384,18500.0
2013-08-21 15:00:00,125.87,125.9,125.56,125.56,10800.0,92.0238,92.0457,91.7971,91.7971,10800.0
2013-08-21 15:30:00,125.53,125.68,125.19,125.25,23900.0,91.7752,91.8849,91.5266,91.5705,23900.0
2013-08-22 09:30:00,125.06,125.49,125.01,125.47,25900.0,91.4316,91.7459,91.395,91.7313,25900.0
2013-08-22 10:00:00,125.52,125.66,125.24,125.66,35100.0,91.7679,91.8702,91.5632,91.8702,35100.0
2013-08-22 10:30:00,125.66,125.7,125.32,125.4,24700.0,91.8702,91.8995,91.6217,91.6801,24700.0
2013-08-22 11:00:00,125.39,125.53,124.8,124.8,62400.0,91.6728,91.7752,91.2415,91.2415,62400.0
2013-08-22 11:30:00,124.8,125.34,124.8,125.2,16600.0,91.2415,91.6363,91.2415,91.5339,16600.0
2013-08-22 12:00:00,125.21,125.47,125.17,125.24,16100.0,91.5412,91.7313,91.512,91.5632,16100.0
2013-08-22 12:30:00,125.24,125.39,125.0,125.04,6700.0,91.5632,91.6728,91.3877,91.4169,6700.0
2013-08-22 13:00:00,125.05,125.28,125.05,125.19,1300.0,91.4243,91.5924,91.4243,91.5266,1300.0
2013-08-22 13:30:00,125.22,125.35,125.21,125.3,6300.0,91.5485,91.6436,91.5412,91.607,6300.0
2013-08-22 14:00:00,125.35,125.39,125.11,125.21,19400.0,91.6436,91.6728,91.4681,91.5412,19400.0
2013-08-22 14:30:00,125.21,125.25,124.98,124.98,10200.0,91.5412,91.5705,91.3731,91.3731,10200.0
2013-08-22 15:00:00,125.0,125.21,124.92,125.16,8000.0,91.3877,91.5412,91.3292,91.5047,8000.0
2013-08-22 15:30:00,125.21,125.38,124.99,125.0,83000.0,91.5412,91.6655,91.3804,91.3877,83000.0
2013-08-23 09:30:00,125.31,125.32,125.0,125.27,47300.0,91.6143,91.6217,91.3877,91.5851,47300.0
2013-08-23 10:00:00,125.38,125.44,124.91,125.08,26100.0,91.6655,91.7094,91.3219,91.4462,26100.0
2013-08-23 10:30:00,125.16,125.43,125.16,125.34,22100.0,91.5047,91.7021,91.5047,91.6363,22100.0
2013-08-23 11:00:00,125.39,125.42,124.82,125.12,22800.0,91.6728,91.6948,91.2561,91.4754,22800.0
2013-08-23 11:30:00,125.11,125.19,124.9,124.97,19900.0,91.4681,91.5266,91.3146,91.3658,19900.0
2013-08-23 12:00:00,124.97,125.15,124.97,125.09,7000.0,91.3658,91.4974,91.3658,91.4535,7000.0
2013-08-23 12:30:00,125.09,125.16,124.95,125.09,10000.0,91.4535,91.5047,91.3511,91.4535,10000.0
2013-08-23 13:00:00,125.2,125.26,125.03,125.23,14100.0,91.5339,91.5778,91.4096,91.5559,14100.0
2013-08-23 13:30:00,125.19,125.37,125.05,125.23,9600.0,91.5266,91.6582,91.4243,91.5559,9600.0
2013-08-23 14:00:00,125.29,125.38,125.21,125.25,10500.0,91.5997,91.6655,91.5412,91.5705,10500.0
2013-08-23 14:30:00,125.23,125.55,125.23,125.55,13100.0,91.5559,91.7898,91.5559,91.7898,13100.0
2013-08-23 15:00:00,125.53,125.58,125.44,125.53,13900.0,91.7752,91.8117,91.7094,91.7752,13900.0
2013-08-23 15:30:00,125.59,125.77,125.46,125.67,51200.0,91.8191,91.9507,91.724,91.8775,51200.0
2013-08-26 09:30:00,125.84,125.85,125.33,125.5,11100.0,92.0018,92.0091,91.629,91.7533,11100.0
2013-08-26 10:00:00,125.46,125.62,125.43,125.46,5600.0,91.724,91.841,91.7021,91.724,5600.0
2013-08-26 10:30:00,125.45,125.48,125.25,125.47,4200.0,91.7167,91.7386,91.5705,91.7313,4200.0
2013-08-26 11:00:00,125.46,125.54,125.45,125.52,5000.0,91.724,91.7825,91.7167,91.7679,5000.0
2013-08-26 11:30:00,125.53,125.58,125.29,125.37,12900.0,91.7752,91.8117,91.5997,91.6582,12900.0
2013-08-26 12:00:00,125.43,125.51,125.3,125.41,4900.0,91.7021,91.7606,91.607,91.6875,4900.0
2013-08-26 12:30:00,125.39,125.6,125.37,125.6,6500.0,91.6728,91.8264,91.6582,91.8264,6500.0
2013-08-26 13:00:00,125.6,125.63,125.47,125.49,4400.0,91.8264,91.8483,91.7313,91.7459,4400.0
2013-08-26 13:30:00,125.47,125.51,125.42,125.49,5100.0,91.7313,91.7606,91.6948,91.7459,5100.0
2013-08-26 14:00:00,125.49,125.65,125.46,125.64,10600.0,91.7459,91.8629,91.724,91.8556,10600.0
2013-08-26 14:30:00,125.64,125.69,125.56,125.66,9900.0,91.8556,91.8922,91.7971,91.8702,9900.0
2013-08-26 15:00:00,125.66,125.71,125.39,125.55,68700.0,91.8702,91.9068,91.6728,91.7898,68700.0
2013-08-26 15:30:00,125.56,125.74,125.45,125.63,148900.0,91.7971,91.9287,91.7167,91.8483,148900.0
2013-08-27 09:30:00,123.98,124.87,123.94,124.79,77800.0,90.642,91.2927,90.6127,91.2342,77800.0
2013-08-27 10:00:00,124.76,124.89,124.4,124.51,66200.0,91.2122,91.3073,90.949,91.0295,66200.0
2013-08-27 10:30:00,124.57,124.77,124.29,124.77,44500.0,91.0733,91.2195,90.8686,91.2195,44500.0
2013-08-27 11:00:00,124.74,124.89,124.51,124.67,58200.0,91.1976,91.3073,91.0295,91.1464,58200.0
2013-08-27 11:30:00,124.68,124.77,124.41,124.53,43200.0,91.1537,91.2195,90.9564,91.0441,43200.0
2013-08-27 12:00:00,124.53,124.58,124.33,124.41,22300.0,91.0441,91.0806,90.8979,90.9564,22300.0
2013-08-27 12:30:00,124.42,124.42,124.29,124.3,7200.0,90.9637,90.9637,90.8686,90.8759,7200.0
2013-08-27 13:00:00,124.29,124.42,124.16,124.16,20400.0,90.8686,90.9637,90.7736,90.7736,20400.0
2013-08-27 13:30:00,124.25,124.34,124.18,124.3,17500.0,90.8394,90.9052,90.7882,90.8759,17500.0
2013-08-27 14:00:00,124.29,124.31,124.12,124.22,38800.0,90.8686,90.8832,90.7443,90.8174,38800.0
2013-08-27 14:30:00,124.2,124.29,124.01,124.14,19300.0,90.8028,90.8686,90.6639,90.759,19300.0
2013-08-27 15:00:00,124.14,124.25,124.08,124.15,33800.0,90.759,90.8394,90.7151,90.7663,33800.0
2013-08-27 15:30:00,124.17,124.28,124.1,124.25,81400.0,90.7809,90.8613,90.7297,90.8394,81400.0
2013-08-28 09:30:00,123.17,123.31,122.93,123.01,64500.0,90.0498,90.1521,89.8743,89.9328,64500.0
2013-08-28 10:00:00,123.01,123.51,123.01,123.51,29800.0,89.9328,90.2984,89.9328,90.2984,29800.0
2013-08-28 10:30:00,123.44,123.75,123.27,123.74,24000.0,90.2472,90.4738,90.1229,90.4665,24000.0
2013-08-28 11:00:00,123.7,123.86,123.52,123.63,29900.0,90.4373,90.5542,90.3057,90.3861,29900.0
2013-08-28 11:30:00,123.57,123.81,123.5,123.81,7200.0,90.3422,90.5177,90.291,90.5177,7200.0
2013-08-28 12:00:00,123.82,123.85,123.56,123.7,5700.0,90.525,90.5469,90.3349,90.4373,5700.0
2013-08-28 12:30:00,123.7,123.83,123.68,123.79,4600.0,90.4373,90.5323,90.4226,90.5031,4600.0
2013-08-28 13:00:00,123.79,123.84,123.58,123.7,19600.0,90.5031,90.5396,90.3495,90.4373,19600.0
2013-08-28 13:30:00,123.7,123.78,123.65,123.75,4400.0,90.4373,90.4958,90.4007,90.4738,4400.0
2013-08-28 14:00:00,123.78,123.86,123.61,123.76,15900.0,90.4958,90.5542,90.3715,90.4811,15900.0
2013-08-28 14:30:00,123.72,123.8,123.56,123.62,5000.0,90.4519,90.5104,90.3349,90.3788,5000.0
2013-08-28 15:00:00,123.6,123.85,123.59,123.8,18700.0,90.3642,90.5469,90.3568,90.5104,18700.0
2013-08-28 15:30:00,123.77,123.85,123.56,123.61,42500.0,90.4884,90.5469,90.3349,90.3715,42500.0
2013-08-29 09:30:00,123.79,124.08,123.65,123.9,29800.0,90.5031,90.7151,90.4007,90.5835,29800.0
2013-08-29 10:00:00,123.89,123.98,123.75,123.88,32400.0,90.5762,90.642,90.4738,90.5689,32400.0
2013-08-29 10:30:00,123.9,124.52,123.87,124.21,36300.0,90.5835,91.0368,90.5616,90.8101,36300.0
2013-08-29 11:00:00,124.19,124.48,124.17,124.25,18200.0,90.7955,91.0075,90.7809,90.8394,18200.0
2013-08-29 11:30:00,124.28,124.35,124.02,124.08,23800.0,90.8613,90.9125,90.6712,90.7151,23800.0
2013-08-29 12:00:00,124.08,124.14,124.03,124.04,4600.0,90.7151,90.759,90.6785,90.6858,4600.0
2013-08-29 12:30:00,124.09,124.13,123.9,124.04,6800.0,90.7224,90.7516,90.5835,90.6858,6800.0
2013-08-29 13:00:00,124.07,124.24,123.99,124.23,12900.0,90.7078,90.8321,90.6493,90.8248,12900.0
2013-08-29 13:30:00,124.19,124.23,123.97,124.02,7900.0,90.7955,90.8248,90.6347,90.6712,7900.0
2013-08-29 14:00:00,123.96,124.14,123.92,124.07,7400.0,90.6274,90.759,90.5981,90.7078,7400.0
2013-08-29 14:30:00,124.11,124.2,124.0,124.08,6600.0,90.737,90.8028,90.6566,90.7151,6600.0
2013-08-29 15:00:00,124.08,124.14,123.87,123.91,12200.0,90.7151,90.759,90.5616,90.5908,12200.0
2013-08-29 15:30:00,123.93,123.99,123.76,123.82,33700.0,90.6054,90.6493,90.4811,90.525,33700.0
2013-08-30 09:30:00,123.16,123.42,122.98,123.07,41400.0,90.0425,90.2326,89.9109,89.9767,41400.0
2013-08-30 10:00:00,123.08,123.12,122.78,122.81,28400.0,89.984,90.0132,89.7647,89.7866,28400.0
2013-08-30 10:30:00,122.85,123.02,122.67,122.83,26800.0,89.8158,89.9401,89.6842,89.8012,26800.0
2013-08-30 11:00:00,122.78,123.04,122.24,122.37,62100.0,89.7647,89.9547,89.3699,89.4649,62100.0
2013-08-30 11:30:00,122.39,122.61,122.28,122.51,33100.0,89.4795,89.6404,89.3991,89.5673,33100.0
2013-08-30 12:00:00,122.47,122.63,122.46,122.63,10800.0,89.538,89.655,89.5307,89.655,10800.0
2013-08-30 12:30:00,122.66,122.76,122.63,122.64,9200.0,89.6769,89.75,89.655,89.6623,9200.0
2013-08-30 13:00:00,122.61,122.89,122.46,122.79,15000.0,89.6404,89.8451,89.5307,89.772,15000.0
2013-08-30 13:30:00,122.78,122.88,122.72,122.73,8000.0,89.7647,89.8378,89.7208,89.7281,8000.0
2013-08-30 14:00:00,122.71,122.93,122.66,122.93,13500.0,89.7135,89.8743,89.6769,89.8743,13500.0
2013-08-30 14:30:00,122.9,123.06,122.9,123.02,16500.0,89.8524,89.9694,89.8524,89.9401,16500.0
2013-08-30 15:00:00,123.02,123.11,122.98,123.07,27300.0,89.9401,90.0059,89.9109,89.9767,27300.0
2013-08-30 15:30:00,123.02,123.07,122.56,122.68,78900.0,89.9401,89.9767,89.6038,89.6915,78900.0
2013-09-03 09:30:00,123.61,123.99,123.61,123.83,66600.0,90.3715,90.6493,90.3715,90.5323,66600.0
2013-09-03 10:00:00,123.83,123.98,123.03,123.22,44400.0,90.5323,90.642,89.9474,90.0863,44400.0
2013-09-03 10:30:00,123.29,123.4,123.11,123.14,29400.0,90.1375,90.2179,90.0059,90.0279,29400.0
2013-09-03 11:00:00,123.18,123.73,122.89,122.9,21400.0,90.0571,90.4592,89.8451,89.8524,21400.0
2013-09-03 11:30:00,122.9,123.29,122.9,123.07,23700.0,89.8524,90.1375,89.8524,89.9767,23700.0
2013-09-03 12:00:00,123.07,123.19,123.03,123.07,9900.0,89.9767,90.0644,89.9474,89.9767,9900.0
2013-09-03 12:30:00,123.1,123.1,122.81,122.88,6700.0,89.9986,89.9986,89.7866,89.8378,6700.0
2013-09-03 13:00:00,122.88,122.91,122.77,122.88,11500.0,89.8378,89.8597,89.7573,89.8378,11500.0
2013-09-03 13:30:00,122.9,122.97,122.82,122.82,11200.0,89.8524,89.9036,89.7939,89.7939,11200.0
2013-09-03 14:00:00,122.84,123.05,122.83,122.93,12400.0,89.8085,89.9621,89.8012,89.8743,12400.0
2013-09-03 14:30:00,123.02,123.21,122.98,123.2,15500.0,89.9401,90.079,89.9109,90.0717,15500.0
2013-09-03 15:00:00,123.24,123.39,123.19,123.25,16400.0,90.101,90.2106,90.0644,90.1083,16400.0
2013-09-03 15:30:00,123.25,123.33,123.04,123.25,50100.0,90.1083,90.1668,89.9547,90.1083,50100.0
2013-09-04 09:30:00,122.36,122.53,122.29,122.53,52500.0,89.4576,89.5819,89.4064,89.5819,52500.0
2013-09-04 10:00:00,122.49,123.29,122.49,123.27,17700.0,89.5526,90.1375,89.5526,90.1229,17700.0
2013-09-04 10:30:00,123.3,123.61,123.19,123.5,40100.0,90.1448,90.3715,90.0644,90.291,40100.0
2013-09-04 11:00:00,123.52,123.68,123.33,123.5,29300.0,90.3057,90.4226,90.1668,90.291,29300.0
2013-09-04 11:30:00,123.49,123.9,123.27,123.53,42900.0,90.2837,90.5835,90.1229,90.313,42900.0
2013-09-04 12:00:00,123.65,123.86,123.62,123.66,7000.0,90.4007,90.5542,90.3788,90.408,7000.0
2013-09-04 12:30:00,123.66,123.79,123.57,123.79,8500.0,90.408,90.5031,90.3422,90.5031,8500.0
2013-09-04 13:00:00,123.79,123.81,123.67,123.68,7500.0,90.5031,90.5177,90.4153,90.4226,7500.0
2013-09-04 13:30:00,123.79,123.84,123.54,123.69,8800.0,90.5031,90.5396,90.3203,90.43,8800.0
2013-09-04 14:00:00,123.68,123.73,123.48,123.59,13000.0,90.4226,90.4592,90.2764,90.3568,13000.0
2013-09-04 14:30:00,123.59,123.71,123.55,123.68,11700.0,90.3568,90.4446,90.3276,90.4226,11700.0
2013-09-04 15:00:00,123.66,123.88,123.63,123.75,18700.0,90.408,90.5689,90.3861,90.4738,18700.0
2013-09-04 15:30:00,123.73,123.8,123.55,123.75,36500.0,90.4592,90.5104,90.3276,90.4738,36500.0
2013-09-05 09:30:00,123.14,123.72,123.14,123.4,35400.0,90.0279,90.4519,90.0279,90.2179,35400.0
2013-09-05 10:00:00,123.33,123.47,123.12,123.23,15500.0,90.1668,90.2691,90.0132,90.0937,15500.0
2013-09-05 10:30:00,123.22,123.37,123.03,123.12,25400.0,90.0863,90.196,89.9474,90.0132,25400.0
2013-09-05 11:00:00,123.14,123.28,123.09,123.18,22200.0,90.0279,90.1302,89.9913,90.0571,22200.0
2013-09-05 11:30:00,123.18,123.57,123.18,123.57,14900.0,90.0571,90.3422,90.0571,90.3422,14900.0
2013-09-05 12:00:00,123.52,123.56,123.38,123.5,13100.0,90.3057,90.3349,90.2033,90.291,13100.0
2013-09-05 12:30:00,123.39,123.49,123.38,123.48,4500.0,90.2106,90.2837,90.2033,90.2764,4500.0
2013-09-05 13:00:00,123.47,123.48,123.36,123.37,8900.0,90.2691,90.2764,90.1887,90.196,8900.0
2013-09-05 13:30:00,123.39,123.4,123.3,123.3,8500.0,90.2106,90.2179,90.1448,90.1448,8500.0
2013-09-05 14:00:00,123.28,123.32,123.23,123.28,15300.0,90.1302,90.1595,90.0937,90.1302,15300.0
2013-09-05 14:30:00,123.27,123.29,123.25,123.26,15600.0,90.1229,90.1375,90.1083,90.1156,15600.0
2013-09-05 15:00:00,123.25,123.29,123.22,123.28,19200.0,90.1083,90.1375,90.0863,90.1302,19200.0
2013-09-05 15:30:00,123.28,123.28,122.97,122.99,74900.0,90.1302,90.1302,89.9036,89.9182,74900.0
2013-09-06 09:30:00,124.27,124.52,123.39,123.7,80800.0,90.854,91.0368,90.2106,90.4373,80800.0
2013-09-06 10:00:00,123.72,124.04,123.23,124.01,30100.0,90.4519,90.6858,90.0937,90.6639,30100.0
2013-09-06 10:30:00,124.01,124.33,123.78,124.32,262100.0,90.6639,90.8979,90.4958,90.8906,262100.0
2013-09-06 11:00:00,124.3,124.34,124.09,124.21,128300.0,90.8759,90.9052,90.7224,90.8101,128300.0
2013-09-06 11:30:00,124.21,124.35,124.15,124.17,45100.0,90.8101,90.9125,90.7663,90.7809,45100.0
2013-09-06 12:00:00,124.17,124.32,124.12,124.15,25700.0,90.7809,90.8906,90.7443,90.7663,25700.0
2013-09-06 12:30:00,124.17,124.25,124.13,124.2,20400.0,90.7809,90.8394,90.7516,90.8028,20400.0
2013-09-06 13:00:00,124.2,124.26,124.01,124.1,40400.0,90.8028,90.8467,90.6639,90.7297,40400.0
2013-09-06 13:30:00,124.12,124.19,124.0,124.06,46300.0,90.7443,90.7955,90.6566,90.7005,46300.0
2013-09-06 14:00:00,124.06,124.18,123.95,124.17,28400.0,90.7005,90.7882,90.62,90.7809,28400.0
2013-09-06 14:30:00,124.17,124.19,123.88,123.96,21600.0,90.7809,90.7955,90.5689,90.6274,21600.0
2013-09-06 15:00:00,123.98,124.07,123.8,123.85,43700.0,90.642,90.7078,90.5104,90.5469,43700.0
2013-09-06 15:30:00,123.86,123.87,123.42,123.58,64500.0,90.5542,90.5616,90.2326,90.3495,64500.0
2013-09-09 09:30:00,123.63,124.21,123.6,124.13,34800.0,90.3861,90.8101,90.3642,90.7516,34800.0
2013-09-09 10:00:00,124.13,124.15,123.74,123.82,18300.0,90.7516,90.7663,90.4665,90.525,18300.0
2013-09-09 10:30:00,123.84,123.95,123.78,123.85,15700.0,90.5396,90.62,90.4958,90.5469,15700.0
2013-09-09 11:00:00,123.88,124.18,123.88,123.96,41000.0,90.5689,90.7882,90.5689,90.6274,41000.0
2013-09-09 11:30:00,123.96,124.25,123.9,124.24,14900.0,90.6274,90.8394,90.5835,90.8321,14900.0
2013-09-09 12:00:00,124.22,124.34,124.22,124.34,7000.0,90.8174,90.9052,90.8174,90.9052,7000.0
2013-09-09 12:30:00,124.3,124.3,124.13,124.15,12800.0,90.8759,90.8759,90.7516,90.7663,12800.0
2013-09-09 13:00:00,124.15,124.19,124.01,124.01,11300.0,90.7663,90.7955,90.6639,90.6639,11300.0
2013-09-09 13:30:00,124.07,124.22,124.01,124.13,7700.0,90.7078,90.8174,90.6639,90.7516,7700.0
2013-09-09 14:00:00,124.25,124.49,124.24,124.42,14700.0,90.8394,91.0148,90.8321,90.9637,14700.0
2013-09-09 14:30:00,124.48,124.48,124.31,124.39,13300.0,91.0075,91.0075,90.8832,90.9417,13300.0
2013-09-09 15:00:00,124.4,124.54,124.35,124.44,17300.0,90.949,91.0514,90.9125,90.9783,17300.0
2013-09-09 15:30:00,124.45,124.62,124.35,124.54,35600.0,90.9856,91.1099,90.9125,91.0514,35600.0
2013-09-10 09:30:00,124.73,124.98,124.62,124.93,66200.0,91.1903,91.3731,91.1099,91.3365,66200.0
2013-09-10 10:00:00,124.96,125.24,124.83,125.12,49800.0,91.3585,91.5632,91.2634,91.4754,49800.0
2013-09-10 10:30:00,125.14,125.27,124.78,124.79,25600.0,91.4901,91.5851,91.2269,91.2342,25600.0
2013-09-10 11:00:00,124.82,125.03,124.7,124.82,30500.0,91.2561,91.4096,91.1684,91.2561,30500.0
2013-09-10 11:30:00,124.8,124.8,124.55,124.62,13400.0,91.2415,91.2415,91.0587,91.1099,13400.0
2013-09-10 12:00:00,124.62,124.89,124.62,124.82,13400.0,91.1099,91.3073,91.1099,91.2561,13400.0
2013-09-10 12:30:00,124.78,124.88,124.74,124.85,16800.0,91.2269,91.3,91.1976,91.278,16800.0
2013-09-10 13:00:00,124.84,124.98,124.76,124.93,8500.0,91.2707,91.3731,91.2122,91.3365,8500.0
2013-09-10 13:30:00,124.92,125.03,124.86,124.96,17200.0,91.3292,91.4096,91.2853,91.3585,17200.0
2013-09-10 14:00:00,124.98,125.01,124.87,124.96,19600.0,91.3731,91.395,91.2927,91.3585,19600.0
2013-09-10 14:30:00,124.94,124.98,124.73,124.81,22200.0,91.3438,91.3731,91.1903,91.2488,22200.0
2013-09-10 15:00:00,124.77,124.85,124.72,124.84,20200.0,91.2195,91.278,91.183,91.2707,20200.0
2013-09-10 15:30:00,124.83,125.04,124.78,125.03,44800.0,91.2634,91.4169,91.2269,91.4096,44800.0
2013-09-11 09:30:00,124.86,125.04,124.74,124.95,41300.0,91.2853,91.4169,91.1976,91.3511,41300.0
2013-09-11 10:00:00,124.95,125.26,124.9,125.1,27600.0,91.3511,91.5778,91.3146,91.4608,27600.0
2013-09-11 10:30:00,125.0,125.55,124.98,125.55,24400.0,91.3877,91.7898,91.3731,91.7898,24400.0
2013-09-11 11:00:00,125.52,125.78,125.32,125.63,22400.0,91.7679,91.958,91.6217,91.8483,22400.0
2013-09-11 11:30:00,125.83,125.92,125.69,125.8,12700.0,91.9945,92.0603,91.8922,91.9726,12700.0
2013-09-11 12:00:00,125.76,125.83,125.63,125.81,12800.0,91.9433,91.9945,91.8483,91.9799,12800.0
2013-09-11 12:30:00,125.85,125.95,125.83,125.92,15800.0,92.0091,92.0822,91.9945,92.0603,15800.0
2013-09-11 13:00:00,125.9,125.93,125.81,125.84,7000.0,92.0457,92.0676,91.9799,92.0018,7000.0
2013-09-11 13:30:00,125.86,126.19,125.86,126.03,23700.0,92.0164,92.2577,92.0164,92.1407,23700.0
2013-09-11 14:00:00,126.03,126.15,126.02,126.15,9500.0,92.1407,92.2285,92.1334,92.2285,9500.0
2013-09-11 14:30:00,126.14,126.19,126.07,126.07,8900.0,92.2212,92.2577,92.17,92.17,8900.0
2013-09-11 15:00:00,126.1,126.11,125.99,126.04,12600.0,92.1919,92.1992,92.1115,92.148,12600.0
2013-09-11 15:30:00,126.05,126.21,126.04,126.18,32700.0,92.1554,92.2723,92.148,92.2504,32700.0
2013-09-12 09:30:00,126.07,126.13,125.68,125.97,39600.0,92.17,92.2138,91.8849,92.0969,39600.0
2013-09-12 10:00:00,125.97,126.07,125.68,126.0,10600.0,92.0969,92.17,91.8849,92.1188,10600.0
2013-09-12 10:30:00,126.07,126.36,126.03,126.1,25900.0,92.17,92.382,92.1407,92.1919,25900.0
2013-09-12 11:00:00,126.08,126.33,125.9,125.92,13600.0,92.1773,92.3601,92.0457,92.0603,13600.0
2013-09-12 11:30:00,125.93,126.23,125.85,126.09,27700.0,92.0676,92.287,92.0091,92.1846,27700.0
2013-09-12 12:00:00,126.03,126.1,125.94,125.96,10500.0,92.1407,92.1919,92.0749,92.0896,10500.0
2013-09-12 12:30:00,125.86,126.05,125.86,125.91,10300.0,92.0164,92.1554,92.0164,92.053,10300.0
2013-09-12 13:00:00,125.95,126.04,125.92,126.01,4300.0,92.0822,92.148,92.0603,92.1261,4300.0
2013-09-12 13:30:00,126.05,126.27,126.05,126.27,21400.0,92.1554,92.3162,92.1554,92.3162,21400.0
2013-09-12 14:00:00,126.31,126.31,126.25,126.27,6300.0,92.3454,92.3454,92.3016,92.3162,6300.0
2013-09-12 14:30:00,126.27,126.3,126.18,126.26,8600.0,92.3162,92.3381,92.2504,92.3089,8600.0
2013-09-12 15:00:00,126.25,126.28,126.15,126.25,18100.0,92.3016,92.3235,92.2285,92.3016,18100.0
2013-09-12 15:30:00,126.2,126.33,126.16,126.33,73300.0,92.265,92.3601,92.2358,92.3601,73300.0
2013-09-13 09:30:00,127.06,127.14,126.87,126.93,44400.0,92.8938,92.9523,92.7549,92.7987,44400.0
2013-09-13 10:00:00,126.91,127.02,126.69,126.81,15500.0,92.7841,92.8645,92.6233,92.711,15500.0
2013-09-13 10:30:00,126.81,127.07,126.78,127.05,16900.0,92.711,92.9011,92.6891,92.8865,16900.0
2013-09-13 11:00:00,127.01,127.11,126.89,127.11,26100.0,92.8572,92.9303,92.7695,92.9303,26100.0
2013-09-13 11:30:00,127.1,127.24,127.04,127.19,11200.0,92.923,93.0254,92.8791,92.9888,11200.0
2013-09-13 12:00:00,127.14,127.21,127.06,127.06,8600.0,92.9523,93.0034,92.8938,92.8938,8600.0
2013-09-13 12:30:00,127.12,127.13,127.01,127.08,13700.0,92.9376,92.9449,92.8572,92.9084,13700.0
2013-09-13 13:00:00,127.04,127.24,127.02,127.24,6800.0,92.8791,93.0254,92.8645,93.0254,6800.0
2013-09-13 13:30:00,127.16,127.24,127.1,127.24,8800.0,92.9669,93.0254,92.923,93.0254,8800.0
2013-09-13 14:00:00,127.27,127.49,127.24,127.44,16500.0,93.0473,93.2081,93.0254,93.1716,16500.0
2013-09-13 14:30:00,127.45,127.47,127.32,127.41,13100.0,93.1789,93.1935,93.0839,93.1497,13100.0
2013-09-13 15:00:00,127.41,127.48,127.31,127.4,13000.0,93.1497,93.2008,93.0765,93.1423,13000.0
2013-09-13 15:30:00,127.38,127.72,127.32,127.71,87600.0,93.1277,93.3763,93.0839,93.369,87600.0
2013-09-16 09:30:00,129.26,129.36,128.71,128.79,65800.0,94.5022,94.5753,94.1001,94.1586,65800.0
2013-09-16 10:00:00,128.82,128.97,128.64,128.83,19400.0,94.1805,94.2902,94.0489,94.1878,19400.0
2013-09-16 10:30:00,128.77,128.88,128.54,128.57,15500.0,94.144,94.2244,93.9758,93.9977,15500.0
2013-09-16 11:00:00,128.6,128.6,128.4,128.56,16100.0,94.0197,94.0197,93.8734,93.9904,16100.0
2013-09-16 11:30:00,128.54,128.7,128.4,128.61,8400.0,93.9758,94.0928,93.8734,94.027,8400.0
2013-09-16 12:00:00,128.52,128.59,128.39,128.41,9300.0,93.9612,94.0124,93.8661,93.8808,9300.0
2013-09-16 12:30:00,128.42,128.52,128.15,128.15,9100.0,93.8881,93.9612,93.6907,93.6907,9100.0
2013-09-16 13:00:00,128.15,128.26,128.15,128.2,6000.0,93.6907,93.7711,93.6907,93.7272,6000.0
2013-09-16 13:30:00,128.22,128.31,127.95,128.31,12000.0,93.7418,93.8076,93.5445,93.8076,12000.0
2013-09-16 14:00:00,128.26,128.32,128.1,128.2,10500.0,93.7711,93.815,93.6541,93.7272,10500.0
2013-09-16 14:30:00,128.17,128.24,128.11,128.11,11300.0,93.7053,93.7565,93.6614,93.6614,11300.0
2013-09-16 15:00:00,128.11,128.29,128.1,128.15,17300.0,93.6614,93.793,93.6541,93.6907,17300.0
2013-09-16 15:30:00,128.14,128.29,128.11,128.15,22600.0,93.6834,93.793,93.6614,93.6907,22600.0
2013-09-17 09:30:00,128.85,129.53,128.83,129.33,43000.0,94.2024,94.6996,94.1878,94.5534,43000.0
2013-09-17 10:00:00,129.27,129.7,129.26,129.65,26700.0,94.5095,94.8239,94.5022,94.7873,26700.0
2013-09-17 10:30:00,129.64,129.69,129.27,129.46,62600.0,94.78,94.8166,94.5095,94.6484,62600.0
2013-09-17 11:00:00,129.4,129.4,128.92,129.03,76800.0,94.6045,94.6045,94.2536,94.334,76800.0
2013-09-17 11:30:00,128.95,129.14,128.83,128.88,7300.0,94.2756,94.4145,94.1878,94.2244,7300.0
2013-09-17 12:00:00,129.0,129.0,128.89,128.98,5400.0,94.3121,94.3121,94.2317,94.2975,5400.0
2013-09-17 12:30:00,128.97,128.99,128.86,128.95,7100.0,94.2902,94.3048,94.2098,94.2756,7100.0
2013-09-17 13:00:00,128.95,129.0,128.84,128.85,9300.0,94.2756,94.3121,94.1951,94.2024,9300.0
2013-09-17 13:30:00,128.89,128.94,128.86,128.86,6100.0,94.2317,94.2682,94.2098,94.2098,6100.0
2013-09-17 14:00:00,128.84,128.92,128.79,128.8,14000.0,94.1951,94.2536,94.1586,94.1659,14000.0
2013-09-17 14:30:00,128.87,128.89,128.8,128.86,6200.0,94.2171,94.2317,94.1659,94.2098,6200.0
2013-09-17 15:00:00,128.88,128.93,128.77,128.85,12100.0,94.2244,94.2609,94.144,94.2024,12100.0
2013-09-17 15:30:00,128.84,128.91,128.78,128.88,30300.0,94.1951,94.2463,94.1513,94.2244,30300.0
2013-09-18 09:30:00,129.13,129.16,128.79,129.03,63700.0,94.4072,94.4291,94.1586,94.334,63700.0
2013-09-18 10:00:00,128.96,129.14,128.79,128.86,25200.0,94.2829,94.4145,94.1586,94.2098,25200.0
2013-09-18 10:30:00,128.81,128.97,128.75,128.83,8800.0,94.1732,94.2902,94.1293,94.1878,8800.0
2013-09-18 11:00:00,128.74,129.11,128.72,129.01,42300.0,94.122,94.3925,94.1074,94.3194,42300.0
2013-09-18 11:30:00,129.07,129.14,128.89,129.08,12000.0,94.3633,94.4145,94.2317,94.3706,12000.0
2013-09-18 12:00:00,128.97,129.07,128.88,129.07,6200.0,94.2902,94.3633,94.2244,94.3633,6200.0
2013-09-18 12:30:00,129.08,129.23,128.96,129.17,6200.0,94.3706,94.4803,94.2829,94.4364,6200.0
2013-09-18 13:00:00,129.18,129.2,129.05,129.11,15600.0,94.4437,94.4583,94.3487,94.3925,15600.0
2013-09-18 13:30:00,129.11,129.13,128.95,129.08,13400.0,94.3925,94.4072,94.2756,94.3706,13400.0
2013-09-18 14:00:00,129.09,130.87,129.09,130.67,50600.0,94.3779,95.6793,94.3779,95.533,50600.0
2013-09-18 14:30:00,130.69,131.35,130.59,131.35,45500.0,95.5477,96.0302,95.4746,96.0302,45500.0
2013-09-18 15:00:00,131.38,131.63,131.04,131.06,45300.0,96.0521,96.2349,95.8036,95.8182,45300.0
2013-09-18 15:30:00,131.13,131.33,131.05,131.27,65700.0,95.8694,96.0156,95.8109,95.9717,65700.0
2013-09-19 09:30:00,133.94,134.08,133.5,133.59,122700.0,97.9238,98.0261,97.6021,97.6679,122700.0
2013-09-19 10:00:00,133.59,133.7,133.33,133.52,81000.0,97.6679,97.7483,97.4778,97.6167,81000.0
2013-09-19 10:30:00,133.51,133.51,132.97,133.04,77500.0,97.6094,97.6094,97.2146,97.2658,77500.0
2013-09-19 11:00:00,133.05,133.05,132.53,132.53,45000.0,97.2731,97.2731,96.8929,96.8929,45000.0
2013-09-19 11:30:00,132.71,132.71,132.22,132.4,57600.0,97.0245,97.0245,96.6663,96.7979,57600.0
2013-09-19 12:00:00,132.31,132.57,132.31,132.38,11800.0,96.7321,96.9221,96.7321,96.7832,11800.0
2013-09-19 12:30:00,132.3,132.39,131.99,132.28,17800.0,96.7247,96.7905,96.4981,96.7101,17800.0
2013-09-19 13:00:00,132.27,132.43,132.08,132.43,34700.0,96.7028,96.8198,96.5639,96.8198,34700.0
2013-09-19 13:30:00,132.41,132.41,132.09,132.28,10100.0,96.8052,96.8052,96.5712,96.7101,10100.0
2013-09-19 14:00:00,132.22,132.3,132.09,132.12,16200.0,96.6663,96.7247,96.5712,96.5931,16200.0
2013-09-19 14:30:00,132.11,132.14,131.87,132.07,17900.0,96.5858,96.6078,96.4104,96.5566,17900.0
2013-09-19 15:00:00,132.08,132.25,132.01,132.15,14600.0,96.5639,96.6882,96.5127,96.6151,14600.0
2013-09-19 15:30:00,132.19,132.19,131.79,131.82,55300.0,96.6443,96.6443,96.3519,96.3738,55300.0
2013-09-20 09:30:00,130.94,130.94,130.06,130.86,173500.0,95.7304,95.7304,95.0871,95.672,173500.0
2013-09-20 10:00:00,130.87,130.93,130.59,130.78,71600.0,95.6793,95.7231,95.4746,95.6135,71600.0
2013-09-20 10:30:00,130.73,130.83,130.47,130.71,63000.0,95.5769,95.65,95.3868,95.5623,63000.0
2013-09-20 11:00:00,130.71,130.76,130.46,130.5,51800.0,95.5623,95.5988,95.3795,95.4088,51800.0
2013-09-20 11:30:00,130.5,130.57,130.16,130.16,26200.0,95.4088,95.4599,95.1602,95.1602,26200.0
2013-09-20 12:00:00,130.11,130.15,129.97,130.01,38300.0,95.1236,95.1529,95.0213,95.0505,38300.0
2013-09-20 12:30:00,129.96,130.01,129.77,129.82,39500.0,95.014,95.0505,94.8751,94.9116,39500.0
2013-09-20 13:00:00,129.8,130.0,129.78,129.81,18500.0,94.897,95.0432,94.8824,94.9043,18500.0
2013-09-20 13:30:00,129.84,129.85,129.7,129.76,10700.0,94.9262,94.9335,94.8239,94.8677,10700.0
2013-09-20 14:00:00,129.75,129.78,129.47,129.57,77700.0,94.8604,94.8824,94.6557,94.7288,77700.0
2013-09-20 14:30:00,129.63,129.83,129.55,129.8,16800.0,94.7727,94.9189,94.7142,94.897,16800.0
2013-09-20 15:00:00,129.82,129.84,129.64,129.64,25200.0,94.9116,94.9262,94.78,94.78,25200.0
2013-09-20 15:30:00,129.6,129.78,129.47,129.68,61200.0,94.7508,94.8824,94.6557,94.8093,61200.0
2013-09-23 09:30:00,131.37,131.41,131.04,131.14,119800.0,96.0448,96.0741,95.8036,95.8767,119800.0
2013-09-23 10:00:00,131.09,131.33,131.01,131.13,104500.0,95.8401,96.0156,95.7816,95.8694,104500.0
2013-09-23 10:30:00,131.12,131.6,131.1,131.22,112100.0,95.862,96.213,95.8474,95.9352,112100.0
2013-09-23 11:00:00,131.19,131.48,131.13,131.28,48100.0,95.9132,96.1252,95.8694,95.979,48100.0
2013-09-23 11:30:00,131.33,131.56,131.29,131.32,21100.0,96.0156,96.1837,95.9863,96.0083,21100.0
2013-09-23 12:00:00,131.34,131.7,131.34,131.68,21500.0,96.0229,96.2861,96.0229,96.2715,21500.0
2013-09-23 12:30:00,131.7,131.75,131.58,131.75,9000.0,96.2861,96.3226,96.1984,96.3226,9000.0
2013-09-23 13:00:00,131.67,131.74,131.44,131.58,10700.0,96.2642,96.3153,96.096,96.1984,10700.0
2013-09-23 13:30:00,131.63,131.63,131.43,131.58,13000.0,96.2349,96.2349,96.0887,96.1984,13000.0
2013-09-23 14:00:00,131.59,131.66,131.52,131.56,13300.0,96.2057,96.2568,96.1545,96.1837,13300.0
2013-09-23 14:30:00,131.52,131.67,131.39,131.61,17100.0,96.1545,96.2642,96.0594,96.2203,17100.0
2013-09-23 15:00:00,131.64,131.64,131.48,131.48,10200.0,96.2422,96.2422,96.1252,96.1252,10200.0
2013-09-23 15:30:00,131.43,131.55,131.35,131.43,52500.0,96.0887,96.1764,96.0302,96.0887,52500.0
2013-09-24 09:30:00,130.26,130.33,129.78,129.93,122400.0,95.2333,95.2845,94.8824,94.992,122400.0
2013-09-24 10:00:00,129.88,129.88,129.17,129.57,58000.0,94.9555,94.9555,94.4364,94.7288,58000.0
2013-09-24 10:30:00,129.57,129.73,129.44,129.53,39200.0,94.7288,94.8458,94.6338,94.6996,39200.0
2013-09-24 11:00:00,129.54,129.57,129.27,129.27,53100.0,94.7069,94.7288,94.5095,94.5095,53100.0
2013-09-24 11:30:00,129.23,129.6,129.2,129.58,18100.0,94.4803,94.7508,94.4583,94.7361,18100.0
2013-09-24 12:00:00,129.59,129.78,129.51,129.69,16000.0,94.7435,94.8824,94.685,94.8166,16000.0
2013-09-24 12:30:00,129.75,129.89,129.73,129.78,17000.0,94.8604,94.9628,94.8458,94.8824,17000.0
2013-09-24 13:00:00,129.79,129.82,129.7,129.71,11200.0,94.8897,94.9116,94.8239,94.8312,11200.0
2013-09-24 13:30:00,129.71,129.92,129.67,129.75,11500.0,94.8312,94.9847,94.8019,94.8604,11500.0
2013-09-24 14:00:00,129.73,129.79,129.55,129.68,11600.0,94.8458,94.8897,94.7142,94.8093,11600.0
2013-09-24 14:30:00,129.65,129.75,129.53,129.55,14600.0,94.7873,94.8604,94.6996,94.7142,14600.0
2013-09-24 15:00:00,129.56,129.7,129.38,129.55,30000.0,94.7215,94.8239,94.5899,94.7142,30000.0
2013-09-24 15:30:00,129.62,129.62,129.38,129.46,43700.0,94.7654,94.7654,94.5899,94.6484,43700.0
2013-09-25 09:30:00,128.03,128.29,128.0,128.23,71600.0,93.6029,93.793,93.581,93.7492,71600.0
2013-09-25 10:00:00,128.22,128.27,127.73,127.94,48200.0,93.7418,93.7784,93.3836,93.5371,48200.0
2013-09-25 10:30:00,127.95,128.2,127.81,127.86,41900.0,93.5445,93.7272,93.4421,93.4787,41900.0
2013-09-25 11:00:00,127.9,128.15,127.74,127.99,49700.0,93.5079,93.6907,93.3909,93.5737,49700.0
2013-09-25 11:30:00,127.99,128.0,127.87,127.95,10900.0,93.5737,93.581,93.486,93.5445,10900.0
2013-09-25 12:00:00,127.95,127.97,127.79,127.81,7300.0,93.5445,93.5591,93.4275,93.4421,7300.0
2013-09-25 12:30:00,127.86,127.9,127.75,127.86,7300.0,93.4787,93.5079,93.3982,93.4787,7300.0
2013-09-25 13:00:00,127.86,127.95,127.75,127.75,7800.0,93.4787,93.5445,93.3982,93.3982,7800.0
2013-09-25 13:30:00,127.75,127.75,127.39,127.57,15800.0,93.3982,93.3982,93.135,93.2666,15800.0
2013-09-25 14:00:00,127.64,127.72,127.55,127.59,7300.0,93.3178,93.3763,93.252,93.2813,7300.0
2013-09-25 14:30:00,127.59,127.75,127.54,127.62,9400.0,93.2813,93.3982,93.2447,93.3032,9400.0
2013-09-25 15:00:00,127.66,127.94,127.64,127.8,14500.0,93.3324,93.5371,93.3178,93.4348,14500.0
2013-09-25 15:30:00,127.86,128.03,127.78,127.96,34500.0,93.4787,93.6029,93.4202,93.5518,34500.0
2013-09-26 09:30:00,127.56,127.88,127.43,127.79,50400.0,93.2593,93.4933,93.1643,93.4275,50400.0
2013-09-26 10:00:00,127.81,128.1,127.52,127.74,34400.0,93.4421,93.6541,93.2301,93.3909,34400.0
2013-09-26 10:30:00,127.7,127.76,127.26,127.4,30800.0,93.3617,93.4055,93.04,93.1423,30800.0
2013-09-26 11:00:00,127.35,127.4,127.01,127.14,32100.0,93.1058,93.1423,92.8572,92.9523,32100.0
2013-09-26 11:30:00,127.2,127.5,127.17,127.5,13400.0,92.9961,93.2155,92.9742,93.2155,13400.0
2013-09-26 12:00:00,127.5,127.75,127.5,127.7,21700.0,93.2155,93.3982,93.2155,93.3617,21700.0
2013-09-26 12:30:00,127.76,127.84,127.69,127.72,6500.0,93.4055,93.464,93.3544,93.3763,6500.0
2013-09-26 13:00:00,127.81,127.81,127.66,127.72,7000.0,93.4421,93.4421,93.3324,93.3763,7000.0
2013-09-26 13:30:00,127.77,127.8,127.67,127.7,9000.0,93.4129,93.4348,93.3397,93.3617,9000.0
2013-09-26 14:00:00,127.67,127.73,127.59,127.69,6300.0,93.3397,93.3836,93.2813,93.3544,6300.0
2013-09-26 14:30:00,127.65,127.69,127.58,127.66,7200.0,93.3251,93.3544,93.2739,93.3324,7200.0
2013-09-26 15:00:00,127.64,127.81,127.62,127.81,17500.0,93.3178,93.4421,93.3032,93.4421,17500.0
2013-09-26 15:30:00,127.77,127.85,127.66,127.77,29600.0,93.4129,93.4713,93.3324,93.4129,29600.0
2013-09-27 09:30:00,126.77,127.29,126.62,127.13,51700.0,92.6818,93.0619,92.5721,92.9449,51700.0
2013-09-27 10:00:00,127.13,127.43,127.13,127.36,32000.0,92.9449,93.1643,92.9449,93.1131,32000.0
2013-09-27 10:30:00,127.35,127.8,127.33,127.75,25600.0,93.1058,93.4348,93.0912,93.3982,25600.0
2013-09-27 11:00:00,127.75,127.82,127.49,127.76,29100.0,93.3982,93.4494,93.2081,93.4055,29100.0
2013-09-27 11:30:00,127.8,127.86,127.72,127.85,9300.0,93.4348,93.4787,93.3763,93.4713,9300.0
2013-09-27 12:00:00,127.86,127.88,127.62,127.73,10000.0,93.4787,93.4933,93.3032,93.3836,10000.0
2013-09-27 12:30:00,127.65,127.71,127.44,127.44,3000.0,93.3251,93.369,93.1716,93.1716,3000.0
2013-09-27 13:00:00,127.53,127.64,127.49,127.54,4900.0,93.2374,93.3178,93.2081,93.2447,4900.0
2013-09-27 13:30:00,127.5,127.53,127.45,127.53,4800.0,93.2155,93.2374,93.1789,93.2374,4800.0
2013-09-27 14:00:00,127.52,127.54,127.33,127.48,4500.0,93.2301,93.2447,93.0912,93.2008,4500.0
2013-09-27 14:30:00,127.43,127.56,127.34,127.42,5200.0,93.1643,93.2593,93.0985,93.157,5200.0
2013-09-27 15:00:00,127.36,127.41,127.27,127.33,15500.0,93.1131,93.1497,93.0473,93.0912,15500.0
2013-09-27 15:30:00,127.33,127.48,127.3,127.42,31000.0,93.0912,93.2008,93.0692,93.157,31000.0
2013-09-30 09:30:00,126.77,127.07,126.76,126.9,38300.0,92.6818,92.9011,92.6744,92.7768,38300.0
2013-09-30 10:00:00,127.0,127.22,126.84,126.95,22100.0,92.8499,93.0107,92.7329,92.8134,22100.0
2013-09-30 10:30:00,127.0,127.26,126.73,127.24,29400.0,92.8499,93.04,92.6525,93.0254,29400.0
2013-09-30 11:00:00,127.22,127.34,126.87,127.05,35500.0,93.0107,93.0985,92.7549,92.8865,35500.0
2013-09-30 11:30:00,127.13,127.53,127.13,127.38,11600.0,92.9449,93.2374,92.9449,93.1277,11600.0
2013-09-30 12:00:00,127.39,127.4,126.83,126.83,40500.0,93.135,93.1423,92.7256,92.7256,40500.0
2013-09-30 12:30:00,126.83,126.91,126.47,126.52,73100.0,92.7256,92.7841,92.4624,92.499,73100.0
2013-09-30 13:00:00,126.54,126.74,126.49,126.66,51300.0,92.5136,92.6598,92.477,92.6013,51300.0
2013-09-30 13:30:00,126.7,126.9,126.69,126.83,9100.0,92.6306,92.7768,92.6233,92.7256,9100.0
2013-09-30 14:00:00,126.87,127.0,126.8,126.91,10300.0,92.7549,92.8499,92.7037,92.7841,10300.0
2013-09-30 14:30:00,126.94,127.11,126.85,126.91,14200.0,92.806,92.9303,92.7402,92.7841,14200.0
2013-09-30 15:00:00,126.9,126.99,126.7,126.99,11500.0,92.7768,92.8426,92.6306,92.8426,11500.0
2013-09-30 15:30:00,126.96,127.08,126.86,127.08,27900.0,92.8207,92.9084,92.7476,92.9084,27900.0
2013-10-01 09:30:00,126.02,126.23,125.81,126.03,53000.0,92.1334,92.287,91.9799,92.1407,53000.0
2013-10-01 10:00:00,126.02,126.53,125.91,126.37,48800.0,92.1334,92.5063,92.053,92.3893,48800.0
2013-10-01 10:30:00,126.42,126.84,126.33,126.71,25600.0,92.4259,92.7329,92.3601,92.6379,25600.0
2013-10-01 11:00:00,126.76,126.89,126.56,126.62,23300.0,92.6744,92.7695,92.5282,92.5721,23300.0
2013-10-01 11:30:00,126.67,127.46,126.66,127.13,27200.0,92.6086,93.1862,92.6013,92.9449,27200.0
2013-10-01 12:00:00,127.11,127.15,126.89,126.93,8300.0,92.9303,92.9596,92.7695,92.7987,8300.0
2013-10-01 12:30:00,126.94,127.1,126.94,127.04,6100.0,92.806,92.923,92.806,92.8791,6100.0
2013-10-01 13:00:00,127.04,127.1,127.0,127.03,3300.0,92.8791,92.923,92.8499,92.8718,3300.0
2013-10-01 13:30:00,127.04,127.15,126.94,127.01,7700.0,92.8791,92.9596,92.806,92.8572,7700.0
2013-10-01 14:00:00,126.95,127.0,126.81,126.81,5600.0,92.8134,92.8499,92.711,92.711,5600.0
2013-10-01 14:30:00,126.89,127.0,126.83,126.98,13700.0,92.7695,92.8499,92.7256,92.8353,13700.0
2013-10-01 15:00:00,126.98,127.07,126.89,127.03,8000.0,92.8353,92.9011,92.7695,92.8718,8000.0
2013-10-01 15:30:00,127.01,127.3,127.01,127.3,29400.0,92.8572,93.0692,92.8572,93.0692,29400.0
2013-10-02 09:30:00,125.39,125.83,125.31,125.47,68100.0,91.6728,91.9945,91.6143,91.7313,68100.0
2013-10-02 10:00:00,125.48,125.71,125.48,125.66,41100.0,91.7386,91.9068,91.7386,91.8702,41100.0
2013-10-02 10:30:00,125.59,125.92,125.5,125.92,33700.0,91.8191,92.0603,91.7533,92.0603,33700.0
2013-10-02 11:00:00,125.91,125.92,125.77,125.84,16500.0,92.053,92.0603,91.9507,92.0018,16500.0
2013-10-02 11:30:00,125.94,126.31,125.88,126.22,17300.0,92.0749,92.3454,92.0311,92.2796,17300.0
2013-10-02 12:00:00,126.16,126.3,126.1,126.22,7300.0,92.2358,92.3381,92.1919,92.2796,7300.0
2013-10-02 12:30:00,126.29,126.41,126.2,126.4,13300.0,92.3308,92.4186,92.265,92.4112,13300.0
2013-10-02 13:00:00,126.41,126.57,126.31,126.55,19000.0,92.4186,92.5355,92.3454,92.5209,19000.0
2013-10-02 13:30:00,126.55,126.71,126.52,126.63,23300.0,92.5209,92.6379,92.499,92.5794,23300.0
2013-10-02 14:00:00,126.61,126.69,126.49,126.69,18300.0,92.5648,92.6233,92.477,92.6233,18300.0
2013-10-02 14:30:00,126.67,126.77,126.48,126.48,19700.0,92.6086,92.6818,92.4697,92.4697,19700.0
2013-10-02 15:00:00,126.48,126.55,126.42,126.48,7700.0,92.4697,92.5209,92.4259,92.4697,7700.0
2013-10-02 15:30:00,126.49,126.71,126.49,126.7,37900.0,92.477,92.6379,92.477,92.6306,37900.0
2013-10-03 09:30:00,126.21,126.58,126.21,126.51,57800.0,92.2723,92.5428,92.2723,92.4917,57800.0
2013-10-03 10:00:00,126.51,126.58,126.2,126.36,38100.0,92.4917,92.5428,92.265,92.382,38100.0
2013-10-03 10:30:00,126.29,126.41,126.12,126.22,37700.0,92.3308,92.4186,92.2065,92.2796,37700.0
2013-10-03 11:00:00,126.2,126.35,125.64,125.66,62100.0,92.265,92.3747,91.8556,91.8702,62100.0
2013-10-03 11:30:00,125.68,125.9,125.54,125.6,33800.0,91.8849,92.0457,91.7825,91.8264,33800.0
2013-10-03 12:00:00,125.55,125.81,125.52,125.61,16100.0,91.7898,91.9799,91.7679,91.8337,16100.0
2013-10-03 12:30:00,125.61,126.03,125.57,125.85,11700.0,91.8337,92.1407,91.8044,92.0091,11700.0
2013-10-03 13:00:00,125.84,126.19,125.83,126.19,4700.0,92.0018,92.2577,91.9945,92.2577,4700.0
2013-10-03 13:30:00,126.19,126.41,126.13,126.36,12000.0,92.2577,92.4186,92.2138,92.382,12000.0
2013-10-03 14:00:00,126.36,126.39,126.13,126.32,27500.0,92.382,92.4039,92.2138,92.3528,27500.0
2013-10-03 14:30:00,126.37,126.37,126.1,126.17,18000.0,92.3893,92.3893,92.1919,92.2431,18000.0
2013-10-03 15:00:00,126.17,126.25,126.14,126.24,11200.0,92.2431,92.3016,92.2212,92.2943,11200.0
2013-10-03 15:30:00,126.22,126.3,125.85,125.85,101800.0,92.2796,92.3381,92.0091,92.0091,101800.0
2013-10-04 09:30:00,124.96,125.22,124.84,125.03,112200.0,91.3585,91.5485,91.2707,91.4096,112200.0
2013-10-04 10:00:00,125.03,125.3,124.88,125.15,68500.0,91.4096,91.607,91.3,91.4974,68500.0
2013-10-04 10:30:00,125.17,125.62,125.13,125.57,37500.0,91.512,91.841,91.4827,91.8044,37500.0
2013-10-04 11:00:00,125.57,125.7,125.45,125.5,50000.0,91.8044,91.8995,91.7167,91.7533,50000.0
2013-10-04 11:30:00,125.52,125.9,125.48,125.9,26500.0,91.7679,92.0457,91.7386,92.0457,26500.0
2013-10-04 12:00:00,125.92,125.98,125.85,125.97,23300.0,92.0603,92.1042,92.0091,92.0969,23300.0
2013-10-04 12:30:00,125.95,125.95,125.84,125.93,18500.0,92.0822,92.0822,92.0018,92.0676,18500.0
2013-10-04 13:00:00,125.95,125.99,125.82,125.82,12000.0,92.0822,92.1115,91.9872,91.9872,12000.0
2013-10-04 13:30:00,125.87,125.92,125.68,125.7,7000.0,92.0238,92.0603,91.8849,91.8995,7000.0
2013-10-04 14:00:00,125.69,125.75,125.62,125.7,16200.0,91.8922,91.936,91.841,91.8995,16200.0
2013-10-04 14:30:00,125.68,125.8,125.62,125.77,19200.0,91.8849,91.9726,91.841,91.9507,19200.0
2013-10-04 15:00:00,125.78,125.82,125.66,125.69,16600.0,91.958,91.9872,91.8702,91.8922,16600.0
2013-10-04 15:30:00,125.69,125.76,125.58,125.76,33500.0,91.8922,91.9433,91.8117,91.9433,33500.0
2013-10-07 09:30:00,125.21,125.49,125.06,125.36,57600.0,91.5412,91.7459,91.4316,91.6509,57600.0
2013-10-07 10:00:00,125.33,125.51,125.18,125.39,28600.0,91.629,91.7606,91.5193,91.6728,28600.0
2013-10-07 10:30:00,125.4,125.65,125.35,125.63,25700.0,91.6801,91.8629,91.6436,91.8483,25700.0
2013-10-07 11:00:00,125.66,125.92,125.5,125.87,21900.0,91.8702,92.0603,91.7533,92.0238,21900.0
2013-10-07 11:30:00,125.83,126.03,125.83,125.96,15200.0,91.9945,92.1407,91.9945,92.0896,15200.0
2013-10-07 12:00:00,125.91,125.93,125.81,125.85,5500.0,92.053,92.0676,91.9799,92.0091,5500.0
2013-10-07 12:30:00,125.84,125.84,125.61,125.67,15700.0,92.0018,92.0018,91.8337,91.8775,15700.0
2013-10-07 13:00:00,125.72,125.84,125.57,125.61,45800.0,91.9141,92.0018,91.8044,91.8337,45800.0
2013-10-07 13:30:00,125.7,125.85,125.57,125.68,54500.0,91.8995,92.0091,91.8044,91.8849,54500.0
2013-10-07 14:00:00,125.65,125.82,125.65,125.8,5600.0,91.8629,91.9872,91.8629,91.9726,5600.0
2013-10-07 14:30:00,125.84,125.96,125.78,125.93,10400.0,92.0018,92.0896,91.958,92.0676,10400.0
2013-10-07 15:00:00,125.93,125.97,125.8,125.81,13900.0,92.0676,92.0969,91.9726,91.9799,13900.0
2013-10-07 15:30:00,125.84,125.84,125.51,125.54,23700.0,92.0018,92.0018,91.7606,91.7825,23700.0
2013-10-08 09:30:00,124.31,124.66,124.25,124.63,87000.0,90.8832,91.1391,90.8394,91.1172,87000.0
2013-10-08 10:00:00,124.65,124.65,124.42,124.54,28400.0,91.1318,91.1318,90.9637,91.0514,28400.0
2013-10-08 10:30:00,124.53,124.71,124.29,124.31,40100.0,91.0441,91.1757,90.8686,90.8832,40100.0
2013-10-08 11:00:00,124.31,124.31,123.88,124.1,63000.0,90.8832,90.8832,90.5689,90.7297,63000.0
2013-10-08 11:30:00,124.15,124.15,123.61,123.77,34000.0,90.7663,90.7663,90.3715,90.4884,34000.0
2013-10-08 12:00:00,123.77,123.77,123.51,123.56,13600.0,90.4884,90.4884,90.2984,90.3349,13600.0
2013-10-08 12:30:00,123.55,123.72,123.44,123.62,16400.0,90.3276,90.4519,90.2472,90.3788,16400.0
2013-10-08 13:00:00,123.63,123.69,123.49,123.61,10000.0,90.3861,90.43,90.2837,90.3715,10000.0
2013-10-08 13:30:00,123.65,123.65,123.48,123.5,28900.0,90.4007,90.4007,90.2764,90.291,28900.0
2013-10-08 14:00:00,123.49,123.53,123.34,123.41,16900.0,90.2837,90.313,90.1741,90.2253,16900.0
2013-10-08 14:30:00,123.44,123.48,123.24,123.34,18600.0,90.2472,90.2764,90.101,90.1741,18600.0
2013-10-08 15:00:00,123.34,123.57,123.24,123.53,29800.0,90.1741,90.3422,90.101,90.313,29800.0
2013-10-08 15:30:00,123.52,123.52,123.22,123.23,66700.0,90.3057,90.3057,90.0863,90.0937,66700.0
2013-10-09 09:30:00,121.63,121.73,121.37,121.59,132100.0,88.9239,88.997,88.7338,88.8946,132100.0
2013-10-09 10:00:00,121.6,121.71,121.29,121.66,104300.0,88.902,88.9824,88.6753,88.9458,104300.0
2013-10-09 10:30:00,121.6,121.72,121.09,121.16,75300.0,88.902,88.9897,88.5291,88.5803,75300.0
2013-10-09 11:00:00,121.13,121.39,120.93,121.13,73900.0,88.5583,88.7484,88.4121,88.5583,73900.0
2013-10-09 11:30:00,121.15,121.64,121.15,121.62,24800.0,88.573,88.9312,88.573,88.9166,24800.0
2013-10-09 12:00:00,121.62,121.79,121.57,121.6,12900.0,88.9166,89.0409,88.88,88.902,12900.0
2013-10-09 12:30:00,121.57,121.7,121.42,121.51,18400.0,88.88,88.9751,88.7704,88.8362,18400.0
2013-10-09 13:00:00,121.52,122.0,121.52,121.93,21300.0,88.8435,89.1944,88.8435,89.1432,21300.0
2013-10-09 13:30:00,121.93,122.04,121.83,121.93,16100.0,89.1432,89.2236,89.0701,89.1432,16100.0
2013-10-09 14:00:00,121.92,122.0,121.69,121.93,17300.0,89.1359,89.1944,88.9678,89.1432,17300.0
2013-10-09 14:30:00,121.95,122.1,121.92,122.1,21200.0,89.1578,89.2675,89.1359,89.2675,21200.0
2013-10-09 15:00:00,122.12,122.13,121.99,122.04,16900.0,89.2821,89.2894,89.1871,89.2236,16900.0
2013-10-09 15:30:00,122.06,122.11,121.81,121.91,40100.0,89.2383,89.2748,89.0555,89.1286,40100.0
2013-10-10 09:30:00,121.76,123.02,121.76,122.91,127700.0,89.0189,89.9401,89.0189,89.8597,127700.0
2013-10-10 10:00:00,122.88,123.13,122.85,122.91,42300.0,89.8378,90.0205,89.8158,89.8597,42300.0
2013-10-10 10:30:00,122.93,123.07,122.82,122.9,42400.0,89.8743,89.9767,89.7939,89.8524,42400.0
2013-10-10 11:00:00,122.88,123.09,122.51,123.01,39600.0,89.8378,89.9913,89.5673,89.9328,39600.0
2013-10-10 11:30:00,123.0,123.34,122.99,123.18,26700.0,89.9255,90.1741,89.9182,90.0571,26700.0
2013-10-10 12:00:00,123.23,123.33,123.2,123.2,11300.0,90.0937,90.1668,90.0717,90.0717,11300.0
2013-10-10 12:30:00,123.26,123.38,123.22,123.38,16100.0,90.1156,90.2033,90.0863,90.2033,16100.0
2013-10-10 13:00:00,123.36,123.39,123.22,123.38,22700.0,90.1887,90.2106,90.0863,90.2033,22700.0
2013-10-10 13:30:00,123.38,123.45,123.32,123.45,15900.0,90.2033,90.2545,90.1595,90.2545,15900.0
2013-10-10 14:00:00,123.46,123.49,123.31,123.46,23800.0,90.2618,90.2837,90.1521,90.2618,23800.0
2013-10-10 14:30:00,123.42,123.54,123.37,123.45,15200.0,90.2326,90.3203,90.196,90.2545,15200.0
2013-10-10 15:00:00,123.49,123.98,123.46,123.9,21600.0,90.2837,90.642,90.2618,90.5835,21600.0
2013-10-10 15:30:00,123.91,123.97,123.71,123.96,41700.0,90.5908,90.6347,90.4446,90.6274,41700.0
2013-10-11 09:30:00,125.36,125.79,125.26,125.6,73100.0,91.6509,91.9653,91.5778,91.8264,73100.0
2013-10-11 10:00:00,125.57,125.8,125.45,125.75,42800.0,91.8044,91.9726,91.7167,91.936,42800.0
2013-10-11 10:30:00,125.72,126.02,125.72,125.88,34800.0,91.9141,92.1334,91.9141,92.0311,34800.0
2013-10-11 11:00:00,125.89,126.08,125.62,126.0,32500.0,92.0384,92.1773,91.841,92.1188,32500.0
2013-10-11 11:30:00,126.01,126.1,125.88,125.97,19000.0,92.1261,92.1919,92.0311,92.0969,19000.0
2013-10-11 12:00:00,125.97,126.11,125.87,125.97,10800.0,92.0969,92.1992,92.0238,92.0969,10800.0
2013-10-11 12:30:00,125.97,126.05,125.88,126.05,9900.0,92.0969,92.1554,92.0311,92.1554,9900.0
2013-10-11 13:00:00,126.04,126.14,125.94,126.01,9900.0,92.148,92.2212,92.0749,92.1261,9900.0
2013-10-11 13:30:00,126.04,126.14,125.99,126.13,12900.0,92.148,92.2212,92.1115,92.2138,12900.0
2013-10-11 14:00:00,126.14,126.3,126.12,126.28,17700.0,92.2212,92.3381,92.2065,92.3235,17700.0
2013-10-11 14:30:00,126.28,126.37,126.22,126.37,9800.0,92.3235,92.3893,92.2796,92.3893,9800.0
2013-10-11 15:00:00,126.4,126.41,126.19,126.31,21600.0,92.4112,92.4186,92.2577,92.3454,21600.0
2013-10-11 15:30:00,126.32,126.6,126.26,126.59,27900.0,92.3528,92.5575,92.3089,92.5502,27900.0
2013-10-14 09:30:00,125.4,125.79,125.34,125.72,45800.0,91.6801,91.9653,91.6363,91.9141,45800.0
2013-10-14 10:00:00,125.72,125.78,125.38,125.45,35900.0,91.9141,91.958,91.6655,91.7167,35900.0
2013-10-14 10:30:00,125.42,125.52,125.35,125.46,21200.0,91.6948,91.7679,91.6436,91.724,21200.0
2013-10-14 11:00:00,125.46,125.52,125.05,125.28,36600.0,91.724,91.7679,91.4243,91.5924,36600.0
2013-10-14 11:30:00,125.45,125.73,125.14,125.66,18500.0,91.7167,91.9214,91.4901,91.8702,18500.0
2013-10-14 12:00:00,125.7,125.75,125.6,125.63,6800.0,91.8995,91.936,91.8264,91.8483,6800.0
2013-10-14 12:30:00,125.61,125.75,125.57,125.72,8800.0,91.8337,91.936,91.8044,91.9141,8800.0
2013-10-14 13:00:00,125.72,126.0,125.71,125.98,14200.0,91.9141,92.1188,91.9068,92.1042,14200.0
2013-10-14 13:30:00,125.98,126.0,125.88,125.92,13200.0,92.1042,92.1188,92.0311,92.0603,13200.0
2013-10-14 14:00:00,125.93,126.22,125.91,126.11,15300.0,92.0676,92.2796,92.053,92.1992,15300.0
2013-10-14 14:30:00,126.12,126.15,125.94,126.14,8600.0,92.2065,92.2285,92.0749,92.2212,8600.0
2013-10-14 15:00:00,126.09,126.2,125.85,125.88,18100.0,92.1846,92.265,92.0091,92.0311,18100.0
2013-10-14 15:30:00,125.85,126.06,125.65,126.05,27900.0,92.0091,92.1627,91.8629,92.1554,27900.0
2013-10-15 09:30:00,124.28,124.38,124.1,124.22,96100.0,90.8613,90.9344,90.7297,90.8174,96100.0
2013-10-15 10:00:00,124.21,124.33,124.02,124.23,48200.0,90.8101,90.8979,90.6712,90.8248,48200.0
2013-10-15 10:30:00,124.24,124.32,123.99,124.03,90400.0,90.8321,90.8906,90.6493,90.6785,90400.0
2013-10-15 11:00:00,123.99,124.19,123.7,123.74,51300.0,90.6493,90.7955,90.4373,90.4665,51300.0
2013-10-15 11:30:00,123.83,123.9,123.53,123.57,37600.0,90.5323,90.5835,90.313,90.3422,37600.0
2013-10-15 12:00:00,123.55,123.64,123.38,123.53,25000.0,90.3276,90.3934,90.2033,90.313,25000.0
2013-10-15 12:30:00,123.53,123.69,123.38,123.41,20100.0,90.313,90.43,90.2033,90.2253,20100.0
2013-10-15 13:00:00,123.42,123.42,123.24,123.25,33600.0,90.2326,90.2326,90.101,90.1083,33600.0
2013-10-15 13:30:00,123.25,123.38,123.15,123.2,31900.0,90.1083,90.2033,90.0352,90.0717,31900.0
2013-10-15 14:00:00,123.17,123.25,123.01,123.16,29400.0,90.0498,90.1083,89.9328,90.0425,29400.0
2013-10-15 14:30:00,123.13,123.13,122.82,123.08,30500.0,90.0205,90.0205,89.7939,89.984,30500.0
2013-10-15 15:00:00,123.05,123.27,122.86,123.25,42600.0,89.9621,90.1229,89.8231,90.1083,42600.0
2013-10-15 15:30:00,123.26,123.26,122.94,123.05,62900.0,90.1156,90.1156,89.8816,89.9621,62900.0
2013-10-16 09:30:00,124.48,124.51,124.12,124.36,57200.0,91.0075,91.0295,90.7443,90.9198,57200.0
2013-10-16 10:00:00,124.33,124.65,124.2,124.3,29900.0,90.8979,91.1318,90.8028,90.8759,29900.0
2013-10-16 10:30:00,124.33,124.35,123.98,124.16,33200.0,90.8979,90.9125,90.642,90.7736,33200.0
2013-10-16 11:00:00,124.14,124.14,123.46,123.62,36200.0,90.759,90.759,90.2618,90.3788,36200.0
2013-10-16 11:30:00,123.61,123.93,123.59,123.8,11200.0,90.3715,90.6054,90.3568,90.5104,11200.0
2013-10-16 12:00:00,123.81,124.0,123.81,123.96,7100.0,90.5177,90.6566,90.5177,90.6274,7100.0
2013-10-16 12:30:00,123.89,123.96,123.83,123.91,10800.0,90.5762,90.6274,90.5323,90.5908,10800.0
2013-10-16 13:00:00,123.91,124.04,123.87,124.04,29700.0,90.5908,90.6858,90.5616,90.6858,29700.0
2013-10-16 13:30:00,124.08,124.14,123.95,123.95,6500.0,90.7151,90.759,90.62,90.62,6500.0
2013-10-16 14:00:00,123.95,124.05,123.78,123.8,11700.0,90.62,90.6932,90.4958,90.5104,11700.0
2013-10-16 14:30:00,123.8,123.86,123.67,123.67,28700.0,90.5104,90.5542,90.4153,90.4153,28700.0
2013-10-16 15:00:00,123.67,123.78,123.57,123.78,33000.0,90.4153,90.4958,90.3422,90.4958,33000.0
2013-10-16 15:30:00,123.77,123.98,123.68,123.88,33900.0,90.4884,90.642,90.4226,90.5689,33900.0
2013-10-17 09:30:00,125.59,125.72,125.48,125.68,59200.0,91.8191,91.9141,91.7386,91.8849,59200.0
2013-10-17 10:00:00,125.67,125.98,125.64,125.93,39000.0,91.8775,92.1042,91.8556,92.0676,39000.0
2013-10-17 10:30:00,125.9,126.27,125.89,126.15,52300.0,92.0457,92.3162,92.0384,92.2285,52300.0
2013-10-17 11:00:00,126.13,126.76,126.12,126.72,45900.0,92.2138,92.6744,92.2065,92.6452,45900.0
2013-10-17 11:30:00,126.76,126.76,126.42,126.7,31200.0,92.6744,92.6744,92.4259,92.6306,31200.0
2013-10-17 12:00:00,126.71,126.89,126.69,126.77,14800.0,92.6379,92.7695,92.6233,92.6818,14800.0
2013-10-17 12:30:00,126.77,126.99,126.73,126.93,8300.0,92.6818,92.8426,92.6525,92.7987,8300.0
2013-10-17 13:00:00,126.91,126.92,126.69,126.79,15700.0,92.7841,92.7914,92.6233,92.6964,15700.0
2013-10-17 13:30:00,126.77,126.83,126.69,126.77,11100.0,92.6818,92.7256,92.6233,92.6818,11100.0
2013-10-17 14:00:00,126.76,126.96,126.76,126.87,40000.0,92.6744,92.8207,92.6744,92.7549,40000.0
2013-10-17 14:30:00,126.86,126.89,126.83,126.88,11900.0,92.7476,92.7695,92.7256,92.7622,11900.0
2013-10-17 15:00:00,126.86,127.03,126.82,127.0,29100.0,92.7476,92.8718,92.7183,92.8499,29100.0
2013-10-17 15:30:00,127.0,127.2,126.94,127.15,50700.0,92.8499,92.9961,92.806,92.9596,50700.0
2013-10-18 09:30:00,128.86,129.06,128.54,129.01,96900.0,94.2098,94.356,93.9758,94.3194,96900.0
2013-10-18 10:00:00,129.05,129.46,128.63,129.38,88400.0,94.3487,94.6484,94.0416,94.5899,88400.0
2013-10-18 10:30:00,129.33,129.33,128.88,128.9,46700.0,94.5534,94.5534,94.2244,94.239,46700.0
2013-10-18 11:00:00,128.91,128.95,128.46,128.79,64900.0,94.2463,94.2756,93.9173,94.1586,64900.0
2013-10-18 11:30:00,128.71,128.86,128.31,128.33,35200.0,94.1001,94.2098,93.8076,93.8223,35200.0
2013-10-18 12:00:00,128.33,128.35,128.2,128.33,13400.0,93.8223,93.8369,93.7272,93.8223,13400.0
2013-10-18 12:30:00,128.29,128.54,128.29,128.49,14100.0,93.793,93.9758,93.793,93.9392,14100.0
2013-10-18 13:00:00,128.51,128.72,128.48,128.72,9500.0,93.9539,94.1074,93.9319,94.1074,9500.0
2013-10-18 13:30:00,128.62,128.81,128.62,128.81,15200.0,94.0343,94.1732,94.0343,94.1732,15200.0
2013-10-18 14:00:00,128.82,128.85,128.63,128.81,16200.0,94.1805,94.2024,94.0416,94.1732,16200.0
2013-10-18 14:30:00,128.82,128.96,128.8,128.95,17400.0,94.1805,94.2829,94.1659,94.2756,17400.0
2013-10-18 15:00:00,128.95,129.05,128.9,128.97,19300.0,94.2756,94.3487,94.239,94.2902,19300.0
2013-10-18 15:30:00,128.97,129.02,128.88,128.98,34500.0,94.2902,94.3267,94.2244,94.2975,34500.0
2013-10-21 09:30:00,128.95,129.42,128.84,129.2,103300.0,94.2756,94.6192,94.1951,94.4583,103300.0
2013-10-21 10:00:00,129.24,129.59,129.17,129.56,37100.0,94.4876,94.7435,94.4364,94.7215,37100.0
2013-10-21 10:30:00,129.54,129.64,129.38,129.54,31000.0,94.7069,94.78,94.5899,94.7069,31000.0
2013-10-21 11:00:00,129.53,129.74,129.37,129.74,22700.0,94.6996,94.8531,94.5826,94.8531,22700.0
2013-10-21 11:30:00,129.79,129.89,129.65,129.75,22200.0,94.8897,94.9628,94.7873,94.8604,22200.0
2013-10-21 12:00:00,129.8,130.0,129.8,130.0,19100.0,94.897,95.0432,94.897,95.0432,19100.0
2013-10-21 12:30:00,129.98,130.01,129.88,129.92,19000.0,95.0286,95.0505,94.9555,94.9847,19000.0
2013-10-21 13:00:00,129.96,130.04,129.91,129.94,17500.0,95.014,95.0725,94.9774,94.9993,17500.0
2013-10-21 13:30:00,129.94,129.94,129.76,129.84,11000.0,94.9993,94.9993,94.8677,94.9262,11000.0
2013-10-21 14:00:00,129.78,129.9,129.75,129.85,14000.0,94.8824,94.9701,94.8604,94.9335,14000.0
2013-10-21 14:30:00,129.86,129.92,129.78,129.87,12700.0,94.9409,94.9847,94.8824,94.9482,12700.0
2013-10-21 15:00:00,129.87,130.0,129.87,129.99,19300.0,94.9482,95.0432,94.9482,95.0359,19300.0
2013-10-21 15:30:00,129.97,130.01,129.8,130.01,59100.0,95.0213,95.0505,94.897,95.0505,59100.0
2013-10-22 09:30:00,130.96,131.69,130.79,131.55,132800.0,95.7451,96.2788,95.6208,96.1764,132800.0
2013-10-22 10:00:00,131.55,132.0,131.49,132.0,50700.0,96.1764,96.5054,96.1326,96.5054,50700.0
2013-10-22 10:30:00,132.0,132.09,131.37,131.57,45900.0,96.5054,96.5712,96.0448,96.191,45900.0
2013-10-22 11:00:00,131.57,131.75,131.27,131.56,41700.0,96.191,96.3226,95.9717,96.1837,41700.0
2013-10-22 11:30:00,131.63,131.67,131.34,131.5,16600.0,96.2349,96.2642,96.0229,96.1399,16600.0
2013-10-22 12:00:00,131.53,131.54,131.16,131.21,15100.0,96.1618,96.1691,95.8913,95.9278,15100.0
2013-10-22 12:30:00,131.2,131.29,131.05,131.27,6900.0,95.9205,95.9863,95.8109,95.9717,6900.0
2013-10-22 13:00:00,131.26,131.37,131.19,131.29,7500.0,95.9644,96.0448,95.9132,95.9863,7500.0
2013-10-22 13:30:00,131.28,131.38,131.25,131.36,12300.0,95.979,96.0521,95.9571,96.0375,12300.0
2013-10-22 14:00:00,131.38,131.49,131.29,131.45,17500.0,96.0521,96.1326,95.9863,96.1033,17500.0
2013-10-22 14:30:00,131.47,131.57,131.37,131.45,20100.0,96.1179,96.191,96.0448,96.1033,20100.0
2013-10-22 15:00:00,131.44,131.47,131.34,131.39,23700.0,96.096,96.1179,96.0229,96.0594,23700.0
2013-10-22 15:30:00,131.42,131.42,131.15,131.19,31300.0,96.0814,96.0814,95.884,95.9132,31300.0
2013-10-23 09:30:00,131.37,131.38,130.89,131.09,71100.0,96.0448,96.0521,95.6939,95.8401,71100.0
2013-10-23 10:00:00,131.06,131.26,130.86,130.99,30800.0,95.8182,95.9644,95.672,95.767,30800.0
2013-10-23 10:30:00,131.03,131.39,130.8,131.32,47200.0,95.7962,96.0594,95.6281,96.0083,47200.0
2013-10-23 11:00:00,131.31,131.38,130.94,131.09,22000.0,96.001,96.0521,95.7304,95.8401,22000.0
2013-10-23 11:30:00,131.07,131.35,131.02,131.15,27000.0,95.8255,96.0302,95.7889,95.884,27000.0
2013-10-23 12:00:00,131.15,131.18,130.94,130.95,11100.0,95.884,95.9059,95.7304,95.7378,11100.0
2013-10-23 12:30:00,130.96,131.09,130.92,131.04,13500.0,95.7451,95.8401,95.7158,95.8036,13500.0
2013-10-23 13:00:00,131.04,131.12,130.99,131.05,7100.0,95.8036,95.862,95.767,95.8109,7100.0
2013-10-23 13:30:00,131.04,131.07,130.96,131.01,6700.0,95.8036,95.8255,95.7451,95.7816,6700.0
2013-10-23 14:00:00,130.96,131.07,130.93,131.03,12600.0,95.7451,95.8255,95.7231,95.7962,12600.0
2013-10-23 14:30:00,131.02,131.12,130.93,131.06,34600.0,95.7889,95.862,95.7231,95.8182,34600.0
2013-10-23 15:00:00,131.07,131.21,131.0,131.01,32100.0,95.8255,95.9278,95.7743,95.7816,32100.0
2013-10-23 15:30:00,131.04,131.14,130.97,131.06,42400.0,95.8036,95.8767,95.7524,95.8182,42400.0
2013-10-24 09:30:00,130.33,130.8,130.1,130.32,83800.0,95.2845,95.6281,95.1163,95.2772,83800.0
2013-10-24 10:00:00,130.27,130.5,130.23,130.23,23900.0,95.2406,95.4088,95.2114,95.2114,23900.0
2013-10-24 10:30:00,130.29,130.32,130.05,130.16,26400.0,95.2552,95.2772,95.0798,95.1602,26400.0
2013-10-24 11:00:00,130.13,130.34,130.13,130.18,32200.0,95.1383,95.2918,95.1383,95.1748,32200.0
2013-10-24 11:30:00,130.17,130.24,130.03,130.13,9400.0,95.1675,95.2187,95.0651,95.1383,9400.0
2013-10-24 12:00:00,130.2,130.37,130.12,130.19,6700.0,95.1894,95.3137,95.1309,95.1821,6700.0
2013-10-24 12:30:00,130.16,130.28,130.08,130.22,15900.0,95.1602,95.2479,95.1017,95.2041,15900.0
2013-10-24 13:00:00,130.24,130.37,130.13,130.32,12000.0,95.2187,95.3137,95.1383,95.2772,12000.0
2013-10-24 13:30:00,130.32,130.45,130.22,130.31,28200.0,95.2772,95.3722,95.2041,95.2699,28200.0
2013-10-24 14:00:00,130.37,130.54,130.32,130.51,14600.0,95.3137,95.438,95.2772,95.4161,14600.0
2013-10-24 14:30:00,130.46,130.46,130.37,130.42,18800.0,95.3795,95.3795,95.3137,95.3503,18800.0
2013-10-24 15:00:00,130.44,130.51,130.34,130.49,17900.0,95.3649,95.4161,95.2918,95.4015,17900.0
2013-10-24 15:30:00,130.46,130.48,130.25,130.27,46500.0,95.3795,95.3941,95.226,95.2406,46500.0
2013-10-25 09:30:00,130.87,130.93,130.55,130.7,84400.0,95.6793,95.7231,95.4453,95.555,84400.0
2013-10-25 10:00:00,130.67,130.89,130.5,130.56,36000.0,95.533,95.6939,95.4088,95.4526,36000.0
2013-10-25 10:30:00,130.65,130.65,130.26,130.38,24700.0,95.5184,95.5184,95.2333,95.321,24700.0
2013-10-25 11:00:00,130.39,130.46,130.21,130.41,15600.0,95.3283,95.3795,95.1967,95.343,15600.0
2013-10-25 11:30:00,130.43,130.58,130.39,130.53,3400.0,95.3576,95.4672,95.3283,95.4307,3400.0
2013-10-25 12:00:00,130.51,130.6,130.49,130.53,3800.0,95.4161,95.4819,95.4015,95.4307,3800.0
2013-10-25 12:30:00,130.54,130.66,130.49,130.59,5900.0,95.438,95.5257,95.4015,95.4746,5900.0
2013-10-25 13:00:00,130.62,130.64,130.56,130.56,8500.0,95.4965,95.5111,95.4526,95.4526,8500.0
2013-10-25 13:30:00,130.59,130.7,130.57,130.64,7500.0,95.4746,95.555,95.4599,95.5111,7500.0
2013-10-25 14:00:00,130.59,130.81,130.58,130.75,14700.0,95.4746,95.6354,95.4672,95.5915,14700.0
2013-10-25 14:30:00,130.74,130.98,130.7,130.96,16700.0,95.5842,95.7597,95.555,95.7451,16700.0
2013-10-25 15:00:00,130.98,130.99,130.77,130.96,15400.0,95.7597,95.767,95.6062,95.7451,15400.0
2013-10-25 15:30:00,130.98,131.07,130.89,131.07,39300.0,95.7597,95.8255,95.6939,95.8255,39300.0
2013-10-28 09:30:00,130.92,131.24,130.73,131.22,51500.0,95.7158,95.9498,95.5769,95.9352,51500.0
2013-10-28 10:00:00,131.24,131.48,131.18,131.34,23700.0,95.9498,96.1252,95.9059,96.0229,23700.0
2013-10-28 10:30:00,131.34,131.57,131.3,131.57,23400.0,96.0229,96.191,95.9936,96.191,23400.0
2013-10-28 11:00:00,131.56,131.72,131.39,131.45,21700.0,96.1837,96.3007,96.0594,96.1033,21700.0
2013-10-28 11:30:00,131.44,131.52,130.97,131.11,40900.0,96.096,96.1545,95.7524,95.8547,40900.0
2013-10-28 12:00:00,131.19,131.38,131.09,131.13,14900.0,95.9132,96.0521,95.8401,95.8694,14900.0
2013-10-28 12:30:00,131.06,131.12,130.96,131.1,10200.0,95.8182,95.862,95.7451,95.8474,10200.0
2013-10-28 13:00:00,131.09,131.23,131.08,131.16,4200.0,95.8401,95.9425,95.8328,95.8913,4200.0
2013-10-28 13:30:00,131.16,131.34,131.16,131.22,12900.0,95.8913,96.0229,95.8913,95.9352,12900.0
2013-10-28 14:00:00,131.21,131.33,131.19,131.32,21000.0,95.9278,96.0156,95.9132,96.0083,21000.0
2013-10-28 14:30:00,131.4,131.52,131.31,131.43,18700.0,96.0668,96.1545,96.001,96.0887,18700.0
2013-10-28 15:00:00,131.42,131.44,131.3,131.3,24900.0,96.0814,96.096,95.9936,95.9936,24900.0
2013-10-28 15:30:00,131.3,131.35,131.01,131.18,46400.0,95.9936,96.0302,95.7816,95.9059,46400.0
2013-10-29 09:30:00,130.46,130.75,130.39,130.49,56400.0,95.3795,95.5915,95.3283,95.4015,56400.0
2013-10-29 10:00:00,130.67,130.77,130.43,130.62,17500.0,95.533,95.6062,95.3576,95.4965,17500.0
2013-10-29 10:30:00,130.65,130.73,130.31,130.35,26900.0,95.5184,95.5769,95.2699,95.2991,26900.0
2013-10-29 11:00:00,130.41,130.86,130.41,130.78,19400.0,95.343,95.672,95.343,95.6135,19400.0
2013-10-29 11:30:00,130.74,130.77,130.15,130.22,26400.0,95.5842,95.6062,95.1529,95.2041,26400.0
2013-10-29 12:00:00,130.23,130.23,129.93,130.13,19300.0,95.2114,95.2114,94.992,95.1383,19300.0
2013-10-29 12:30:00,130.17,130.37,130.14,130.33,8500.0,95.1675,95.3137,95.1456,95.2845,8500.0
2013-10-29 13:00:00,130.37,130.46,130.29,130.3,8000.0,95.3137,95.3795,95.2552,95.2625,8000.0
2013-10-29 13:30:00,130.33,130.45,130.29,130.29,12800.0,95.2845,95.3722,95.2552,95.2552,12800.0
2013-10-29 14:00:00,130.29,130.51,130.28,130.51,10700.0,95.2552,95.4161,95.2479,95.4161,10700.0
2013-10-29 14:30:00,130.49,130.71,130.49,130.67,16400.0,95.4015,95.5623,95.4015,95.533,16400.0
2013-10-29 15:00:00,130.64,130.68,130.59,130.63,14800.0,95.5111,95.5404,95.4746,95.5038,14800.0
2013-10-29 15:30:00,130.65,130.73,130.54,130.69,31900.0,95.5184,95.5769,95.438,95.5477,31900.0
2013-10-30 09:30:00,130.15,130.2,129.77,129.88,50700.0,95.1529,95.1894,94.8751,94.9555,50700.0
2013-10-30 10:00:00,129.82,130.01,129.76,129.85,25200.0,94.9116,95.0505,94.8677,94.9335,25200.0
2013-10-30 10:30:00,129.79,129.84,129.66,129.78,27200.0,94.8897,94.9262,94.7946,94.8824,27200.0
2013-10-30 11:00:00,129.79,129.86,129.51,129.79,20500.0,94.8897,94.9409,94.685,94.8897,20500.0
2013-10-30 11:30:00,129.75,129.75,129.33,129.58,13900.0,94.8604,94.8604,94.5534,94.7361,13900.0
2013-10-30 12:00:00,129.6,129.85,129.54,129.82,22000.0,94.7508,94.9335,94.7069,94.9116,22000.0
2013-10-30 12:30:00,129.74,129.83,129.5,129.5,18400.0,94.8531,94.9189,94.6777,94.6777,18400.0
2013-10-30 13:00:00,129.52,129.64,129.5,129.51,17700.0,94.6923,94.78,94.6777,94.685,17700.0
2013-10-30 13:30:00,129.5,129.56,129.35,129.35,10100.0,94.6777,94.7215,94.568,94.568,10100.0
2013-10-30 14:00:00,129.47,129.54,128.71,128.95,46500.0,94.6557,94.7069,94.1001,94.2756,46500.0
2013-10-30 14:30:00,128.93,129.24,128.89,129.21,14300.0,94.2609,94.4876,94.2317,94.4656,14300.0
2013-10-30 15:00:00,129.1,129.39,129.1,129.37,9800.0,94.3852,94.5972,94.3852,94.5826,9800.0
2013-10-30 15:30:00,129.36,129.5,129.25,129.29,35200.0,94.5753,94.6777,94.4949,94.5241,35200.0
2013-10-31 09:30:00,128.74,128.98,128.26,128.37,75100.0,94.122,94.2975,93.7711,93.8515,75100.0
2013-10-31 10:00:00,128.3,128.36,127.59,127.91,67800.0,93.8003,93.8442,93.2813,93.5152,67800.0
2013-10-31 10:30:00,127.91,128.3,127.75,127.86,102500.0,93.5152,93.8003,93.3982,93.4787,102500.0
2013-10-31 11:00:00,127.89,127.91,127.44,127.56,52800.0,93.5006,93.5152,93.1716,93.2593,52800.0
2013-10-31 11:30:00,127.54,127.76,127.45,127.55,56200.0,93.2447,93.4055,93.1789,93.252,56200.0
2013-10-31 12:00:00,127.55,127.98,127.5,127.62,55400.0,93.252,93.5664,93.2155,93.3032,55400.0
2013-10-31 12:30:00,127.69,127.73,127.54,127.55,10600.0,93.3544,93.3836,93.2447,93.252,10600.0
2013-10-31 13:00:00,127.58,127.67,127.53,127.56,8700.0,93.2739,93.3397,93.2374,93.2593,8700.0
2013-10-31 13:30:00,127.63,127.79,127.6,127.79,11800.0,93.3105,93.4275,93.2886,93.4275,11800.0
2013-10-31 14:00:00,127.78,128.1,127.7,127.98,15400.0,93.4202,93.6541,93.3617,93.5664,15400.0
2013-10-31 14:30:00,128.05,128.06,127.75,127.78,9800.0,93.6176,93.6249,93.3982,93.4202,9800.0
2013-10-31 15:00:00,127.81,127.88,127.61,127.69,26500.0,93.4421,93.4933,93.2959,93.3544,26500.0
2013-10-31 15:30:00,127.7,127.81,127.53,127.59,45600.0,93.3617,93.4421,93.2374,93.2813,45600.0
2013-11-01 09:30:00,126.29,126.65,126.29,126.53,75600.0,92.3308,92.594,92.3308,92.5063,75600.0
2013-11-01 10:00:00,126.51,126.51,126.04,126.22,76000.0,92.4917,92.4917,92.148,92.2796,76000.0
2013-11-01 10:30:00,126.19,126.37,126.15,126.25,74100.0,92.2577,92.3893,92.2285,92.3016,74100.0
2013-11-01 11:00:00,126.27,126.3,126.07,126.14,48800.0,92.3162,92.3381,92.17,92.2212,48800.0
2013-11-01 11:30:00,126.14,126.21,126.0,126.06,48200.0,92.2212,92.2723,92.1188,92.1627,48200.0
2013-11-01 12:00:00,126.1,126.1,125.96,125.98,51600.0,92.1919,92.1919,92.0896,92.1042,51600.0
2013-11-01 12:30:00,126.01,126.31,126.01,126.29,5100.0,92.1261,92.3454,92.1261,92.3308,5100.0
2013-11-01 13:00:00,126.32,126.35,126.15,126.22,10700.0,92.3528,92.3747,92.2285,92.2796,10700.0
2013-11-01 13:30:00,126.28,126.74,126.28,126.72,19700.0,92.3235,92.6598,92.3235,92.6452,19700.0
2013-11-01 14:00:00,126.72,126.93,126.72,126.83,27300.0,92.6452,92.7987,92.6452,92.7256,27300.0
2013-11-01 14:30:00,126.81,126.93,126.63,126.87,31700.0,92.711,92.7987,92.5794,92.7549,31700.0
2013-11-01 15:00:00,126.78,127.0,126.78,126.91,25600.0,92.6891,92.8499,92.6891,92.7841,25600.0
2013-11-01 15:30:00,126.9,126.98,126.85,126.9,44500.0,92.7768,92.8353,92.7402,92.7768,44500.0
2013-11-04 09:30:00,127.79,127.85,127.18,127.35,44400.0,93.4275,93.4713,92.9815,93.1058,44400.0
2013-11-04 10:00:00,127.42,127.42,127.0,127.03,43500.0,93.157,93.157,92.8499,92.8718,43500.0
2013-11-04 10:30:00,127.1,127.25,126.96,127.07,20000.0,92.923,93.0327,92.8207,92.9011,20000.0
2013-11-04 11:00:00,127.07,127.4,127.06,127.4,17500.0,92.9011,93.1423,92.8938,93.1423,17500.0
2013-11-04 11:30:00,127.35,127.41,127.17,127.21,7000.0,93.1058,93.1497,92.9742,93.0034,7000.0
2013-11-04 12:00:00,127.23,127.23,127.07,127.12,7100.0,93.0181,93.0181,92.9011,92.9376,7100.0
2013-11-04 12:30:00,127.13,127.2,127.05,127.14,3500.0,92.9449,92.9961,92.8865,92.9523,3500.0
2013-11-04 13:00:00,127.06,127.19,127.0,127.13,6400.0,92.8938,92.9888,92.8499,92.9449,6400.0
2013-11-04 13:30:00,127.17,127.25,127.13,127.16,6200.0,92.9742,93.0327,92.9449,92.9669,6200.0
2013-11-04 14:00:00,127.19,127.3,127.11,127.21,8000.0,92.9888,93.0692,92.9303,93.0034,8000.0
2013-11-04 14:30:00,127.32,127.41,127.26,127.34,7800.0,93.0839,93.1497,93.04,93.0985,7800.0
2013-11-04 15:00:00,127.38,127.44,127.33,127.34,12200.0,93.1277,93.1716,93.0912,93.0985,12200.0
2013-11-04 15:30:00,127.36,127.52,127.34,127.47,28700.0,93.1131,93.2301,93.0985,93.1935,28700.0
2013-11-05 09:30:00,127.34,127.4,127.11,127.16,40600.0,93.0985,93.1423,92.9303,92.9669,40600.0
2013-11-05 10:00:00,127.16,127.33,126.88,127.33,39300.0,92.9669,93.0912,92.7622,93.0912,39300.0
2013-11-05 10:30:00,127.33,127.82,127.3,127.6,23500.0,93.0912,93.4494,93.0692,93.2886,23500.0
2013-11-05 11:00:00,127.62,127.98,127.56,127.9,24100.0,93.3032,93.5664,93.2593,93.5079,24100.0
2013-11-05 11:30:00,127.92,128.1,127.89,127.89,10200.0,93.5225,93.6541,93.5006,93.5006,10200.0
2013-11-05 12:00:00,127.9,128.07,127.9,128.05,8900.0,93.5079,93.6322,93.5079,93.6176,8900.0
2013-11-05 12:30:00,128.05,128.17,127.98,128.06,12900.0,93.6176,93.7053,93.5664,93.6249,12900.0
2013-11-05 13:00:00,128.05,128.11,128.0,128.07,6600.0,93.6176,93.6614,93.581,93.6322,6600.0
2013-11-05 13:30:00,128.07,128.12,127.9,127.91,5700.0,93.6322,93.6687,93.5079,93.5152,5700.0
2013-11-05 14:00:00,127.93,127.94,127.82,127.92,5100.0,93.5298,93.5371,93.4494,93.5225,5100.0
2013-11-05 14:30:00,127.92,128.07,127.89,128.07,12900.0,93.5225,93.6322,93.5006,93.6322,12900.0
2013-11-05 15:00:00,128.05,128.16,127.86,128.02,15000.0,93.6176,93.698,93.4787,93.5956,15000.0
2013-11-05 15:30:00,127.99,128.04,127.78,127.86,21200.0,93.5737,93.6103,93.4202,93.4787,21200.0
2013-11-06 09:30:00,128.54,128.91,128.54,128.86,48200.0,93.9758,94.2463,93.9758,94.2098,48200.0
2013-11-06 10:00:00,128.84,128.94,128.68,128.74,29200.0,94.1951,94.2682,94.0782,94.122,29200.0
2013-11-06 10:30:00,128.75,128.88,128.52,128.64,17600.0,94.1293,94.2244,93.9612,94.0489,17600.0
2013-11-06 11:00:00,128.54,128.73,128.47,128.7,23500.0,93.9758,94.1147,93.9246,94.0928,23500.0
2013-11-06 11:30:00,128.66,128.74,128.37,128.68,10900.0,94.0635,94.122,93.8515,94.0782,10900.0
2013-11-06 12:00:00,128.67,128.84,128.66,128.84,6000.0,94.0708,94.1951,94.0635,94.1951,6000.0
2013-11-06 12:30:00,128.8,128.86,128.69,128.73,12700.0,94.1659,94.2098,94.0855,94.1147,12700.0
2013-11-06 13:00:00,128.72,128.83,128.72,128.83,8900.0,94.1074,94.1878,94.1074,94.1878,8900.0
2013-11-06 13:30:00,128.88,128.88,128.76,128.8,12100.0,94.2244,94.2244,94.1366,94.1659,12100.0
2013-11-06 14:00:00,128.79,128.85,128.56,128.65,8500.0,94.1586,94.2024,93.9904,94.0562,8500.0
2013-11-06 14:30:00,128.59,128.8,128.59,128.8,9700.0,94.0124,94.1659,94.0124,94.1659,9700.0
2013-11-06 15:00:00,128.78,128.92,128.72,128.9,9700.0,94.1513,94.2536,94.1074,94.239,9700.0
2013-11-06 15:30:00,128.82,128.91,128.65,128.91,27000.0,94.1805,94.2463,94.0562,94.2463,27000.0
2013-11-07 09:30:00,128.84,128.84,128.52,128.58,50300.0,94.1951,94.1951,93.9612,94.005,50300.0
2013-11-07 10:00:00,128.59,128.6,128.12,128.42,33100.0,94.0124,94.0197,93.6687,93.8881,33100.0
2013-11-07 10:30:00,128.41,128.53,128.19,128.5,51300.0,93.8808,93.9685,93.7199,93.9466,51300.0
2013-11-07 11:00:00,128.52,128.74,128.4,128.69,34300.0,93.9612,94.122,93.8734,94.0855,34300.0
2013-11-07 11:30:00,128.58,128.72,128.4,128.64,18600.0,94.005,94.1074,93.8734,94.0489,18600.0
2013-11-07 12:00:00,128.6,128.74,128.59,128.59,4600.0,94.0197,94.122,94.0124,94.0124,4600.0
2013-11-07 12:30:00,128.64,128.7,128.42,128.48,6600.0,94.0489,94.0928,93.8881,93.9319,6600.0
2013-11-07 13:00:00,128.52,128.59,128.29,128.3,10000.0,93.9612,94.0124,93.793,93.8003,10000.0
2013-11-07 13:30:00,128.3,128.36,128.13,128.17,11200.0,93.8003,93.8442,93.6761,93.7053,11200.0
2013-11-07 14:00:00,128.15,128.16,127.84,127.98,13000.0,93.6907,93.698,93.464,93.5664,13000.0
2013-11-07 14:30:00,127.97,128.04,127.81,127.89,9600.0,93.5591,93.6103,93.4421,93.5006,9600.0
2013-11-07 15:00:00,127.95,128.01,127.72,127.72,17700.0,93.5445,93.5883,93.3763,93.3763,17700.0
2013-11-07 15:30:00,127.76,127.91,127.65,127.74,39900.0,93.4055,93.5152,93.3251,93.3909,39900.0
2013-11-08 09:30:00,128.22,128.57,128.01,128.15,76400.0,93.7418,93.9977,93.5883,93.6907,76400.0
2013-11-08 10:00:00,128.19,128.38,127.64,127.73,33100.0,93.7199,93.8588,93.3178,93.3836,33100.0
2013-11-08 10:30:00,127.78,128.14,127.78,128.06,30400.0,93.4202,93.6834,93.4202,93.6249,30400.0
2013-11-08 11:00:00,128.12,128.14,127.75,127.81,18000.0,93.6687,93.6834,93.3982,93.4421,18000.0
2013-11-08 11:30:00,127.74,128.14,127.74,127.98,4200.0,93.3909,93.6834,93.3909,93.5664,4200.0
2013-11-08 12:00:00,127.99,128.2,127.97,128.08,6200.0,93.5737,93.7272,93.5591,93.6395,6200.0
2013-11-08 12:30:00,128.14,128.15,127.95,128.15,3500.0,93.6834,93.6907,93.5445,93.6907,3500.0
2013-11-08 13:00:00,128.06,128.26,128.04,128.15,6400.0,93.6249,93.7711,93.6103,93.6907,6400.0
2013-11-08 13:30:00,128.33,128.52,128.25,128.25,5200.0,93.8223,93.9612,93.7638,93.7638,5200.0
2013-11-08 14:00:00,128.29,128.5,128.26,128.44,4400.0,93.793,93.9466,93.7711,93.9027,4400.0
2013-11-08 14:30:00,128.45,128.57,128.39,128.49,6000.0,93.91,93.9977,93.8661,93.9392,6000.0
2013-11-08 15:00:00,128.47,128.47,128.32,128.43,5000.0,93.9246,93.9246,93.815,93.8954,5000.0
2013-11-08 15:30:00,128.35,128.7,128.34,128.68,14300.0,93.8369,94.0928,93.8296,94.0782,14300.0
2013-11-11 09:30:00,128.87,129.18,128.81,129.09,64100.0,94.2171,94.4437,94.1732,94.3779,64100.0
2013-11-11 10:00:00,129.04,129.15,128.94,129.08,27800.0,94.3414,94.4218,94.2682,94.3706,27800.0
2013-11-11 10:30:00,129.07,129.45,129.07,129.43,22500.0,94.3633,94.6411,94.3633,94.6265,22500.0
2013-11-11 11:00:00,129.35,129.52,129.18,129.52,14300.0,94.568,94.6923,94.4437,94.6923,14300.0
2013-11-11 11:30:00,129.47,129.51,129.18,129.18,11800.0,94.6557,94.685,94.4437,94.4437,11800.0
2013-11-11 12:00:00,129.13,129.17,129.01,129.07,11200.0,94.4072,94.4364,94.3194,94.3633,11200.0
2013-11-11 12:30:00,129.16,129.18,128.98,129.03,8200.0,94.4291,94.4437,94.2975,94.334,8200.0
2013-11-11 13:00:00,129.05,129.1,128.99,129.07,6100.0,94.3487,94.3852,94.3048,94.3633,6100.0
2013-11-11 13:30:00,129.01,129.07,128.96,129.07,5300.0,94.3194,94.3633,94.2829,94.3633,5300.0
2013-11-11 14:00:00,129.08,129.17,129.05,129.06,8600.0,94.3706,94.4364,94.3487,94.356,8600.0
2013-11-11 14:30:00,129.11,129.16,129.09,129.13,5100.0,94.3925,94.4291,94.3779,94.4072,5100.0
2013-11-11 15:00:00,129.15,129.25,129.07,129.23,12500.0,94.4218,94.4949,94.3633,94.4803,12500.0
2013-11-11 15:30:00,129.15,129.16,129.03,129.13,18200.0,94.4218,94.4291,94.334,94.4072,18200.0
2013-11-12 09:30:00,128.31,128.82,128.31,128.75,37800.0,93.8076,94.1805,93.8076,94.1293,37800.0
2013-11-12 10:00:00,128.74,128.8,128.33,128.42,28700.0,94.122,94.1659,93.8223,93.8881,28700.0
2013-11-12 10:30:00,128.5,128.5,128.12,128.13,13800.0,93.9466,93.9466,93.6687,93.6761,13800.0
2013-11-12 11:00:00,128.21,128.4,128.14,128.29,9700.0,93.7345,93.8734,93.6834,93.793,9700.0
2013-11-12 11:30:00,128.26,128.36,128.02,128.08,11100.0,93.7711,93.8442,93.5956,93.6395,11100.0
2013-11-12 12:00:00,128.13,128.13,127.86,128.0,14300.0,93.6761,93.6761,93.4787,93.581,14300.0
2013-11-12 12:30:00,128.08,128.08,127.82,127.99,9600.0,93.6395,93.6395,93.4494,93.5737,9600.0
2013-11-12 13:00:00,127.97,128.12,127.84,128.06,10300.0,93.5591,93.6687,93.464,93.6249,10300.0
2013-11-12 13:30:00,128.03,128.11,127.98,128.02,22500.0,93.6029,93.6614,93.5664,93.5956,22500.0
2013-11-12 14:00:00,128.05,128.24,128.0,128.05,13600.0,93.6176,93.7565,93.581,93.6176,13600.0
2013-11-12 14:30:00,128.0,128.22,128.0,128.19,7600.0,93.581,93.7418,93.581,93.7199,7600.0
2013-11-12 15:00:00,128.26,128.38,128.24,128.34,18700.0,93.7711,93.8588,93.7565,93.8296,18700.0
2013-11-12 15:30:00,128.35,128.52,128.32,128.48,35200.0,93.8369,93.9612,93.815,93.9319,35200.0
2013-11-13 09:30:00,127.39,128.01,127.35,128.01,58300.0,93.135,93.5883,93.1058,93.5883,58300.0
2013-11-13 10:00:00,128.0,128.04,127.63,127.83,26500.0,93.581,93.6103,93.3105,93.4567,26500.0
2013-11-13 10:30:00,127.86,128.14,127.86,128.04,29100.0,93.4787,93.6834,93.4787,93.6103,29100.0
2013-11-13 11:00:00,128.08,128.21,127.89,128.0,23000.0,93.6395,93.7345,93.5006,93.581,23000.0
2013-11-13 11:30:00,127.93,127.93,127.72,127.9,10600.0,93.5298,93.5298,93.3763,93.5079,10600.0
2013-11-13 12:00:00,127.89,128.08,127.79,128.03,6700.0,93.5006,93.6395,93.4275,93.6029,6700.0
2013-11-13 12:30:00,128.06,128.24,128.04,128.14,9100.0,93.6249,93.7565,93.6103,93.6834,9100.0
2013-11-13 13:00:00,128.12,128.32,128.03,128.19,7900.0,93.6687,93.815,93.6029,93.7199,7900.0
2013-11-13 13:30:00,128.19,128.41,128.19,128.33,7500.0,93.7199,93.8808,93.7199,93.8223,7500.0
2013-11-13 14:00:00,128.31,128.55,128.31,128.52,7000.0,93.8076,93.9831,93.8076,93.9612,7000.0
2013-11-13 14:30:00,128.48,128.53,128.34,128.34,8500.0,93.9319,93.9685,93.8296,93.8296,8500.0
2013-11-13 15:00:00,128.37,128.59,128.34,128.59,9900.0,93.8515,94.0124,93.8296,94.0124,9900.0
2013-11-13 15:30:00,128.55,128.8,128.49,128.75,26900.0,93.9831,94.1659,93.9392,94.1293,26900.0
2013-11-14 09:30:00,128.68,129.08,128.6,128.98,79100.0,94.0782,94.3706,94.0197,94.2975,79100.0
2013-11-14 10:00:00,129.01,129.08,128.67,128.86,54700.0,94.3194,94.3706,94.0708,94.2098,54700.0
2013-11-14 10:30:00,128.83,128.96,128.71,128.89,21400.0,94.1878,94.2829,94.1001,94.2317,21400.0
2013-11-14 11:00:00,128.9,129.15,128.75,129.1,39700.0,94.239,94.4218,94.1293,94.3852,39700.0
2013-11-14 11:30:00,129.03,129.03,128.77,128.9,11900.0,94.334,94.334,94.144,94.239,11900.0
2013-11-14 12:00:00,128.83,128.94,128.77,128.84,5600.0,94.1878,94.2682,94.144,94.1951,5600.0
2013-11-14 12:30:00,128.88,128.9,128.69,128.69,6400.0,94.2244,94.239,94.0855,94.0855,6400.0
2013-11-14 13:00:00,128.68,128.91,128.68,128.78,4700.0,94.0782,94.2463,94.0782,94.1513,4700.0
2013-11-14 13:30:00,128.78,128.79,128.58,128.72,8800.0,94.1513,94.1586,94.005,94.1074,8800.0
2013-11-14 14:00:00,128.67,128.96,128.63,128.94,8900.0,94.0708,94.2829,94.0416,94.2682,8900.0
2013-11-14 14:30:00,128.93,128.98,128.82,128.91,14900.0,94.2609,94.2975,94.1805,94.2463,14900.0
2013-11-14 15:00:00,128.96,129.11,128.85,129.03,14300.0,94.2829,94.3925,94.2024,94.334,14300.0
2013-11-14 15:30:00,129.05,129.18,128.98,129.14,35900.0,94.3487,94.4437,94.2975,94.4145,35900.0
2013-11-15 09:30:00,128.84,128.92,128.69,128.88,72100.0,94.1951,94.2536,94.0855,94.2244,72100.0
2013-11-15 10:00:00,128.86,128.98,128.75,128.88,26900.0,94.2098,94.2975,94.1293,94.2244,26900.0
2013-11-15 10:30:00,128.9,129.35,128.82,129.29,19500.0,94.239,94.568,94.1805,94.5241,19500.0
2013-11-15 11:00:00,129.25,129.76,129.25,129.75,12400.0,94.4949,94.8677,94.4949,94.8604,12400.0
2013-11-15 11:30:00,129.72,129.8,129.46,129.57,15600.0,94.8385,94.897,94.6484,94.7288,15600.0
2013-11-15 12:00:00,129.49,129.57,129.41,129.54,3900.0,94.6703,94.7288,94.6119,94.7069,3900.0
2013-11-15 12:30:00,129.4,129.59,129.39,129.52,4500.0,94.6045,94.7435,94.5972,94.6923,4500.0
2013-11-15 13:00:00,129.48,129.65,129.39,129.65,4100.0,94.663,94.7873,94.5972,94.7873,4100.0
2013-11-15 13:30:00,129.65,129.77,129.62,129.67,6200.0,94.7873,94.8751,94.7654,94.8019,6200.0
2013-11-15 14:00:00,129.72,129.85,129.69,129.7,13500.0,94.8385,94.9335,94.8166,94.8239,13500.0
2013-11-15 14:30:00,129.77,129.87,129.71,129.83,4800.0,94.8751,94.9482,94.8312,94.9189,4800.0
2013-11-15 15:00:00,129.84,129.96,129.81,129.89,13700.0,94.9262,95.014,94.9043,94.9628,13700.0
2013-11-15 15:30:00,129.88,129.97,129.77,129.9,17300.0,94.9555,95.0213,94.8751,94.9701,17300.0
2013-11-18 09:30:00,131.04,131.17,130.59,130.72,57400.0,95.8036,95.8986,95.4746,95.5696,57400.0
2013-11-18 10:00:00,130.66,130.9,130.55,130.66,31500.0,95.5257,95.7012,95.4453,95.5257,31500.0
2013-11-18 10:30:00,130.66,130.95,130.6,130.86,30400.0,95.5257,95.7378,95.4819,95.672,30400.0
2013-11-18 11:00:00,130.88,130.94,130.63,130.77,23700.0,95.6866,95.7304,95.5038,95.6062,23700.0
2013-11-18 11:30:00,130.74,130.97,130.66,130.75,30300.0,95.5842,95.7524,95.5257,95.5915,30300.0
2013-11-18 12:00:00,130.73,130.78,130.65,130.75,9400.0,95.5769,95.6135,95.5184,95.5915,9400.0
2013-11-18 12:30:00,130.79,130.9,130.78,130.9,5400.0,95.6208,95.7012,95.6135,95.7012,5400.0
2013-11-18 13:00:00,130.9,131.03,130.83,131.03,15700.0,95.7012,95.7962,95.65,95.7962,15700.0
2013-11-18 13:30:00,131.04,131.05,130.86,130.99,21500.0,95.8036,95.8109,95.672,95.767,21500.0
2013-11-18 14:00:00,131.01,131.03,130.89,131.0,5500.0,95.7816,95.7962,95.6939,95.7743,5500.0
2013-11-18 14:30:00,130.98,130.98,130.69,130.72,5500.0,95.7597,95.7597,95.5477,95.5696,5500.0
2013-11-18 15:00:00,130.72,130.72,130.37,130.37,11500.0,95.5696,95.5696,95.3137,95.3137,11500.0
2013-11-18 15:30:00,130.41,130.44,130.17,130.28,37600.0,95.343,95.3649,95.1675,95.2479,37600.0
2013-11-19 09:30:00,129.76,130.04,129.7,129.74,41600.0,94.8677,95.0725,94.8239,94.8531,41600.0
2013-11-19 10:00:00,129.77,130.24,129.73,130.15,30100.0,94.8751,95.2187,94.8458,95.1529,30100.0
2013-11-19 10:30:00,130.18,130.37,130.08,130.37,70500.0,95.1748,95.3137,95.1017,95.3137,70500.0
2013-11-19 11:00:00,130.39,130.93,130.2,130.79,42300.0,95.3283,95.7231,95.1894,95.6208,42300.0
2013-11-19 11:30:00,130.8,130.94,130.51,130.7,23800.0,95.6281,95.7304,95.4161,95.555,23800.0
2013-11-19 12:00:00,130.7,130.81,130.59,130.74,51800.0,95.555,95.6354,95.4746,95.5842,51800.0
2013-11-19 12:30:00,130.68,130.78,130.68,130.68,9100.0,95.5404,95.6135,95.5404,95.5404,9100.0
2013-11-19 13:00:00,130.65,130.75,130.47,130.57,15500.0,95.5184,95.5915,95.3868,95.4599,15500.0
2013-11-19 13:30:00,130.54,130.59,130.41,130.41,12800.0,95.438,95.4746,95.343,95.343,12800.0
2013-11-19 14:00:00,130.39,130.62,130.39,130.51,9800.0,95.3283,95.4965,95.3283,95.4161,9800.0
2013-11-19 14:30:00,130.61,130.9,130.53,130.77,12700.0,95.4892,95.7012,95.4307,95.6062,12700.0
2013-11-19 15:00:00,130.73,130.96,130.73,130.85,9300.0,95.5769,95.7451,95.5769,95.6646,9300.0
2013-11-19 15:30:00,130.85,130.85,130.61,130.82,78300.0,95.6646,95.6646,95.4892,95.6427,78300.0
2013-11-20 09:30:00,129.82,130.08,129.74,130.08,54900.0,94.9116,95.1017,94.8531,95.1017,54900.0
2013-11-20 10:00:00,130.05,130.4,130.0,130.17,39100.0,95.0798,95.3357,95.0432,95.1675,39100.0
2013-11-20 10:30:00,130.21,130.24,129.94,130.22,15900.0,95.1967,95.2187,94.9993,95.2041,15900.0
2013-11-20 11:00:00,130.19,130.19,129.74,129.9,13100.0,95.1821,95.1821,94.8531,94.9701,13100.0
2013-11-20 11:30:00,129.9,129.93,129.69,129.72,11000.0,94.9701,94.992,94.8166,94.8385,11000.0
2013-11-20 12:00:00,129.7,129.84,129.67,129.76,14700.0,94.8239,94.9262,94.8019,94.8677,14700.0
2013-11-20 12:30:00,129.76,129.77,129.47,129.5,10600.0,94.8677,94.8751,94.6557,94.6777,10600.0
2013-11-20 13:00:00,129.5,129.56,129.3,129.34,9100.0,94.6777,94.7215,94.5314,94.5607,9100.0
2013-11-20 13:30:00,129.36,129.55,129.36,129.49,7600.0,94.5753,94.7142,94.5753,94.6703,7600.0
2013-11-20 14:00:00,129.48,129.48,128.79,129.08,14500.0,94.663,94.663,94.1586,94.3706,14500.0
2013-11-20 14:30:00,129.05,129.11,128.66,128.67,12100.0,94.3487,94.3925,94.0635,94.0708,12100.0
2013-11-20 15:00:00,128.66,128.7,128.42,128.58,16700.0,94.0635,94.0928,93.8881,94.005,16700.0
2013-11-20 15:30:00,128.58,128.85,128.43,128.76,40300.0,94.005,94.2024,93.8954,94.1366,40300.0
2013-11-21 09:30:00,129.12,129.18,128.84,128.98,39100.0,94.3998,94.4437,94.1951,94.2975,39100.0
2013-11-21 10:00:00,128.95,129.07,128.57,128.57,16300.0,94.2756,94.3633,93.9977,93.9977,16300.0
2013-11-21 10:30:00,128.63,128.85,128.58,128.83,30900.0,94.0416,94.2024,94.005,94.1878,30900.0
2013-11-21 11:00:00,128.86,128.94,128.63,128.75,20500.0,94.2098,94.2682,94.0416,94.1293,20500.0
2013-11-21 11:30:00,128.72,128.77,128.49,128.64,6800.0,94.1074,94.144,93.9392,94.0489,6800.0
2013-11-21 12:00:00,128.63,128.63,128.45,128.57,5400.0,94.0416,94.0416,93.91,93.9977,5400.0
2013-11-21 12:30:00,128.52,128.63,128.41,128.43,6200.0,93.9612,94.0416,93.8808,93.8954,6200.0
2013-11-21 13:00:00,128.4,128.59,128.4,128.53,5000.0,93.8734,94.0124,93.8734,93.9685,5000.0
2013-11-21 13:30:00,128.5,128.75,128.48,128.72,13900.0,93.9466,94.1293,93.9319,94.1074,13900.0
2013-11-21 14:00:00,128.72,128.94,128.69,128.84,12600.0,94.1074,94.2682,94.0855,94.1951,12600.0
2013-11-21 14:30:00,128.86,129.0,128.78,128.92,9600.0,94.2098,94.3121,94.1513,94.2536,9600.0
2013-11-21 15:00:00,128.95,129.19,128.93,129.09,15800.0,94.2756,94.451,94.2609,94.3779,15800.0
2013-11-21 15:30:00,129.06,129.26,128.92,129.01,85400.0,94.356,94.5022,94.2536,94.3194,85400.0
2013-11-22 09:30:00,128.09,128.48,127.92,128.47,56600.0,93.6468,93.9319,93.5225,93.9246,56600.0
2013-11-22 10:00:00,128.49,128.5,128.23,128.23,24800.0,93.9392,93.9466,93.7492,93.7492,24800.0
2013-11-22 10:30:00,128.16,128.3,128.01,128.01,18500.0,93.698,93.8003,93.5883,93.5883,18500.0
2013-11-22 11:00:00,128.01,128.38,128.01,128.18,28900.0,93.5883,93.8588,93.5883,93.7126,28900.0
2013-11-22 11:30:00,128.25,128.57,128.11,128.57,7000.0,93.7638,93.9977,93.6614,93.9977,7000.0
2013-11-22 12:00:00,128.47,128.6,128.44,128.47,9000.0,93.9246,94.0197,93.9027,93.9246,9000.0
2013-11-22 12:30:00,128.48,128.59,128.47,128.51,4600.0,93.9319,94.0124,93.9246,93.9539,4600.0
2013-11-22 13:00:00,128.53,128.58,128.41,128.47,7600.0,93.9685,94.005,93.8808,93.9246,7600.0
2013-11-22 13:30:00,128.43,128.53,128.42,128.49,7500.0,93.8954,93.9685,93.8881,93.9392,7500.0
2013-11-22 14:00:00,128.46,128.61,128.45,128.56,6600.0,93.9173,94.027,93.91,93.9904,6600.0
2013-11-22 14:30:00,128.59,128.67,128.53,128.56,7500.0,94.0124,94.0708,93.9685,93.9904,7500.0
2013-11-22 15:00:00,128.58,128.68,128.58,128.63,7500.0,94.005,94.0782,94.005,94.0416,7500.0
2013-11-22 15:30:00,128.6,128.69,128.52,128.61,22700.0,94.0197,94.0855,93.9612,94.027,22700.0
2013-11-25 09:30:00,129.44,129.51,129.17,129.28,56900.0,94.6338,94.685,94.4364,94.5168,56900.0
2013-11-25 10:00:00,129.14,129.5,129.14,129.43,60700.0,94.4145,94.6777,94.4145,94.6265,60700.0
2013-11-25 10:30:00,129.45,129.66,129.44,129.6,45200.0,94.6411,94.7946,94.6338,94.7508,45200.0
2013-11-25 11:00:00,129.51,129.56,129.32,129.34,9000.0,94.685,94.7215,94.5461,94.5607,9000.0
2013-11-25 11:30:00,129.32,129.39,129.0,129.04,11500.0,94.5461,94.5972,94.3121,94.3414,11500.0
2013-11-25 12:00:00,129.03,129.09,128.9,129.0,4600.0,94.334,94.3779,94.239,94.3121,4600.0
2013-11-25 12:30:00,129.04,129.04,128.92,129.02,10500.0,94.3414,94.3414,94.2536,94.3267,10500.0
2013-11-25 13:00:00,129.02,129.08,128.94,128.98,9600.0,94.3267,94.3706,94.2682,94.2975,9600.0
2013-11-25 13:30:00,129.0,129.12,129.0,129.02,16800.0,94.3121,94.3998,94.3121,94.3267,16800.0
2013-11-25 14:00:00,129.09,129.16,129.0,129.15,17300.0,94.3779,94.4291,94.3121,94.4218,17300.0
2013-11-25 14:30:00,129.16,129.39,129.09,129.25,20900.0,94.4291,94.5972,94.3779,94.4949,20900.0
2013-11-25 15:00:00,129.31,129.31,128.94,129.04,14900.0,94.5388,94.5388,94.2682,94.3414,14900.0
2013-11-25 15:30:00,128.95,128.96,128.8,128.96,16900.0,94.2756,94.2829,94.1659,94.2829,16900.0
2013-11-26 09:30:00,127.62,127.92,127.57,127.7,85300.0,93.3032,93.5225,93.2666,93.3617,85300.0
2013-11-26 10:00:00,127.72,128.0,127.61,127.78,23700.0,93.3763,93.581,93.2959,93.4202,23700.0
2013-11-26 10:30:00,127.79,127.88,127.72,127.84,16800.0,93.4275,93.4933,93.3763,93.464,16800.0
2013-11-26 11:00:00,127.77,128.2,127.77,127.79,38600.0,93.4129,93.7272,93.4129,93.4275,38600.0
2013-11-26 11:30:00,127.78,127.97,127.54,127.79,39300.0,93.4202,93.5591,93.2447,93.4275,39300.0
2013-11-26 12:00:00,127.75,128.05,127.75,127.92,10500.0,93.3982,93.6176,93.3982,93.5225,10500.0
2013-11-26 12:30:00,127.95,128.01,127.88,127.9,8000.0,93.5445,93.5883,93.4933,93.5079,8000.0
2013-11-26 13:00:00,127.93,127.96,127.83,127.9,10300.0,93.5298,93.5518,93.4567,93.5079,10300.0
2013-11-26 13:30:00,127.88,128.03,127.86,128.0,7400.0,93.4933,93.6029,93.4787,93.581,7400.0
2013-11-26 14:00:00,127.99,128.14,127.98,128.08,14400.0,93.5737,93.6834,93.5664,93.6395,14400.0
2013-11-26 14:30:00,128.08,128.23,128.05,128.1,19400.0,93.6395,93.7492,93.6176,93.6541,19400.0
2013-11-26 15:00:00,128.1,128.2,128.04,128.14,32400.0,93.6541,93.7272,93.6103,93.6834,32400.0
2013-11-26 15:30:00,128.14,128.15,127.78,127.84,40700.0,93.6834,93.6907,93.4202,93.464,40700.0
2013-11-27 09:30:00,128.62,128.64,128.44,128.47,88700.0,94.0343,94.0489,93.9027,93.9246,88700.0
2013-11-27 10:00:00,128.53,128.59,128.32,128.34,26200.0,93.9685,94.0124,93.815,93.8296,26200.0
2013-11-27 10:30:00,128.37,128.51,128.23,128.28,13200.0,93.8515,93.9539,93.7492,93.7857,13200.0
2013-11-27 11:00:00,128.25,128.56,128.11,128.33,106300.0,93.7638,93.9904,93.6614,93.8223,106300.0
2013-11-27 11:30:00,128.36,128.44,128.2,128.2,16000.0,93.8442,93.9027,93.7272,93.7272,16000.0
2013-11-27 12:00:00,128.13,128.16,127.87,127.91,6500.0,93.6761,93.698,93.486,93.5152,6500.0
2013-11-27 12:30:00,127.91,128.02,127.77,127.77,7100.0,93.5152,93.5956,93.4129,93.4129,7100.0
2013-11-27 13:00:00,127.79,128.0,127.77,128.0,9400.0,93.4275,93.581,93.4129,93.581,9400.0
2013-11-27 13:30:00,128.0,128.04,127.92,127.94,16900.0,93.581,93.6103,93.5225,93.5371,16900.0
2013-11-27 14:00:00,127.92,128.05,127.9,127.95,8200.0,93.5225,93.6176,93.5079,93.5445,8200.0
2013-11-27 14:30:00,127.93,128.14,127.92,128.09,10200.0,93.5298,93.6834,93.5225,93.6468,10200.0
2013-11-27 15:00:00,128.05,128.1,128.0,128.05,4000.0,93.6176,93.6541,93.581,93.6176,4000.0
2013-11-27 15:30:00,128.05,128.21,127.99,128.09,13900.0,93.6176,93.7345,93.5737,93.6468,13900.0
2013-11-29 09:30:00,128.34,128.34,127.79,127.9,38000.0,93.8296,93.8296,93.4275,93.5079,38000.0
2013-11-29 10:00:00,127.87,128.0,127.53,127.68,19300.0,93.486,93.581,93.2374,93.3471,19300.0
2013-11-29 10:30:00,127.74,127.93,127.5,127.75,15300.0,93.3909,93.5298,93.2155,93.3982,15300.0
2013-11-29 11:00:00,127.73,128.04,127.6,127.73,24500.0,93.3836,93.6103,93.2886,93.3836,24500.0
2013-11-29 11:30:00,127.83,127.89,127.68,127.82,8500.0,93.4567,93.5006,93.3471,93.4494,8500.0
2013-11-29 12:00:00,127.85,127.93,127.77,127.91,7800.0,93.4713,93.5298,93.4129,93.5152,7800.0
2013-11-29 12:30:00,127.93,127.94,127.58,127.76,11900.0,93.5298,93.5371,93.2739,93.4055,11900.0
2013-12-02 09:30:00,127.01,127.1,126.6,127.08,67200.0,92.8572,92.923,92.5575,92.9084,67200.0
2013-12-02 10:00:00,127.05,127.12,126.8,126.95,24200.0,92.8865,92.9376,92.7037,92.8134,24200.0
2013-12-02 10:30:00,126.97,126.97,126.52,126.54,28800.0,92.828,92.828,92.499,92.5136,28800.0
2013-12-02 11:00:00,126.65,126.71,126.35,126.35,21400.0,92.594,92.6379,92.3747,92.3747,21400.0
2013-12-02 11:30:00,126.37,126.61,126.21,126.54,18800.0,92.3893,92.5648,92.2723,92.5136,18800.0
2013-12-02 12:00:00,126.54,126.68,126.37,126.6,11000.0,92.5136,92.616,92.3893,92.5575,11000.0
2013-12-02 12:30:00,126.61,126.68,126.48,126.58,8100.0,92.5648,92.616,92.4697,92.5428,8100.0
2013-12-02 13:00:00,126.58,126.59,126.39,126.57,16000.0,92.5428,92.5502,92.4039,92.5355,16000.0
2013-12-02 13:30:00,126.54,126.62,126.39,126.54,10700.0,92.5136,92.5721,92.4039,92.5136,10700.0
2013-12-02 14:00:00,126.55,126.55,126.35,126.46,12700.0,92.5209,92.5209,92.3747,92.4551,12700.0
2013-12-02 14:30:00,126.48,126.49,126.3,126.46,7100.0,92.4697,92.477,92.3381,92.4551,7100.0
2013-12-02 15:00:00,126.42,126.54,126.3,126.3,20900.0,92.4259,92.5136,92.3381,92.3381,20900.0
2013-12-02 15:30:00,126.24,126.27,126.05,126.11,33500.0,92.2943,92.3162,92.1554,92.1992,33500.0
2013-12-03 09:30:00,125.52,125.97,125.5,125.87,121600.0,91.7679,92.0969,91.7533,92.0238,121600.0
2013-12-03 10:00:00,125.86,125.87,125.41,125.43,46000.0,92.0164,92.0238,91.6875,91.7021,46000.0
2013-12-03 10:30:00,125.45,125.85,125.4,125.76,34400.0,91.7167,92.0091,91.6801,91.9433,34400.0
2013-12-03 11:00:00,125.77,125.86,125.65,125.71,38900.0,91.9507,92.0164,91.8629,91.9068,38900.0
2013-12-03 11:30:00,125.7,125.72,125.41,125.51,17900.0,91.8995,91.9141,91.6875,91.7606,17900.0
2013-12-03 12:00:00,125.53,125.74,125.53,125.67,12000.0,91.7752,91.9287,91.7752,91.8775,12000.0
2013-12-03 12:30:00,125.62,125.71,125.57,125.58,16800.0,91.841,91.9068,91.8044,91.8117,16800.0
2013-12-03 13:00:00,125.59,125.68,125.42,125.44,18000.0,91.8191,91.8849,91.6948,91.7094,18000.0
2013-12-03 13:30:00,125.42,125.46,125.32,125.36,8500.0,91.6948,91.724,91.6217,91.6509,8500.0
2013-12-03 14:00:00,125.38,125.39,125.19,125.34,14800.0,91.6655,91.6728,91.5266,91.6363,14800.0
2013-12-03 14:30:00,125.33,125.68,125.29,125.65,16000.0,91.629,91.8849,91.5997,91.8629,16000.0
2013-12-03 15:00:00,125.68,125.75,125.57,125.61,13400.0,91.8849,91.936,91.8044,91.8337,13400.0
2013-12-03 15:30:00,125.6,125.83,125.56,125.83,37000.0,91.8264,91.9945,91.7971,91.9945,37000.0
2013-12-04 09:30:00,125.11,125.43,125.09,125.3,60200.0,91.4681,91.7021,91.4535,91.607,60200.0
2013-12-04 10:00:00,125.38,125.76,125.38,125.76,27200.0,91.6655,91.9433,91.6655,91.9433,27200.0
2013-12-04 10:30:00,125.75,125.76,125.34,125.56,25600.0,91.936,91.9433,91.6363,91.7971,25600.0
2013-12-04 11:00:00,125.61,125.79,125.55,125.61,14900.0,91.8337,91.9653,91.7898,91.8337,14900.0
2013-12-04 11:30:00,125.6,125.84,125.57,125.76,7500.0,91.8264,92.0018,91.8044,91.9433,7500.0
2013-12-04 12:00:00,125.72,125.82,125.52,125.56,18600.0,91.9141,91.9872,91.7679,91.7971,18600.0
2013-12-04 12:30:00,125.63,125.98,125.63,125.95,4000.0,91.8483,92.1042,91.8483,92.0822,4000.0
2013-12-04 13:00:00,125.97,125.98,125.42,125.52,86100.0,92.0969,92.1042,91.6948,91.7679,86100.0
2013-12-04 13:30:00,125.3,125.47,125.21,125.21,64600.0,91.607,91.7313,91.5412,91.5412,64600.0
2013-12-04 14:00:00,125.33,125.8,125.31,125.76,19500.0,91.629,91.9726,91.6143,91.9433,19500.0
2013-12-04 14:30:00,125.69,125.96,125.59,125.78,23200.0,91.8922,92.0896,91.8191,91.958,23200.0
2013-12-04 15:00:00,125.89,125.98,125.67,125.9,18600.0,92.0384,92.1042,91.8775,92.0457,18600.0
2013-12-04 15:30:00,125.96,126.27,125.94,125.99,20000.0,92.0896,92.3162,92.0749,92.1115,20000.0
2013-12-05 09:30:00,125.54,125.91,125.4,125.57,21100.0,91.7825,92.053,91.6801,91.8044,21100.0
2013-12-05 10:00:00,125.56,125.83,125.48,125.76,34400.0,91.7971,91.9945,91.7386,91.9433,34400.0
2013-12-05 10:30:00,125.69,125.75,125.27,125.32,17500.0,91.8922,91.936,91.5851,91.6217,17500.0
2013-12-05 11:00:00,125.26,125.27,124.75,124.75,57100.0,91.5778,91.5851,91.2049,91.2049,57100.0
2013-12-05 11:30:00,124.75,125.26,124.75,125.12,14600.0,91.2049,91.5778,91.2049,91.4754,14600.0
2013-12-05 12:00:00,125.2,125.34,125.06,125.06,6400.0,91.5339,91.6363,91.4316,91.4316,6400.0
2013-12-05 12:30:00,125.06,125.07,124.92,125.06,10900.0,91.4316,91.4389,91.3292,91.4316,10900.0
2013-12-05 13:00:00,125.08,125.08,124.76,124.94,31500.0,91.4462,91.4462,91.2122,91.3438,31500.0
2013-12-05 13:30:00,124.91,125.14,124.83,125.09,16400.0,91.3219,91.4901,91.2634,91.4535,16400.0
2013-12-05 14:00:00,125.08,125.11,124.84,124.85,7100.0,91.4462,91.4681,91.2707,91.278,7100.0
2013-12-05 14:30:00,124.92,125.11,124.9,125.04,6700.0,91.3292,91.4681,91.3146,91.4169,6700.0
2013-12-05 15:00:00,125.0,125.05,124.87,124.95,13400.0,91.3877,91.4243,91.2927,91.3511,13400.0
2013-12-05 15:30:00,124.97,125.14,124.84,124.89,28600.0,91.3658,91.4901,91.2707,91.3073,28600.0
2013-12-06 09:30:00,125.78,125.94,125.62,125.84,37600.0,91.958,92.0749,91.841,92.0018,37600.0
2013-12-06 10:00:00,125.85,126.39,125.85,126.37,29800.0,92.0091,92.4039,92.0091,92.3893,29800.0
2013-12-06 10:30:00,126.28,126.29,125.93,125.93,21900.0,92.3235,92.3308,92.0676,92.0676,21900.0
2013-12-06 11:00:00,125.83,126.39,125.8,126.2,16900.0,91.9945,92.4039,91.9726,92.265,16900.0
2013-12-06 11:30:00,126.14,126.31,126.02,126.03,14500.0,92.2212,92.3454,92.1334,92.1407,14500.0
2013-12-06 12:00:00,126.02,126.08,125.85,125.91,5300.0,92.1334,92.1773,92.0091,92.053,5300.0
2013-12-06 12:30:00,125.99,126.35,125.89,126.35,20700.0,92.1115,92.3747,92.0384,92.3747,20700.0
2013-12-06 13:00:00,126.35,126.38,126.27,126.35,6600.0,92.3747,92.3966,92.3162,92.3747,6600.0
2013-12-06 13:30:00,126.35,126.72,126.35,126.52,9900.0,92.3747,92.6452,92.3747,92.499,9900.0
2013-12-06 14:00:00,126.51,126.73,126.51,126.56,37400.0,92.4917,92.6525,92.4917,92.5282,37400.0
2013-12-06 14:30:00,126.56,126.72,126.46,126.66,9200.0,92.5282,92.6452,92.4551,92.6013,9200.0
2013-12-06 15:00:00,126.61,126.66,126.48,126.49,12400.0,92.5648,92.6013,92.4697,92.477,12400.0
2013-12-06 15:30:00,126.49,126.55,126.34,126.52,25800.0,92.477,92.5209,92.3674,92.499,25800.0
2013-12-09 09:30:00,126.13,126.71,126.07,126.7,45500.0,92.2138,92.6379,92.17,92.6306,45500.0
2013-12-09 10:00:00,126.72,126.81,126.03,126.23,40000.0,92.6452,92.711,92.1407,92.287,40000.0
2013-12-09 10:30:00,126.16,126.22,125.91,125.99,24700.0,92.2358,92.2796,92.053,92.1115,24700.0
2013-12-09 11:00:00,125.99,126.73,125.99,126.69,26900.0,92.1115,92.6525,92.1115,92.6233,26900.0
2013-12-09 11:30:00,126.61,126.79,126.33,126.67,26200.0,92.5648,92.6964,92.3601,92.6086,26200.0
2013-12-09 12:00:00,126.81,126.88,126.64,126.68,17600.0,92.711,92.7622,92.5867,92.616,17600.0
2013-12-09 12:30:00,126.71,126.79,126.67,126.73,22200.0,92.6379,92.6964,92.6086,92.6525,22200.0
2013-12-09 13:00:00,126.75,126.92,126.63,126.82,27500.0,92.6671,92.7914,92.5794,92.7183,27500.0
2013-12-09 13:30:00,126.85,127.02,126.82,127.02,29400.0,92.7402,92.8645,92.7183,92.8645,29400.0
2013-12-09 14:00:00,127.03,127.07,126.95,127.04,39300.0,92.8718,92.9011,92.8134,92.8791,39300.0
2013-12-09 14:30:00,127.07,127.18,127.02,127.05,29800.0,92.9011,92.9815,92.8645,92.8865,29800.0
2013-12-09 15:00:00,127.06,127.13,126.81,126.93,30600.0,92.8938,92.9449,92.711,92.7987,30600.0
2013-12-09 15:30:00,126.86,126.98,126.79,126.92,65300.0,92.7476,92.8353,92.6964,92.7914,65300.0
2013-12-10 09:30:00,126.85,127.19,126.77,127.17,50500.0,92.7402,92.9888,92.6818,92.9742,50500.0
2013-12-10 10:00:00,127.15,127.4,126.81,126.82,43100.0,92.9596,93.1423,92.711,92.7183,43100.0
2013-12-10 10:30:00,126.86,127.3,126.8,127.14,39700.0,92.7476,93.0692,92.7037,92.9523,39700.0
2013-12-10 11:00:00,127.12,127.17,126.81,126.85,35400.0,92.9376,92.9742,92.711,92.7402,35400.0
2013-12-10 11:30:00,126.8,126.8,126.38,126.38,144300.0,92.7037,92.7037,92.3966,92.3966,144300.0
2013-12-10 12:00:00,126.43,126.85,126.43,126.78,13400.0,92.4332,92.7402,92.4332,92.6891,13400.0
2013-12-10 12:30:00,126.81,126.87,126.7,126.81,13100.0,92.711,92.7549,92.6306,92.711,13100.0
2013-12-10 13:00:00,126.82,126.97,126.72,126.82,13200.0,92.7183,92.828,92.6452,92.7183,13200.0
2013-12-10 13:30:00,126.87,126.87,126.69,126.79,18200.0,92.7549,92.7549,92.6233,92.6964,18200.0
2013-12-10 14:00:00,126.84,126.9,126.67,126.86,27300.0,92.7329,92.7768,92.6086,92.7476,27300.0
2013-12-10 14:30:00,126.85,126.95,126.69,126.91,35400.0,92.7402,92.8134,92.6233,92.7841,35400.0
2013-12-10 15:00:00,126.84,127.04,126.79,126.99,24400.0,92.7329,92.8791,92.6964,92.8426,24400.0
2013-12-10 15:30:00,127.02,127.09,126.85,126.92,57600.0,92.8645,92.9157,92.7402,92.7914,57600.0
2013-12-11 09:30:00,126.28,126.45,125.58,125.92,69400.0,92.3235,92.4478,91.8117,92.0603,69400.0
2013-12-11 10:00:00,125.87,125.92,124.82,124.91,58700.0,92.0238,92.0603,91.2561,91.3219,58700.0
2013-12-11 10:30:00,124.89,125.33,124.86,125.19,56400.0,91.3073,91.629,91.2853,91.5266,56400.0
2013-12-11 11:00:00,125.19,125.48,125.16,125.44,35300.0,91.5266,91.7386,91.5047,91.7094,35300.0
2013-12-11 11:30:00,125.37,125.68,125.1,125.56,41600.0,91.6582,91.8849,91.4608,91.7971,41600.0
2013-12-11 12:00:00,125.64,125.64,125.19,125.3,22200.0,91.8556,91.8556,91.5266,91.607,22200.0
2013-12-11 12:30:00,125.23,125.39,125.21,125.35,17300.0,91.5559,91.6728,91.5412,91.6436,17300.0
2013-12-11 13:00:00,125.34,125.51,125.22,125.42,20900.0,91.6363,91.7606,91.5485,91.6948,20900.0
2013-12-11 13:30:00,125.44,125.58,125.4,125.58,11700.0,91.7094,91.8117,91.6801,91.8117,11700.0
2013-12-11 14:00:00,125.53,125.58,125.33,125.38,17300.0,91.7752,91.8117,91.629,91.6655,17300.0
2013-12-11 14:30:00,125.33,125.56,125.3,125.39,56900.0,91.629,91.7971,91.607,91.6728,56900.0
2013-12-11 15:00:00,125.38,125.46,125.0,125.14,42400.0,91.6655,91.724,91.3877,91.4901,42400.0
2013-12-11 15:30:00,125.14,125.2,124.95,125.01,87200.0,91.4901,91.5339,91.3511,91.395,87200.0
2013-12-12 09:30:00,124.01,124.21,123.85,124.18,71400.0,90.6639,90.8101,90.5469,90.7882,71400.0
2013-12-12 10:00:00,124.16,124.24,123.7,123.83,28300.0,90.7736,90.8321,90.4373,90.5323,28300.0
2013-12-12 10:30:00,123.87,124.06,123.53,123.73,25700.0,90.5616,90.7005,90.313,90.4592,25700.0
2013-12-12 11:00:00,123.69,123.98,123.36,123.4,40900.0,90.43,90.642,90.1887,90.2179,40900.0
2013-12-12 11:30:00,123.36,123.72,123.36,123.48,38600.0,90.1887,90.4519,90.1887,90.2764,38600.0
2013-12-12 12:00:00,123.47,123.48,123.03,123.17,24200.0,90.2691,90.2764,89.9474,90.0498,24200.0
2013-12-12 12:30:00,123.07,123.4,123.01,123.31,17400.0,89.9767,90.2179,89.9328,90.1521,17400.0
2013-12-12 13:00:00,123.35,123.52,123.26,123.49,15200.0,90.1814,90.3057,90.1156,90.2837,15200.0
2013-12-12 13:30:00,123.48,123.56,123.31,123.37,27000.0,90.2764,90.3349,90.1521,90.196,27000.0
2013-12-12 14:00:00,123.4,123.7,123.35,123.64,31900.0,90.2179,90.4373,90.1814,90.3934,31900.0
2013-12-12 14:30:00,123.6,123.75,123.43,123.65,31700.0,90.3642,90.4738,90.2399,90.4007,31700.0
2013-12-12 15:00:00,123.63,123.71,123.46,123.47,21300.0,90.3861,90.4446,90.2618,90.2691,21300.0
2013-12-12 15:30:00,123.49,123.62,123.25,123.3,51000.0,90.2837,90.3788,90.1083,90.1448,51000.0
2013-12-13 09:30:00,123.91,124.01,123.04,123.1,59700.0,90.5908,90.6639,89.9547,89.9986,59700.0
2013-12-13 10:00:00,123.14,123.43,123.01,123.23,36700.0,90.0279,90.2399,89.9328,90.0937,36700.0
2013-12-13 10:30:00,123.24,123.48,123.24,123.41,27100.0,90.101,90.2764,90.101,90.2253,27100.0
2013-12-13 11:00:00,123.36,123.49,123.11,123.11,32100.0,90.1887,90.2837,90.0059,90.0059,32100.0
2013-12-13 11:30:00,123.17,123.37,123.12,123.37,23500.0,90.0498,90.196,90.0132,90.196,23500.0
2013-12-13 12:00:00,123.37,123.47,123.23,123.45,16700.0,90.196,90.2691,90.0937,90.2545,16700.0
2013-12-13 12:30:00,123.38,123.52,123.21,123.25,18900.0,90.2033,90.3057,90.079,90.1083,18900.0
2013-12-13 13:00:00,123.25,123.3,123.1,123.22,14800.0,90.1083,90.1448,89.9986,90.0863,14800.0
2013-12-13 13:30:00,123.22,123.34,123.13,123.14,18300.0,90.0863,90.1741,90.0205,90.0279,18300.0
2013-12-13 14:00:00,123.23,123.26,123.0,123.07,21100.0,90.0937,90.1156,89.9255,89.9767,21100.0
2013-12-13 14:30:00,123.03,123.26,123.02,123.13,17600.0,89.9474,90.1156,89.9401,90.0205,17600.0
2013-12-13 15:00:00,123.14,123.43,123.14,123.36,19500.0,90.0279,90.2399,90.0279,90.1887,19500.0
2013-12-13 15:30:00,123.36,123.48,123.25,123.29,44900.0,90.1887,90.2764,90.1083,90.1375,44900.0
2013-12-16 09:30:00,125.28,125.9,125.19,125.73,125700.0,91.5924,92.0457,91.5266,91.9214,125700.0
2013-12-16 10:00:00,125.75,126.43,125.7,126.37,93600.0,91.936,92.4332,91.8995,92.3893,93600.0
2013-12-16 10:30:00,126.4,126.8,126.24,126.62,64300.0,92.4112,92.7037,92.2943,92.5721,64300.0
2013-12-16 11:00:00,126.63,126.7,126.37,126.67,40000.0,92.5794,92.6306,92.3893,92.6086,40000.0
2013-12-16 11:30:00,126.62,126.8,126.33,126.33,37400.0,92.5721,92.7037,92.3601,92.3601,37400.0
2013-12-16 12:00:00,126.34,126.39,126.16,126.17,22100.0,92.3674,92.4039,92.2358,92.2431,22100.0
2013-12-16 12:30:00,126.12,126.33,126.12,126.33,24700.0,92.2065,92.3601,92.2065,92.3601,24700.0
2013-12-16 13:00:00,126.28,126.48,126.18,126.4,29100.0,92.3235,92.4697,92.2504,92.4112,29100.0
2013-12-16 13:30:00,126.3,126.46,126.27,126.44,21900.0,92.3381,92.4551,92.3162,92.4405,21900.0
2013-12-16 14:00:00,126.46,126.58,126.37,126.44,28100.0,92.4551,92.5428,92.3893,92.4405,28100.0
2013-12-16 14:30:00,126.4,126.57,126.37,126.49,29900.0,92.4112,92.5355,92.3893,92.477,29900.0
2013-12-16 15:00:00,126.44,126.56,126.37,126.42,30200.0,92.4405,92.5282,92.3893,92.4259,30200.0
2013-12-16 15:30:00,126.39,126.51,126.36,126.51,89300.0,92.4039,92.4917,92.382,92.4917,89300.0
2013-12-17 09:30:00,125.97,126.2,125.96,126.04,46600.0,92.0969,92.265,92.0896,92.148,46600.0
2013-12-17 10:00:00,125.98,126.18,125.79,125.96,75400.0,92.1042,92.2504,91.9653,92.0896,75400.0
2013-12-17 10:30:00,126.0,126.0,125.17,125.42,31800.0,92.1188,92.1188,91.512,91.6948,31800.0
2013-12-17 11:00:00,125.37,125.44,124.93,125.05,41100.0,91.6582,91.7094,91.3365,91.4243,41100.0
2013-12-17 11:30:00,124.99,125.16,124.84,125.04,25400.0,91.3804,91.5047,91.2707,91.4169,25400.0
2013-12-17 12:00:00,125.04,125.25,125.02,125.11,27500.0,91.4169,91.5705,91.4023,91.4681,27500.0
2013-12-17 12:30:00,125.15,125.31,125.08,125.2,21200.0,91.4974,91.6143,91.4462,91.5339,21200.0
2013-12-17 13:00:00,125.2,125.4,125.2,125.35,26100.0,91.5339,91.6801,91.5339,91.6436,26100.0
2013-12-17 13:30:00,125.31,125.44,125.29,125.37,15600.0,91.6143,91.7094,91.5997,91.6582,15600.0
2013-12-17 14:00:00,125.33,125.64,125.28,125.5,22400.0,91.629,91.8556,91.5924,91.7533,22400.0
2013-12-17 14:30:00,125.57,125.61,125.32,125.54,20700.0,91.8044,91.8337,91.6217,91.7825,20700.0
2013-12-17 15:00:00,125.46,125.82,125.46,125.69,35200.0,91.724,91.9872,91.724,91.8922,35200.0
2013-12-17 15:30:00,125.69,125.82,125.52,125.64,92900.0,91.8922,91.9872,91.7679,91.8556,92900.0
2013-12-18 09:30:00,126.41,126.94,126.41,126.9,42300.0,92.4186,92.806,92.4186,92.7768,42300.0
2013-12-18 10:00:00,126.9,127.09,126.76,126.81,40400.0,92.7768,92.9157,92.6744,92.711,40400.0
2013-12-18 10:30:00,126.79,127.08,126.55,126.99,45900.0,92.6964,92.9084,92.5209,92.8426,45900.0
2013-12-18 11:00:00,127.01,127.1,126.86,126.96,31700.0,92.8572,92.923,92.7476,92.8207,31700.0
2013-12-18 11:30:00,126.9,127.07,126.44,126.44,26200.0,92.7768,92.9011,92.4405,92.4405,26200.0
2013-12-18 12:00:00,126.5,126.58,126.25,126.26,20800.0,92.4844,92.5428,92.3016,92.3089,20800.0
2013-12-18 12:30:00,126.29,126.46,126.21,126.4,20000.0,92.3308,92.4551,92.2723,92.4112,20000.0
2013-12-18 13:00:00,126.42,126.42,126.1,126.33,17800.0,92.4259,92.4259,92.1919,92.3601,17800.0
2013-12-18 13:30:00,126.33,126.91,126.28,126.86,27500.0,92.3601,92.7841,92.3235,92.7476,27500.0
2013-12-18 14:00:00,126.4,127.85,125.64,127.75,62000.0,92.4112,93.4713,91.8556,93.3982,62000.0
2013-12-18 14:30:00,127.75,128.47,127.74,128.18,53100.0,93.3982,93.9246,93.3909,93.7126,53100.0
2013-12-18 15:00:00,128.1,128.52,127.98,128.22,90200.0,93.6541,93.9612,93.5664,93.7418,90200.0
2013-12-18 15:30:00,128.26,128.74,128.12,128.68,100400.0,93.7711,94.122,93.6687,94.0782,100400.0
2013-12-19 09:30:00,127.89,128.07,127.68,127.85,65900.0,93.5006,93.6322,93.3471,93.4713,65900.0
2013-12-19 10:00:00,127.83,127.89,127.57,127.8,34200.0,93.4567,93.5006,93.2666,93.4348,34200.0
2013-12-19 10:30:00,127.78,127.98,127.69,127.9,25500.0,93.4202,93.5664,93.3544,93.5079,25500.0
2013-12-19 11:00:00,127.9,128.25,127.86,128.11,41200.0,93.5079,93.7638,93.4787,93.6614,41200.0
2013-12-19 11:30:00,128.09,128.65,128.09,128.33,36700.0,93.6468,94.0562,93.6468,93.8223,36700.0
2013-12-19 12:00:00,128.41,128.41,128.2,128.26,23600.0,93.8808,93.8808,93.7272,93.7711,23600.0
2013-12-19 12:30:00,128.26,128.33,128.08,128.22,25900.0,93.7711,93.8223,93.6395,93.7418,25900.0
2013-12-19 13:00:00,128.17,128.41,128.13,128.35,25600.0,93.7053,93.8808,93.6761,93.8369,25600.0
2013-12-19 13:30:00,128.31,128.41,128.23,128.41,15700.0,93.8076,93.8808,93.7492,93.8808,15700.0
2013-12-19 14:00:00,128.41,128.58,128.24,128.24,18500.0,93.8808,94.005,93.7565,93.7565,18500.0
2013-12-19 14:30:00,128.31,128.37,128.21,128.33,27300.0,93.8076,93.8515,93.7345,93.8223,27300.0
2013-12-19 15:00:00,128.33,128.42,128.18,128.19,30400.0,93.8223,93.8881,93.7126,93.7199,30400.0
2013-12-19 15:30:00,128.19,128.53,128.14,128.46,68400.0,93.7199,93.9685,93.6834,93.9173,68400.0
2013-12-20 09:30:00,127.8,128.0,127.74,127.99,84100.0,93.4348,93.581,93.3909,93.5737,84100.0
2013-12-20 10:00:00,127.96,128.15,127.92,128.09,40300.0,93.5518,93.6907,93.5225,93.6468,40300.0
2013-12-20 10:30:00,128.08,128.28,127.95,127.95,29600.0,93.6395,93.7857,93.5445,93.5445,29600.0
2013-12-20 11:00:00,127.97,128.2,127.7,127.7,51500.0,93.5591,93.7272,93.3617,93.3617,51500.0
2013-12-20 11:30:00,127.84,128.19,127.75,128.06,23700.0,93.464,93.7199,93.3982,93.6249,23700.0
2013-12-20 12:00:00,128.11,128.11,127.9,128.0,18700.0,93.6614,93.6614,93.5079,93.581,18700.0
2013-12-20 12:30:00,127.98,128.16,127.97,127.98,15000.0,93.5664,93.698,93.5591,93.5664,15000.0
2013-12-20 13:00:00,128.0,128.15,127.97,128.0,22600.0,93.581,93.6907,93.5591,93.581,22600.0
2013-12-20 13:30:00,128.07,128.15,127.91,128.03,22000.0,93.6322,93.6907,93.5152,93.6029,22000.0
2013-12-20 14:00:00,127.99,128.08,127.84,127.84,20400.0,93.5737,93.6395,93.464,93.464,20400.0
2013-12-20 14:30:00,127.87,127.87,127.65,127.67,32500.0,93.486,93.486,93.3251,93.3397,32500.0
2013-12-20 15:00:00,127.67,127.72,127.45,127.51,31600.0,93.3397,93.3763,93.1789,93.2228,31600.0
2013-12-20 15:30:00,127.52,127.71,127.46,127.57,62600.0,93.2301,93.369,93.1862,93.2666,62600.0
2013-12-23 09:30:00,127.73,128.06,127.73,128.04,47700.0,93.3836,93.6249,93.3836,93.6103,47700.0
2013-12-23 10:00:00,128.09,128.41,127.88,128.31,36400.0,93.6468,93.8808,93.4933,93.8076,36400.0
2013-12-23 10:30:00,128.37,128.48,128.27,128.39,31900.0,93.8515,93.9319,93.7784,93.8661,31900.0
2013-12-23 11:00:00,128.4,128.76,128.3,128.74,28600.0,93.8734,94.1366,93.8003,94.122,28600.0
2013-12-23 11:30:00,128.67,128.91,128.38,128.42,32700.0,94.0708,94.2463,93.8588,93.8881,32700.0
2013-12-23 12:00:00,128.45,128.83,128.42,128.71,24400.0,93.91,94.1878,93.8881,94.1001,24400.0
2013-12-23 12:30:00,128.72,128.79,128.6,128.7,23600.0,94.1074,94.1586,94.0197,94.0928,23600.0
2013-12-23 13:00:00,128.74,128.77,128.52,128.61,25200.0,94.122,94.144,93.9612,94.027,25200.0
2013-12-23 13:30:00,128.6,128.64,128.29,128.45,29500.0,94.0197,94.0489,93.793,93.91,29500.0
2013-12-23 14:00:00,128.45,128.63,128.37,128.61,25600.0,93.91,94.0416,93.8515,94.027,25600.0
2013-12-23 14:30:00,128.5,128.61,128.2,128.21,21400.0,93.9466,94.027,93.7272,93.7345,21400.0
2013-12-23 15:00:00,128.24,128.43,128.23,128.33,31600.0,93.7565,93.8954,93.7492,93.8223,31600.0
2013-12-23 15:30:00,128.36,128.42,128.21,128.27,46800.0,93.8442,93.8881,93.7345,93.7784,46800.0
2013-12-24 09:30:00,128.64,128.85,128.3,128.42,33400.0,94.0489,94.2024,93.8003,93.8881,33400.0
2013-12-24 10:00:00,128.4,128.79,128.36,128.6,24800.0,93.8734,94.1586,93.8442,94.0197,24800.0
2013-12-24 10:30:00,128.62,128.78,128.45,128.46,22600.0,94.0343,94.1513,93.91,93.9173,22600.0
2013-12-24 11:00:00,128.46,128.7,128.41,128.64,16700.0,93.9173,94.0928,93.8808,94.0489,16700.0
2013-12-24 11:30:00,128.64,128.76,128.59,128.75,14900.0,94.0489,94.1366,94.0124,94.1293,14900.0
2013-12-24 12:00:00,128.75,128.8,128.61,128.72,21200.0,94.1293,94.1659,94.027,94.1074,21200.0
2013-12-24 12:30:00,128.63,128.82,128.58,128.82,32500.0,94.0416,94.1805,94.005,94.1805,32500.0
2013-12-26 09:30:00,128.87,129.32,128.81,129.25,26500.0,94.2171,94.5461,94.1732,94.4949,26500.0
2013-12-26 10:00:00,129.28,129.55,129.16,129.48,26700.0,94.5168,94.7142,94.4291,94.663,26700.0
2013-12-26 10:30:00,129.55,129.71,129.44,129.56,20700.0,94.7142,94.8312,94.6338,94.7215,20700.0
2013-12-26 11:00:00,129.47,129.62,129.34,129.51,22200.0,94.6557,94.7654,94.5607,94.685,22200.0
2013-12-26 11:30:00,129.53,129.58,129.36,129.43,19800.0,94.6996,94.7361,94.5753,94.6265,19800.0
2013-12-26 12:00:00,129.46,129.54,129.38,129.46,14000.0,94.6484,94.7069,94.5899,94.6484,14000.0
2013-12-26 12:30:00,129.5,129.65,129.47,129.5,15200.0,94.6777,94.7873,94.6557,94.6777,15200.0
2013-12-26 13:00:00,129.48,129.63,129.43,129.57,11400.0,94.663,94.7727,94.6265,94.7288,11400.0
2013-12-26 13:30:00,129.65,129.79,129.58,129.79,15800.0,94.7873,94.8897,94.7361,94.8897,15800.0
2013-12-26 14:00:00,129.79,129.88,129.73,129.79,16900.0,94.8897,94.9555,94.8458,94.8897,16900.0
2013-12-26 14:30:00,129.74,129.87,129.74,129.8,21500.0,94.8531,94.9482,94.8531,94.897,21500.0
2013-12-26 15:00:00,129.77,129.87,129.77,129.87,20200.0,94.8751,94.9482,94.8751,94.9482,20200.0
2013-12-26 15:30:00,129.84,129.87,129.65,129.82,40300.0,94.9262,94.9482,94.7873,94.9116,40300.0
2013-12-27 09:30:00,131.36,131.39,130.93,131.28,112900.0,96.0375,96.0594,95.7231,95.979,112900.0
2013-12-27 10:00:00,131.31,131.45,131.15,131.43,53400.0,96.001,96.1033,95.884,96.0887,53400.0
2013-12-27 10:30:00,131.41,131.73,131.13,131.13,46600.0,96.0741,96.308,95.8694,95.8694,46600.0
2013-12-27 11:00:00,131.16,131.68,131.15,131.68,48300.0,95.8913,96.2715,95.884,96.2715,48300.0
2013-12-27 11:30:00,131.65,131.81,131.55,131.72,40500.0,96.2495,96.3665,96.1764,96.3007,40500.0
2013-12-27 12:00:00,131.77,131.77,131.48,131.62,22300.0,96.3373,96.3373,96.1252,96.2276,22300.0
2013-12-27 12:30:00,131.62,131.65,131.5,131.61,19100.0,96.2276,96.2495,96.1399,96.2203,19100.0
2013-12-27 13:00:00,131.61,131.77,131.61,131.67,20700.0,96.2203,96.3373,96.2203,96.2642,20700.0
2013-12-27 13:30:00,131.62,131.72,131.55,131.61,26200.0,96.2276,96.3007,96.1764,96.2203,26200.0
2013-12-27 14:00:00,131.61,131.68,131.34,131.5,25100.0,96.2203,96.2715,96.0229,96.1399,25100.0
2013-12-27 14:30:00,131.49,131.5,131.36,131.36,21000.0,96.1326,96.1399,96.0375,96.0375,21000.0
2013-12-27 15:00:00,131.34,131.45,131.31,131.44,26300.0,96.0229,96.1033,96.001,96.096,26300.0
2013-12-27 15:30:00,131.43,131.62,131.42,131.51,67700.0,96.0887,96.2276,96.0814,96.1472,67700.0
2013-12-30 09:30:00,131.0,131.28,130.92,131.04,52900.0,95.7743,95.979,95.7158,95.8036,52900.0
2013-12-30 10:00:00,131.12,131.43,130.87,131.14,44800.0,95.862,96.0887,95.6793,95.8767,44800.0
2013-12-30 10:30:00,131.11,131.54,131.04,131.53,36200.0,95.8547,96.1691,95.8036,96.1618,36200.0
2013-12-30 11:00:00,131.52,131.97,131.44,131.75,34500.0,96.1545,96.4835,96.096,96.3226,34500.0
2013-12-30 11:30:00,131.68,131.8,131.45,131.49,17300.0,96.2715,96.3592,96.1033,96.1326,17300.0
2013-12-30 12:00:00,131.56,131.62,131.31,131.31,27500.0,96.1837,96.2276,96.001,96.001,27500.0
2013-12-30 12:30:00,131.48,131.48,131.27,131.47,15200.0,96.1252,96.1252,95.9717,96.1179,15200.0
2013-12-30 13:00:00,131.33,131.46,131.2,131.35,12900.0,96.0156,96.1106,95.9205,96.0302,12900.0
2013-12-30 13:30:00,131.35,131.44,131.24,131.36,22400.0,96.0302,96.096,95.9498,96.0375,22400.0
2013-12-30 14:00:00,131.36,131.48,131.27,131.27,16100.0,96.0375,96.1252,95.9717,95.9717,16100.0
2013-12-30 14:30:00,131.34,131.41,131.27,131.38,24700.0,96.0229,96.0741,95.9717,96.0521,24700.0
2013-12-30 15:00:00,131.33,131.4,131.2,131.25,34200.0,96.0156,96.0668,95.9205,95.9571,34200.0
2013-12-30 15:30:00,131.22,131.47,131.14,131.42,45100.0,95.9352,96.1179,95.8767,96.0814,45100.0
2013-12-31 09:30:00,132.21,132.4,131.85,131.95,52500.0,96.6589,96.7979,96.3957,96.4689,52500.0
2013-12-31 10:00:00,131.9,132.11,131.88,132.0,19000.0,96.4323,96.5858,96.4177,96.5054,19000.0
2013-12-31 10:30:00,132.0,132.17,131.95,132.1,22900.0,96.5054,96.6297,96.4689,96.5785,22900.0
2013-12-31 11:00:00,132.17,132.3,132.06,132.15,27200.0,96.6297,96.7247,96.5493,96.6151,27200.0
2013-12-31 11:30:00,132.24,132.27,132.1,132.15,34600.0,96.6809,96.7028,96.5785,96.6151,34600.0
2013-12-31 12:00:00,132.2,132.23,131.99,132.13,16300.0,96.6516,96.6736,96.4981,96.6005,16300.0
2013-12-31 12:30:00,132.12,132.21,132.01,132.08,20000.0,96.5931,96.6589,96.5127,96.5639,20000.0
2013-12-31 13:00:00,132.07,132.17,131.96,132.16,25700.0,96.5566,96.6297,96.4762,96.6224,25700.0
2013-12-31 13:30:00,132.16,132.22,132.1,132.15,13000.0,96.6224,96.6663,96.5785,96.6151,13000.0
2013-12-31 14:00:00,132.21,132.32,132.15,132.16,18700.0,96.6589,96.7394,96.6151,96.6224,18700.0
2013-12-31 14:30:00,132.16,132.21,132.0,132.04,33200.0,96.6224,96.6589,96.5054,96.5347,33200.0
2013-12-31 15:00:00,132.01,132.2,131.95,132.15,21800.0,96.5127,96.6516,96.4689,96.6151,21800.0
2013-12-31 15:30:00,132.17,132.44,132.11,132.39,69100.0,96.6297,96.8271,96.5858,96.7905,69100.0
2014-01-02 09:30:00,131.38,131.38,130.5,130.57,91200.0,96.0521,96.0521,95.4088,95.4599,91200.0
2014-01-02 10:00:00,130.56,130.67,130.31,130.52,71600.0,95.4526,95.533,95.2699,95.4234,71600.0
2014-01-02 10:30:00,130.52,130.78,130.33,130.54,33700.0,95.4234,95.6135,95.2845,95.438,33700.0
2014-01-02 11:00:00,130.63,130.85,130.29,130.57,40200.0,95.5038,95.6646,95.2552,95.4599,40200.0
2014-01-02 11:30:00,130.55,130.73,130.26,130.27,43300.0,95.4453,95.5769,95.2333,95.2406,43300.0
2014-01-02 12:00:00,130.28,130.54,130.27,130.47,27600.0,95.2479,95.438,95.2406,95.3868,27600.0
2014-01-02 12:30:00,130.49,130.55,130.31,130.52,40700.0,95.4015,95.4453,95.2699,95.4234,40700.0
2014-01-02 13:00:00,130.52,130.54,130.3,130.5,39500.0,95.4234,95.438,95.2625,95.4088,39500.0
2014-01-02 13:30:00,130.5,130.5,130.24,130.47,27400.0,95.4088,95.4088,95.2187,95.3868,27400.0
2014-01-02 14:00:00,130.45,130.56,130.13,130.33,37700.0,95.3722,95.4526,95.1383,95.2845,37700.0
2014-01-02 14:30:00,130.33,130.6,130.26,130.38,31300.0,95.2845,95.4819,95.2333,95.321,31300.0
2014-01-02 15:00:00,130.38,130.75,130.34,130.65,26700.0,95.321,95.5915,95.2918,95.5184,26700.0
2014-01-02 15:30:00,130.62,130.68,130.41,130.5,41300.0,95.4965,95.5404,95.343,95.4088,41300.0
2014-01-03 09:30:00,130.65,130.65,130.34,130.54,47400.0,95.5184,95.5184,95.2918,95.438,47400.0
2014-01-03 10:00:00,130.57,130.95,130.44,130.94,29400.0,95.4599,95.7378,95.3649,95.7304,29400.0
2014-01-03 10:30:00,130.94,131.06,130.82,131.0,45300.0,95.7304,95.8182,95.6427,95.7743,45300.0
2014-01-03 11:00:00,131.04,131.13,130.72,130.72,52100.0,95.8036,95.8694,95.5696,95.5696,52100.0
2014-01-03 11:30:00,130.81,130.97,130.69,130.77,46800.0,95.6354,95.7524,95.5477,95.6062,46800.0
2014-01-03 12:00:00,130.79,130.94,130.69,130.84,29400.0,95.6208,95.7304,95.5477,95.6573,29400.0
2014-01-03 12:30:00,130.84,130.94,130.68,130.73,23200.0,95.6573,95.7304,95.5404,95.5769,23200.0
2014-01-03 13:00:00,130.76,130.96,130.71,130.88,20500.0,95.5988,95.7451,95.5623,95.6866,20500.0
2014-01-03 13:30:00,130.83,131.01,130.77,130.86,19000.0,95.65,95.7816,95.6062,95.672,19000.0
2014-01-03 14:00:00,130.86,131.03,130.79,130.97,31900.0,95.672,95.7962,95.6208,95.7524,31900.0
2014-01-03 14:30:00,130.97,131.51,130.93,131.34,37600.0,95.7524,96.1472,95.7231,96.0229,37600.0
2014-01-03 15:00:00,131.36,131.53,131.2,131.26,25900.0,96.0375,96.1618,95.9205,95.9644,25900.0
2014-01-03 15:30:00,131.27,131.33,130.76,130.87,39400.0,95.9717,96.0156,95.5988,95.6793,39400.0
2014-01-06 09:30:00,130.34,130.54,130.1,130.43,54900.0,95.2918,95.438,95.1163,95.3576,54900.0
2014-01-06 10:00:00,130.48,130.81,130.45,130.77,18900.0,95.3941,95.6354,95.3722,95.6062,18900.0
2014-01-06 10:30:00,130.82,130.82,130.47,130.47,23700.0,95.6427,95.6427,95.3868,95.3868,23700.0
2014-01-06 11:00:00,130.51,130.63,129.9,129.9,26000.0,95.4161,95.5038,94.9701,94.9701,26000.0
2014-01-06 11:30:00,129.92,130.12,129.88,130.03,9300.0,94.9847,95.1309,94.9555,95.0651,9300.0
2014-01-06 12:00:00,130.02,130.19,129.84,129.84,7400.0,95.0578,95.1821,94.9262,94.9262,7400.0
2014-01-06 12:30:00,129.84,130.0,129.72,129.92,10200.0,94.9262,95.0432,94.8385,94.9847,10200.0
2014-01-06 13:00:00,129.93,130.01,129.85,129.93,7700.0,94.992,95.0505,94.9335,94.992,7700.0
2014-01-06 13:30:00,129.85,130.16,129.78,130.16,10000.0,94.9335,95.1602,94.8824,95.1602,10000.0
2014-01-06 14:00:00,130.15,130.15,129.8,129.93,10000.0,95.1529,95.1529,94.897,94.992,10000.0
2014-01-06 14:30:00,129.91,130.03,129.83,129.98,8000.0,94.9774,95.0651,94.9189,95.0286,8000.0
2014-01-06 15:00:00,129.98,130.02,129.86,130.02,7300.0,95.0286,95.0578,94.9409,95.0578,7300.0
2014-01-06 15:30:00,129.96,129.97,129.67,129.75,20600.0,95.014,95.0213,94.8019,94.8604,20600.0
2014-01-07 09:30:00,129.8,129.92,129.59,129.7,73100.0,94.897,94.9847,94.7435,94.8239,73100.0
2014-01-07 10:00:00,129.74,129.76,129.37,129.54,24700.0,94.8531,94.8677,94.5826,94.7069,24700.0
2014-01-07 10:30:00,129.5,129.52,129.01,129.17,51900.0,94.6777,94.6923,94.3194,94.4364,51900.0
2014-01-07 11:00:00,129.24,129.51,129.16,129.27,24300.0,94.4876,94.685,94.4291,94.5095,24300.0
2014-01-07 11:30:00,129.27,129.61,129.27,129.53,27800.0,94.5095,94.7581,94.5095,94.6996,27800.0
2014-01-07 12:00:00,129.5,129.62,129.47,129.59,9900.0,94.6777,94.7654,94.6557,94.7435,9900.0
2014-01-07 12:30:00,129.7,129.81,129.61,129.78,8800.0,94.8239,94.9043,94.7581,94.8824,8800.0
2014-01-07 13:00:00,129.81,129.82,129.54,129.61,11500.0,94.9043,94.9116,94.7069,94.7581,11500.0
2014-01-07 13:30:00,129.56,129.69,129.44,129.44,9300.0,94.7215,94.8166,94.6338,94.6338,9300.0
2014-01-07 14:00:00,129.49,129.5,129.3,129.48,11300.0,94.6703,94.6777,94.5314,94.663,11300.0
2014-01-07 14:30:00,129.58,129.62,129.38,129.4,7300.0,94.7361,94.7654,94.5899,94.6045,7300.0
2014-01-07 15:00:00,129.51,129.62,129.47,129.59,9300.0,94.685,94.7654,94.6557,94.7435,9300.0
2014-01-07 15:30:00,129.56,129.74,129.54,129.54,31300.0,94.7215,94.8531,94.7069,94.7069,31300.0
2014-01-08 09:30:00,128.29,128.47,128.08,128.38,82000.0,93.793,93.9246,93.6395,93.8588,82000.0
2014-01-08 10:00:00,128.34,129.1,128.3,129.02,50000.0,93.8296,94.3852,93.8003,94.3267,50000.0
2014-01-08 10:30:00,129.02,129.07,128.77,128.99,29700.0,94.3267,94.3633,94.144,94.3048,29700.0
2014-01-08 11:00:00,128.98,129.01,127.66,127.81,91000.0,94.2975,94.3194,93.3324,93.4421,91000.0
2014-01-08 11:30:00,127.87,128.34,127.78,128.3,33300.0,93.486,93.8296,93.4202,93.8003,33300.0
2014-01-08 12:00:00,128.29,128.4,128.26,128.34,11600.0,93.793,93.8734,93.7711,93.8296,11600.0
2014-01-08 12:30:00,128.31,128.32,128.13,128.19,9800.0,93.8076,93.815,93.6761,93.7199,9800.0
2014-01-08 13:00:00,128.18,128.31,128.12,128.18,8300.0,93.7126,93.8076,93.6687,93.7126,8300.0
2014-01-08 13:30:00,128.22,128.27,128.16,128.25,19900.0,93.7418,93.7784,93.698,93.7638,19900.0
2014-01-08 14:00:00,128.26,128.37,128.08,128.3,21700.0,93.7711,93.8515,93.6395,93.8003,21700.0
2014-01-08 14:30:00,128.2,128.42,128.17,128.31,13500.0,93.7272,93.8881,93.7053,93.8076,13500.0
2014-01-08 15:00:00,128.31,128.34,128.11,128.18,16400.0,93.8076,93.8296,93.6614,93.7126,16400.0
2014-01-08 15:30:00,128.12,128.35,128.12,128.22,45800.0,93.6687,93.8369,93.6687,93.7418,45800.0
2014-01-09 09:30:00,126.94,127.71,126.88,127.71,90700.0,92.806,93.369,92.7622,93.369,90700.0
2014-01-09 10:00:00,127.69,128.18,127.68,128.14,42800.0,93.3544,93.7126,93.3471,93.6834,42800.0
2014-01-09 10:30:00,128.13,128.16,127.81,128.15,24900.0,93.6761,93.698,93.4421,93.6907,24900.0
2014-01-09 11:00:00,128.09,128.09,127.72,127.91,32500.0,93.6468,93.6468,93.3763,93.5152,32500.0
2014-01-09 11:30:00,127.94,128.16,127.94,128.03,7200.0,93.5371,93.698,93.5371,93.6029,7200.0
2014-01-09 12:00:00,128.04,128.12,127.96,128.1,18800.0,93.6103,93.6687,93.5518,93.6541,18800.0
2014-01-09 12:30:00,128.07,128.33,128.07,128.29,7000.0,93.6322,93.8223,93.6322,93.793,7000.0
2014-01-09 13:00:00,128.28,128.47,128.28,128.45,22400.0,93.7857,93.9246,93.7857,93.91,22400.0
2014-01-09 13:30:00,128.4,128.44,128.22,128.27,8300.0,93.8734,93.9027,93.7418,93.7784,8300.0
2014-01-09 14:00:00,128.28,128.3,128.1,128.26,14900.0,93.7857,93.8003,93.6541,93.7711,14900.0
2014-01-09 14:30:00,128.22,128.54,128.15,128.45,25900.0,93.7418,93.9758,93.6907,93.91,25900.0
2014-01-09 15:00:00,128.46,128.75,128.41,128.68,18000.0,93.9173,94.1293,93.8808,94.0782,18000.0
2014-01-09 15:30:00,128.69,128.7,128.51,128.57,47900.0,94.0855,94.0928,93.9539,93.9977,47900.0
2014-01-10 09:30:00,129.58,130.32,129.58,130.21,79400.0,94.7361,95.2772,94.7361,95.1967,79400.0
2014-01-10 10:00:00,130.23,130.87,130.04,130.71,41900.0,95.2114,95.6793,95.0725,95.5623,41900.0
2014-01-10 10:30:00,130.74,130.92,130.5,130.67,32200.0,95.5842,95.7158,95.4088,95.533,32200.0
2014-01-10 11:00:00,130.69,130.9,130.38,130.67,30000.0,95.5477,95.7012,95.321,95.533,30000.0
2014-01-10 11:30:00,130.63,130.66,130.32,130.39,11000.0,95.5038,95.5257,95.2772,95.3283,11000.0
2014-01-10 12:00:00,130.38,130.51,130.32,130.47,7200.0,95.321,95.4161,95.2772,95.3868,7200.0
2014-01-10 12:30:00,130.49,130.86,130.48,130.7,6700.0,95.4015,95.672,95.3941,95.555,6700.0
2014-01-10 13:00:00,130.72,130.88,130.71,130.87,14400.0,95.5696,95.6866,95.5623,95.6793,14400.0
2014-01-10 13:30:00,130.87,131.09,130.87,130.93,14900.0,95.6793,95.8401,95.6793,95.7231,14900.0
2014-01-10 14:00:00,130.89,131.28,130.89,131.23,12600.0,95.6939,95.979,95.6939,95.9425,12600.0
2014-01-10 14:30:00,131.2,131.3,131.14,131.22,20900.0,95.9205,95.9936,95.8767,95.9352,20900.0
2014-01-10 15:00:00,131.14,131.34,131.12,131.25,10100.0,95.8767,96.0229,95.862,95.9571,10100.0
2014-01-10 15:30:00,131.27,131.45,131.24,131.24,42100.0,95.9717,96.1033,95.9498,95.9498,42100.0
2014-01-13 09:30:00,130.84,131.23,130.68,130.81,72900.0,95.6573,95.9425,95.5404,95.6354,72900.0
2014-01-13 10:00:00,130.86,131.39,130.84,131.27,45300.0,95.672,96.0594,95.6573,95.9717,45300.0
2014-01-13 10:30:00,131.31,131.45,131.23,131.39,40600.0,96.001,96.1033,95.9425,96.0594,40600.0
2014-01-13 11:00:00,131.41,131.43,131.21,131.29,39000.0,96.0741,96.0887,95.9278,95.9863,39000.0
2014-01-13 11:30:00,131.32,131.49,131.22,131.35,7000.0,96.0083,96.1326,95.9352,96.0302,7000.0
2014-01-13 12:00:00,131.31,131.33,130.98,131.0,13600.0,96.001,96.0156,95.7597,95.7743,13600.0
2014-01-13 12:30:00,131.01,131.02,130.79,130.8,11200.0,95.7816,95.7889,95.6208,95.6281,11200.0
2014-01-13 13:00:00,130.79,130.84,130.59,130.81,11000.0,95.6208,95.6573,95.4746,95.6354,11000.0
2014-01-13 13:30:00,130.73,130.87,130.66,130.87,9800.0,95.5769,95.6793,95.5257,95.6793,9800.0
2014-01-13 14:00:00,130.9,130.96,130.68,130.77,21700.0,95.7012,95.7451,95.5404,95.6062,21700.0
2014-01-13 14:30:00,130.73,130.79,130.49,130.5,28900.0,95.5769,95.6208,95.4015,95.4088,28900.0
2014-01-13 15:00:00,130.52,130.52,130.3,130.33,21200.0,95.4234,95.4234,95.2625,95.2845,21200.0
2014-01-13 15:30:00,130.36,130.56,130.28,130.55,73300.0,95.3064,95.4526,95.2479,95.4453,73300.0
2014-01-14 09:30:00,132.23,132.25,131.59,131.59,53500.0,96.6736,96.6882,96.2057,96.2057,53500.0
2014-01-14 10:00:00,131.62,132.05,131.54,132.02,44800.0,96.2276,96.542,96.1691,96.52,44800.0
2014-01-14 10:30:00,132.03,132.23,131.98,132.22,30900.0,96.5273,96.6736,96.4908,96.6663,30900.0
2014-01-14 11:00:00,132.21,132.25,132.0,132.21,23200.0,96.6589,96.6882,96.5054,96.6589,23200.0
2014-01-14 11:30:00,132.09,132.2,131.88,131.94,49600.0,96.5712,96.6516,96.4177,96.4615,49600.0
2014-01-14 12:00:00,132.01,132.19,131.97,132.08,25300.0,96.5127,96.6443,96.4835,96.5639,25300.0
2014-01-14 12:30:00,132.09,132.19,131.97,132.12,12900.0,96.5712,96.6443,96.4835,96.5931,12900.0
2014-01-14 13:00:00,132.15,132.19,132.06,132.12,17900.0,96.6151,96.6443,96.5493,96.5931,17900.0
2014-01-14 13:30:00,132.12,132.25,132.07,132.17,12000.0,96.5931,96.6882,96.5566,96.6297,12000.0
2014-01-14 14:00:00,132.16,132.23,132.05,132.23,16100.0,96.6224,96.6736,96.542,96.6736,16100.0
2014-01-14 14:30:00,132.24,132.29,132.1,132.19,12800.0,96.6809,96.7174,96.5785,96.6443,12800.0
2014-01-14 15:00:00,132.17,132.41,132.12,132.34,15300.0,96.6297,96.8052,96.5931,96.754,15300.0
2014-01-14 15:30:00,132.36,132.43,132.13,132.33,44100.0,96.7686,96.8198,96.6005,96.7467,44100.0
2014-01-15 09:30:00,130.25,130.43,130.17,130.42,90900.0,95.226,95.3576,95.1675,95.3503,90900.0
2014-01-15 10:00:00,130.46,130.51,130.08,130.13,40900.0,95.3795,95.4161,95.1017,95.1383,40900.0
2014-01-15 10:30:00,130.18,130.3,129.88,130.16,35200.0,95.1748,95.2625,94.9555,95.1602,35200.0
2014-01-15 11:00:00,130.13,130.29,129.94,130.1,41500.0,95.1383,95.2552,94.9993,95.1163,41500.0
2014-01-15 11:30:00,130.08,130.77,130.01,130.61,25100.0,95.1017,95.6062,95.0505,95.4892,25100.0
2014-01-15 12:00:00,130.7,130.77,130.58,130.6,9900.0,95.555,95.6062,95.4672,95.4819,9900.0
2014-01-15 12:30:00,130.57,130.67,130.52,130.63,8400.0,95.4599,95.533,95.4234,95.5038,8400.0
2014-01-15 13:00:00,130.61,130.62,130.42,130.45,13000.0,95.4892,95.4965,95.3503,95.3722,13000.0
2014-01-15 13:30:00,130.4,130.43,130.32,130.32,5200.0,95.3357,95.3576,95.2772,95.2772,5200.0
2014-01-15 14:00:00,130.36,130.67,130.33,130.54,14900.0,95.3064,95.533,95.2845,95.438,14900.0
2014-01-15 14:30:00,130.54,130.65,130.49,130.53,9600.0,95.438,95.5184,95.4015,95.4307,9600.0
2014-01-15 15:00:00,130.58,130.68,130.51,130.51,20300.0,95.4672,95.5404,95.4161,95.4161,20300.0
2014-01-15 15:30:00,130.54,130.69,130.49,130.64,40100.0,95.438,95.5477,95.4015,95.5111,40100.0
2014-01-16 09:30:00,129.13,129.32,129.06,129.21,85200.0,94.4072,94.5461,94.356,94.4656,85200.0
2014-01-16 10:00:00,129.2,129.33,128.9,129.03,56100.0,94.4583,94.5534,94.239,94.334,56100.0
2014-01-16 10:30:00,129.0,129.02,128.84,128.95,33000.0,94.3121,94.3267,94.1951,94.2756,33000.0
2014-01-16 11:00:00,128.92,128.95,128.78,128.87,39300.0,94.2536,94.2756,94.1513,94.2171,39300.0
2014-01-16 11:30:00,128.88,128.94,128.71,128.93,34700.0,94.2244,94.2682,94.1001,94.2609,34700.0
2014-01-16 12:00:00,128.93,128.94,128.83,128.89,8600.0,94.2609,94.2682,94.1878,94.2317,8600.0
2014-01-16 12:30:00,128.91,128.98,128.77,128.78,22000.0,94.2463,94.2975,94.144,94.1513,22000.0
2014-01-16 13:00:00,128.79,129.08,128.79,129.02,17300.0,94.1586,94.3706,94.1586,94.3267,17300.0
2014-01-16 13:30:00,129.03,129.06,128.9,128.9,12700.0,94.334,94.356,94.239,94.239,12700.0
2014-01-16 14:00:00,128.96,129.04,128.84,128.9,26200.0,94.2829,94.3414,94.1951,94.239,26200.0
2014-01-16 14:30:00,128.9,129.06,128.86,128.99,20000.0,94.239,94.356,94.2098,94.3048,20000.0
2014-01-16 15:00:00,129.02,129.03,128.89,128.92,29600.0,94.3267,94.334,94.2317,94.2536,29600.0
2014-01-16 15:30:00,128.91,129.14,128.87,129.11,69200.0,94.2463,94.4145,94.2171,94.3925,69200.0
2014-01-17 09:30:00,128.07,128.25,127.9,128.07,88100.0,93.6322,93.7638,93.5079,93.6322,88100.0
2014-01-17 10:00:00,128.1,128.11,127.77,127.77,37300.0,93.6541,93.6614,93.4129,93.4129,37300.0
2014-01-17 10:30:00,127.79,127.89,127.52,127.88,36600.0,93.4275,93.5006,93.2301,93.4933,36600.0
2014-01-17 11:00:00,127.9,128.08,127.74,127.79,31700.0,93.5079,93.6395,93.3909,93.4275,31700.0
2014-01-17 11:30:00,127.77,127.87,127.42,127.58,37600.0,93.4129,93.486,93.157,93.2739,37600.0
2014-01-17 12:00:00,127.61,127.75,127.53,127.53,15300.0,93.2959,93.3982,93.2374,93.2374,15300.0
2014-01-17 12:30:00,127.56,127.67,127.46,127.46,10000.0,93.2593,93.3397,93.1862,93.1862,10000.0
2014-01-17 13:00:00,127.48,127.5,127.23,127.32,15900.0,93.2008,93.2155,93.0181,93.0839,15900.0
2014-01-17 13:30:00,127.3,127.47,127.23,127.47,17100.0,93.0692,93.1935,93.0181,93.1935,17100.0
2014-01-17 14:00:00,127.48,127.58,127.37,127.53,12000.0,93.2008,93.2739,93.1204,93.2374,12000.0
2014-01-17 14:30:00,127.5,127.56,127.45,127.5,13200.0,93.2155,93.2593,93.1789,93.2155,13200.0
2014-01-17 15:00:00,127.53,127.59,127.3,127.55,28000.0,93.2374,93.2813,93.0692,93.252,28000.0
2014-01-17 15:30:00,127.52,127.65,127.4,127.63,59300.0,93.2301,93.3251,93.1423,93.3105,59300.0
2014-01-21 09:30:00,131.52,131.6,131.06,131.22,112600.0,96.1545,96.213,95.8182,95.9352,112600.0
2014-01-21 10:00:00,131.3,131.32,130.83,130.96,86000.0,95.9936,96.0083,95.65,95.7451,86000.0
2014-01-21 10:30:00,130.95,131.14,130.83,131.14,46700.0,95.7378,95.8767,95.65,95.8767,46700.0
2014-01-21 11:00:00,131.15,131.19,130.95,131.0,79400.0,95.884,95.9132,95.7378,95.7743,79400.0
2014-01-21 11:30:00,131.05,131.28,131.03,131.06,32900.0,95.8109,95.979,95.7962,95.8182,32900.0
2014-01-21 12:00:00,131.07,131.22,130.98,131.09,32000.0,95.8255,95.9352,95.7597,95.8401,32000.0
2014-01-21 12:30:00,131.13,131.37,131.11,131.27,34800.0,95.8694,96.0448,95.8547,95.9717,34800.0
2014-01-21 13:00:00,131.28,131.38,131.17,131.34,29100.0,95.979,96.0521,95.8986,96.0229,29100.0
2014-01-21 13:30:00,131.35,131.64,131.35,131.59,19000.0,96.0302,96.2422,96.0302,96.2057,19000.0
2014-01-21 14:00:00,131.59,131.6,131.44,131.46,25200.0,96.2057,96.213,96.096,96.1106,25200.0
2014-01-21 14:30:00,131.43,131.59,131.4,131.51,37900.0,96.0887,96.2057,96.0668,96.1472,37900.0
2014-01-21 15:00:00,131.51,131.72,131.46,131.52,32100.0,96.1472,96.3007,96.1106,96.1545,32100.0
2014-01-21 15:30:00,131.52,131.72,131.49,131.7,75800.0,96.1545,96.3007,96.1326,96.2861,75800.0
2014-01-22 09:30:00,132.81,132.81,132.25,132.37,97300.0,97.0976,97.0976,96.6882,96.7759,97300.0
2014-01-22 10:00:00,132.37,132.98,132.37,132.96,24900.0,96.7759,97.2219,96.7759,97.2073,24900.0
2014-01-22 10:30:00,132.97,132.97,132.74,132.8,25100.0,97.2146,97.2146,97.0464,97.0903,25100.0
2014-01-22 11:00:00,132.77,132.96,132.7,132.81,42800.0,97.0684,97.2073,97.0172,97.0976,42800.0
2014-01-22 11:30:00,132.83,132.83,132.29,132.5,23700.0,97.1122,97.1122,96.7174,96.871,23700.0
2014-01-22 12:00:00,132.45,132.71,132.43,132.68,11900.0,96.8344,97.0245,96.8198,97.0026,11900.0
2014-01-22 12:30:00,132.67,132.68,132.61,132.67,17600.0,96.9953,97.0026,96.9514,96.9953,17600.0
2014-01-22 13:00:00,132.63,132.82,132.62,132.81,10300.0,96.966,97.1049,96.9587,97.0976,10300.0
2014-01-22 13:30:00,132.81,132.82,132.67,132.75,11500.0,97.0976,97.1049,96.9953,97.0537,11500.0
2014-01-22 14:00:00,132.76,133.0,132.76,132.93,16800.0,97.0611,97.2365,97.0611,97.1853,16800.0
2014-01-22 14:30:00,132.95,132.98,132.75,132.84,21000.0,97.2,97.2219,97.0537,97.1195,21000.0
2014-01-22 15:00:00,132.86,132.89,132.72,132.76,30700.0,97.1342,97.1561,97.0318,97.0611,30700.0
2014-01-22 15:30:00,132.72,132.84,132.72,132.76,36100.0,97.0318,97.1195,97.0318,97.0611,36100.0
2014-01-23 09:30:00,131.72,131.76,131.5,131.62,48800.0,96.3007,96.3299,96.1399,96.2276,48800.0
2014-01-23 10:00:00,131.61,131.68,131.33,131.58,58900.0,96.2203,96.2715,96.0156,96.1984,58900.0
2014-01-23 10:30:00,131.57,131.93,131.48,131.71,20700.0,96.191,96.4542,96.1252,96.2934,20700.0
2014-01-23 11:00:00,131.62,131.71,131.42,131.53,16300.0,96.2276,96.2934,96.0814,96.1618,16300.0
2014-01-23 11:30:00,131.42,131.56,131.38,131.54,20000.0,96.0814,96.1837,96.0521,96.1691,20000.0
2014-01-23 12:00:00,131.44,131.54,131.31,131.36,20100.0,96.096,96.1691,96.001,96.0375,20100.0
2014-01-23 12:30:00,131.37,131.4,131.14,131.24,32000.0,96.0448,96.0668,95.8767,95.9498,32000.0
2014-01-23 13:00:00,131.24,131.43,131.18,131.31,23000.0,95.9498,96.0887,95.9059,96.001,23000.0
2014-01-23 13:30:00,131.34,131.34,130.92,131.01,25000.0,96.0229,96.0229,95.7158,95.7816,25000.0
2014-01-23 14:00:00,130.99,131.2,130.94,131.2,19900.0,95.767,95.9205,95.7304,95.9205,19900.0
2014-01-23 14:30:00,131.17,131.34,131.04,131.34,18700.0,95.8986,96.0229,95.8036,96.0229,18700.0
2014-01-23 15:00:00,131.28,131.45,131.23,131.27,26900.0,95.979,96.1033,95.9425,95.9717,26900.0
2014-01-23 15:30:00,131.23,131.45,131.13,131.26,86200.0,95.9425,96.1033,95.8694,95.9644,86200.0
2014-01-24 09:30:00,129.27,129.45,128.71,129.34,87200.0,94.5095,94.6411,94.1001,94.5607,87200.0
2014-01-24 10:00:00,129.36,129.36,128.78,129.03,40400.0,94.5753,94.5753,94.1513,94.334,40400.0
2014-01-24 10:30:00,129.02,129.07,128.58,128.87,37300.0,94.3267,94.3633,94.005,94.2171,37300.0
2014-01-24 11:00:00,128.94,129.15,128.69,128.82,55700.0,94.2682,94.4218,94.0855,94.1805,55700.0
2014-01-24 11:30:00,128.8,129.25,128.72,129.25,19000.0,94.1659,94.4949,94.1074,94.4949,19000.0
2014-01-24 12:00:00,129.24,129.25,128.85,128.9,13200.0,94.4876,94.4949,94.2024,94.239,13200.0
2014-01-24 12:30:00,128.9,128.97,128.75,128.88,13100.0,94.239,94.2902,94.1293,94.2244,13100.0
2014-01-24 13:00:00,128.88,128.98,128.72,128.74,14000.0,94.2244,94.2975,94.1074,94.122,14000.0
2014-01-24 13:30:00,128.7,128.73,128.5,128.63,27200.0,94.0928,94.1147,93.9466,94.0416,27200.0
2014-01-24 14:00:00,128.62,128.62,128.06,128.12,37600.0,94.0343,94.0343,93.6249,93.6687,37600.0
2014-01-24 14:30:00,128.08,128.34,128.08,128.2,12000.0,93.6395,93.8296,93.6395,93.7272,12000.0
2014-01-24 15:00:00,128.17,128.2,128.03,128.14,37800.0,93.7053,93.7272,93.6029,93.6834,37800.0
2014-01-24 15:30:00,128.15,128.18,127.75,127.75,51600.0,93.6907,93.7126,93.3982,93.3982,51600.0
2014-01-27 09:30:00,127.53,128.05,127.38,127.79,57100.0,93.2374,93.6176,93.1277,93.4275,57100.0
2014-01-27 10:00:00,127.79,127.9,127.33,127.41,36700.0,93.4275,93.5079,93.0912,93.1497,36700.0
2014-01-27 10:30:00,127.41,127.55,127.19,127.28,38600.0,93.1497,93.252,92.9888,93.0546,38600.0
2014-01-27 11:00:00,127.34,127.39,126.89,127.15,59400.0,93.0985,93.135,92.7695,92.9596,59400.0
2014-01-27 11:30:00,127.18,127.26,126.82,126.87,10600.0,92.9815,93.04,92.7183,92.7549,10600.0
2014-01-27 12:00:00,126.86,126.92,126.36,126.52,16700.0,92.7476,92.7914,92.382,92.499,16700.0
2014-01-27 12:30:00,126.45,126.59,126.35,126.36,11800.0,92.4478,92.5502,92.3747,92.382,11800.0
2014-01-27 13:00:00,126.36,126.76,126.35,126.52,13200.0,92.382,92.6744,92.3747,92.499,13200.0
2014-01-27 13:30:00,126.58,126.84,126.41,126.62,14600.0,92.5428,92.7329,92.4186,92.5721,14600.0
2014-01-27 14:00:00,126.61,126.99,126.6,126.79,17300.0,92.5648,92.8426,92.5575,92.6964,17300.0
2014-01-27 14:30:00,126.85,127.06,126.77,127.02,23000.0,92.7402,92.8938,92.6818,92.8645,23000.0
2014-01-27 15:00:00,127.05,127.24,126.86,126.86,19200.0,92.8865,93.0254,92.7476,92.7476,19200.0
2014-01-27 15:30:00,126.85,127.11,126.64,126.64,36300.0,92.7402,92.9303,92.5867,92.5867,36300.0
2014-01-28 09:30:00,127.02,127.13,126.78,126.88,76100.0,92.8645,92.9449,92.6891,92.7622,76100.0
2014-01-28 10:00:00,126.93,127.23,126.65,126.72,38200.0,92.7987,93.0181,92.594,92.6452,38200.0
2014-01-28 10:30:00,126.73,127.25,126.73,127.04,23600.0,92.6525,93.0327,92.6525,92.8791,23600.0
2014-01-28 11:00:00,127.06,127.13,126.4,126.53,56900.0,92.8938,92.9449,92.4112,92.5063,56900.0
2014-01-28 11:30:00,126.54,126.54,126.32,126.42,15100.0,92.5136,92.5136,92.3528,92.4259,15100.0
2014-01-28 12:00:00,126.5,126.85,126.49,126.79,15200.0,92.4844,92.7402,92.477,92.6964,15200.0
2014-01-28 12:30:00,126.8,126.99,126.7,126.76,9600.0,92.7037,92.8426,92.6306,92.6744,9600.0
2014-01-28 13:00:00,126.8,126.95,126.74,126.9,17900.0,92.7037,92.8134,92.6598,92.7768,17900.0
2014-01-28 13:30:00,126.9,126.97,126.75,126.88,12400.0,92.7768,92.828,92.6671,92.7622,12400.0
2014-01-28 14:00:00,126.84,126.94,126.82,126.85,10800.0,92.7329,92.806,92.7183,92.7402,10800.0
2014-01-28 14:30:00,126.91,127.06,126.87,126.93,9100.0,92.7841,92.8938,92.7549,92.7987,9100.0
2014-01-28 15:00:00,126.99,127.12,126.87,127.1,30200.0,92.8426,92.9376,92.7549,92.923,30200.0
2014-01-28 15:30:00,127.1,127.22,127.01,127.09,38300.0,92.923,93.0107,92.8572,92.9157,38300.0
2014-01-29 09:30:00,125.85,126.19,125.58,126.19,91400.0,92.0091,92.2577,91.8117,92.2577,91400.0
2014-01-29 10:00:00,126.2,126.55,126.12,126.31,26500.0,92.265,92.5209,92.2065,92.3454,26500.0
2014-01-29 10:30:00,126.29,126.54,126.12,126.14,22900.0,92.3308,92.5136,92.2065,92.2212,22900.0
2014-01-29 11:00:00,126.17,126.85,126.12,126.59,35600.0,92.2431,92.7402,92.2065,92.5502,35600.0
2014-01-29 11:30:00,126.6,126.78,126.29,126.51,16400.0,92.5575,92.6891,92.3308,92.4917,16400.0
2014-01-29 12:00:00,126.47,126.57,126.34,126.35,10300.0,92.4624,92.5355,92.3674,92.3747,10300.0
2014-01-29 12:30:00,126.4,126.51,126.2,126.51,24900.0,92.4112,92.4917,92.265,92.4917,24900.0
2014-01-29 13:00:00,126.49,126.61,126.35,126.58,19500.0,92.477,92.5648,92.3747,92.5428,19500.0
2014-01-29 13:30:00,126.62,126.88,126.55,126.83,13100.0,92.5721,92.7622,92.5209,92.7256,13100.0
2014-01-29 14:00:00,126.78,126.94,126.39,126.88,45500.0,92.6891,92.806,92.4039,92.7622,45500.0
2014-01-29 14:30:00,126.87,127.23,126.86,126.95,45000.0,92.7549,93.0181,92.7476,92.8134,45000.0
2014-01-29 15:00:00,126.88,127.01,126.59,126.82,59300.0,92.7622,92.8572,92.5502,92.7183,59300.0
2014-01-29 15:30:00,126.89,127.19,126.76,127.08,94800.0,92.7695,92.9888,92.6744,92.9084,94800.0
2014-01-30 09:30:00,121.57,122.1,120.63,121.04,419100.0,88.88,89.2675,88.1928,88.4925,419100.0
2014-01-30 10:00:00,121.05,121.12,120.5,120.65,191500.0,88.4999,88.551,88.0977,88.2074,191500.0
2014-01-30 10:30:00,120.65,121.04,120.61,120.84,116100.0,88.2074,88.4925,88.1782,88.3463,116100.0
2014-01-30 11:00:00,120.84,120.84,120.21,120.45,130000.0,88.3463,88.3463,87.8857,88.0612,130000.0
2014-01-30 11:30:00,120.62,121.2,120.4,121.01,82800.0,88.1855,88.6095,88.0246,88.4706,82800.0
2014-01-30 12:00:00,121.01,121.4,120.98,121.2,61400.0,88.4706,88.7557,88.4487,88.6095,61400.0
2014-01-30 12:30:00,121.18,121.45,121.16,121.38,33800.0,88.5949,88.7923,88.5803,88.7411,33800.0
2014-01-30 13:00:00,121.37,121.42,121.11,121.13,31900.0,88.7338,88.7704,88.5437,88.5583,31900.0
2014-01-30 13:30:00,121.13,121.19,120.89,120.89,33700.0,88.5583,88.6022,88.3829,88.3829,33700.0
2014-01-30 14:00:00,120.91,120.91,120.37,120.44,65600.0,88.3975,88.3975,88.0027,88.0539,65600.0
2014-01-30 14:30:00,120.45,120.47,120.23,120.26,78300.0,88.0612,88.0758,87.9003,87.9223,78300.0
2014-01-30 15:00:00,120.26,120.47,120.24,120.39,84900.0,87.9223,88.0758,87.9077,88.0173,84900.0
2014-01-30 15:30:00,120.37,120.51,120.3,120.49,112700.0,88.0027,88.1051,87.9515,88.0904,112700.0
2014-01-31 09:30:00,118.49,118.7,118.15,118.26,196000.0,86.6282,86.7818,86.3797,86.4601,196000.0
2014-01-31 10:00:00,118.24,118.8,118.22,118.53,78500.0,86.4455,86.8549,86.4308,86.6575,78500.0
2014-01-31 10:30:00,118.51,118.78,118.42,118.49,74700.0,86.6429,86.8403,86.5771,86.6282,74700.0
2014-01-31 11:00:00,118.51,118.84,118.47,118.59,84500.0,86.6429,86.8841,86.6136,86.7013,84500.0
2014-01-31 11:30:00,118.67,119.0,118.56,119.0,48700.0,86.7598,87.0011,86.6794,87.0011,48700.0
2014-01-31 12:00:00,119.01,119.2,119.01,119.1,26200.0,87.0084,87.1473,87.0084,87.0742,26200.0
2014-01-31 12:30:00,119.11,119.27,118.91,119.25,71600.0,87.0815,87.1985,86.9353,87.1839,71600.0
2014-01-31 13:00:00,119.25,119.47,119.22,119.46,39500.0,87.1839,87.3447,87.1619,87.3374,39500.0
2014-01-31 13:30:00,119.46,120.18,119.46,119.95,28000.0,87.3374,87.8638,87.3374,87.6956,28000.0
2014-01-31 14:00:00,119.94,120.31,119.94,120.17,45200.0,87.6883,87.9588,87.6883,87.8565,45200.0
2014-01-31 14:30:00,120.14,120.34,119.87,119.97,62600.0,87.8345,87.9808,87.6372,87.7103,62600.0
2014-01-31 15:00:00,119.97,120.08,119.85,120.0,113500.0,87.7103,87.7907,87.6225,87.7322,113500.0
2014-01-31 15:30:00,120.0,120.16,119.78,120.09,157900.0,87.7322,87.8492,87.5714,87.798,157900.0
2014-02-03 09:30:00,119.11,119.21,118.7,118.77,142400.0,87.0815,87.1546,86.7818,86.8329,142400.0
2014-02-03 10:00:00,118.73,118.82,118.06,118.09,81500.0,86.8037,86.8695,86.3139,86.3358,81500.0
2014-02-03 10:30:00,118.1,118.61,118.06,118.38,37700.0,86.3431,86.716,86.3139,86.5478,37700.0
2014-02-03 11:00:00,118.38,118.43,117.29,117.4,78100.0,86.5478,86.5844,85.7509,85.8313,78100.0
2014-02-03 11:30:00,117.36,117.54,117.05,117.08,60200.0,85.8021,85.9337,85.5754,85.5974,60200.0
2014-02-03 12:00:00,117.05,117.14,116.79,117.08,39900.0,85.5754,85.6412,85.3854,85.5974,39900.0
2014-02-03 12:30:00,117.06,117.2,116.91,116.95,41500.0,85.5828,85.6851,85.4731,85.5023,41500.0
2014-02-03 13:00:00,116.92,117.01,116.55,116.58,34400.0,85.4804,85.5462,85.2099,85.2318,34400.0
2014-02-03 13:30:00,116.55,116.72,116.35,116.43,50800.0,85.2099,85.3342,85.0637,85.1222,50800.0
2014-02-03 14:00:00,116.45,116.8,116.34,116.56,51400.0,85.1368,85.3927,85.0564,85.2172,51400.0
2014-02-03 14:30:00,116.59,116.67,116.41,116.45,36100.0,85.2391,85.2976,85.1075,85.1368,36100.0
2014-02-03 15:00:00,116.46,116.73,116.42,116.67,48300.0,85.1441,85.3415,85.1149,85.2976,48300.0
2014-02-03 15:30:00,116.72,116.8,116.4,116.64,113200.0,85.3342,85.3927,85.1002,85.2757,113200.0
2014-02-04 09:30:00,116.23,116.44,115.7,116.04,142800.0,84.9759,85.1295,84.5885,84.837,142800.0
2014-02-04 10:00:00,116.01,116.27,115.65,115.71,57500.0,84.8151,85.0052,84.5519,84.5958,57500.0
2014-02-04 10:30:00,115.75,116.24,115.7,116.06,91600.0,84.625,84.9833,84.5885,84.8517,91600.0
2014-02-04 11:00:00,116.05,116.23,115.72,115.79,122700.0,84.8443,84.9759,84.6031,84.6543,122700.0
2014-02-04 11:30:00,115.88,116.35,115.65,116.24,54600.0,84.7201,85.0637,84.5519,84.9833,54600.0
2014-02-04 12:00:00,116.27,116.37,116.16,116.33,24100.0,85.0052,85.0783,84.9248,85.0491,24100.0
2014-02-04 12:30:00,116.32,116.51,116.3,116.4,17200.0,85.0417,85.1806,85.0271,85.1002,17200.0
2014-02-04 13:00:00,116.44,116.57,116.42,116.56,27900.0,85.1295,85.2245,85.1149,85.2172,27900.0
2014-02-04 13:30:00,116.53,116.6,116.3,116.34,17700.0,85.1953,85.2464,85.0271,85.0564,17700.0
2014-02-04 14:00:00,116.31,116.48,116.28,116.43,31500.0,85.0344,85.1587,85.0125,85.1222,31500.0
2014-02-04 14:30:00,116.43,116.53,116.32,116.35,28000.0,85.1222,85.1953,85.0417,85.0637,28000.0
2014-02-04 15:00:00,116.36,116.41,115.94,116.01,41200.0,85.071,85.1075,84.7639,84.8151,41200.0
2014-02-04 15:30:00,116.0,116.41,115.95,116.33,65500.0,84.8078,85.1075,84.7712,85.0491,65500.0
2014-02-05 09:30:00,115.0,115.6,114.96,115.58,99700.0,84.0767,84.5153,84.0474,84.5007,99700.0
2014-02-05 10:00:00,115.61,115.92,115.43,115.6,58200.0,84.5227,84.7493,84.3911,84.5153,58200.0
2014-02-05 10:30:00,115.57,116.0,115.48,115.87,33400.0,84.4934,84.8078,84.4276,84.7127,33400.0
2014-02-05 11:00:00,115.81,116.53,115.68,116.46,78900.0,84.6689,85.1953,84.5738,85.1441,78900.0
2014-02-05 11:30:00,116.52,116.67,116.28,116.6,27500.0,85.188,85.2976,85.0125,85.2464,27500.0
2014-02-05 12:00:00,116.64,116.68,116.35,116.51,12900.0,85.2757,85.3049,85.0637,85.1806,12900.0
2014-02-05 12:30:00,116.55,116.75,116.45,116.67,24400.0,85.2099,85.3561,85.1368,85.2976,24400.0
2014-02-05 13:00:00,116.64,116.89,116.64,116.64,13900.0,85.2757,85.4585,85.2757,85.2757,13900.0
2014-02-05 13:30:00,116.67,116.85,116.65,116.76,22900.0,85.2976,85.4292,85.283,85.3634,22900.0
2014-02-05 14:00:00,116.75,116.85,116.67,116.85,30900.0,85.3561,85.4292,85.2976,85.4292,30900.0
2014-02-05 14:30:00,116.85,116.9,116.67,116.69,21300.0,85.4292,85.4658,85.2976,85.3122,21300.0
2014-02-05 15:00:00,116.69,116.92,116.68,116.85,21900.0,85.3122,85.4804,85.3049,85.4292,21900.0
2014-02-05 15:30:00,116.87,116.97,116.82,116.85,56600.0,85.4438,85.517,85.4073,85.4292,56600.0
2014-02-06 09:30:00,117.48,118.12,117.46,118.12,73300.0,85.8898,86.3577,85.8752,86.3577,73300.0
2014-02-06 10:00:00,118.18,118.59,118.09,118.47,40700.0,86.4016,86.7013,86.3358,86.6136,40700.0
2014-02-06 10:30:00,118.46,119.29,118.46,119.21,72900.0,86.6063,87.2131,86.6063,87.1546,72900.0
2014-02-06 11:00:00,119.2,119.35,119.0,119.21,46100.0,87.1473,87.257,87.0011,87.1546,46100.0
2014-02-06 11:30:00,119.18,119.28,118.89,118.89,19000.0,87.1327,87.2058,86.9207,86.9207,19000.0
2014-02-06 12:00:00,118.95,119.06,118.91,119.03,11800.0,86.9645,87.045,86.9353,87.023,11800.0
2014-02-06 12:30:00,118.99,119.2,118.99,119.14,17600.0,86.9938,87.1473,86.9938,87.1034,17600.0
2014-02-06 13:00:00,119.2,119.29,119.06,119.09,17400.0,87.1473,87.2131,87.045,87.0669,17400.0
2014-02-06 13:30:00,119.07,119.25,119.07,119.21,15700.0,87.0523,87.1839,87.0523,87.1546,15700.0
2014-02-06 14:00:00,119.22,119.54,119.19,119.52,38300.0,87.1619,87.3959,87.14,87.3813,38300.0
2014-02-06 14:30:00,119.54,119.58,119.45,119.58,33700.0,87.3959,87.4251,87.3301,87.4251,33700.0
2014-02-06 15:00:00,119.55,119.65,119.54,119.58,37400.0,87.4032,87.4763,87.3959,87.4251,37400.0
2014-02-06 15:30:00,119.6,119.66,119.37,119.55,78100.0,87.4398,87.4836,87.2716,87.4032,78100.0
2014-02-07 09:30:00,120.05,120.32,120.05,120.23,30800.0,87.7687,87.9661,87.7687,87.9003,30800.0
2014-02-07 10:00:00,120.26,120.3,119.58,119.58,35000.0,87.9223,87.9515,87.4251,87.4251,35000.0
2014-02-07 10:30:00,119.57,119.61,119.19,119.5,44400.0,87.4178,87.4471,87.14,87.3666,44400.0
2014-02-07 11:00:00,119.49,119.78,119.44,119.57,22700.0,87.3593,87.5714,87.3228,87.4178,22700.0
2014-02-07 11:30:00,119.52,119.88,119.47,119.86,31700.0,87.3813,87.6445,87.3447,87.6298,31700.0
2014-02-07 12:00:00,119.88,119.94,119.79,119.94,7100.0,87.6445,87.6883,87.5787,87.6883,7100.0
2014-02-07 12:30:00,119.97,120.16,119.9,120.15,28600.0,87.7103,87.8492,87.6591,87.8419,28600.0
2014-02-07 13:00:00,120.16,120.31,120.11,120.3,27400.0,87.8492,87.9588,87.8126,87.9515,27400.0
2014-02-07 13:30:00,120.3,120.35,120.11,120.16,18100.0,87.9515,87.9881,87.8126,87.8492,18100.0
2014-02-07 14:00:00,120.17,120.18,120.03,120.03,10100.0,87.8565,87.8638,87.7541,87.7541,10100.0
2014-02-07 14:30:00,120.03,120.18,119.96,120.16,17600.0,87.7541,87.8638,87.703,87.8492,17600.0
2014-02-07 15:00:00,120.19,120.23,120.07,120.16,12400.0,87.8711,87.9003,87.7834,87.8492,12400.0
2014-02-07 15:30:00,120.17,120.2,120.08,120.13,27100.0,87.8565,87.8784,87.7907,87.8272,27100.0
2014-02-10 09:30:00,120.58,120.69,120.39,120.57,55400.0,88.1562,88.2367,88.0173,88.1489,55400.0
2014-02-10 10:00:00,120.61,120.94,120.46,120.8,45000.0,88.1782,88.4194,88.0685,88.3171,45000.0
2014-02-10 10:30:00,120.79,120.9,120.46,120.49,20600.0,88.3098,88.3902,88.0685,88.0904,20600.0
2014-02-10 11:00:00,120.51,120.51,120.25,120.33,26900.0,88.1051,88.1051,87.915,87.9735,26900.0
2014-02-10 11:30:00,120.34,120.89,120.34,120.89,39700.0,87.9808,88.3829,87.9808,88.3829,39700.0
2014-02-10 12:00:00,120.91,120.95,120.72,120.79,14000.0,88.3975,88.4267,88.2586,88.3098,14000.0
2014-02-10 12:30:00,120.79,120.86,120.71,120.83,21900.0,88.3098,88.3609,88.2513,88.339,21900.0
2014-02-10 13:00:00,120.86,120.96,120.79,120.87,17300.0,88.3609,88.4341,88.3098,88.3683,17300.0
2014-02-10 13:30:00,120.88,120.95,120.87,120.93,12600.0,88.3756,88.4267,88.3683,88.4121,12600.0
2014-02-10 14:00:00,120.92,120.97,120.84,120.85,13900.0,88.4048,88.4414,88.3463,88.3536,13900.0
2014-02-10 14:30:00,120.84,120.96,120.83,120.92,21300.0,88.3463,88.4341,88.339,88.4048,21300.0
2014-02-10 15:00:00,120.93,120.98,120.74,120.76,22800.0,88.4121,88.4487,88.2732,88.2878,22800.0
2014-02-10 15:30:00,120.75,120.98,120.74,120.94,44900.0,88.2805,88.4487,88.2732,88.4194,44900.0
2014-02-11 09:30:00,121.22,121.53,121.22,121.41,43400.0,88.6241,88.8508,88.6241,88.763,43400.0
2014-02-11 10:00:00,121.41,121.68,121.29,121.68,42200.0,88.763,88.9604,88.6753,88.9604,42200.0
2014-02-11 10:30:00,121.66,121.94,121.66,121.72,21100.0,88.9458,89.1505,88.9458,88.9897,21100.0
2014-02-11 11:00:00,121.72,122.15,121.68,122.09,28300.0,88.9897,89.3041,88.9604,89.2602,28300.0
2014-02-11 11:30:00,122.07,122.31,122.04,122.12,15000.0,89.2456,89.421,89.2236,89.2821,15000.0
2014-02-11 12:00:00,122.17,122.26,121.83,121.99,15000.0,89.3187,89.3845,89.0701,89.1871,15000.0
2014-02-11 12:30:00,121.97,122.24,121.96,122.2,20300.0,89.1725,89.3699,89.1652,89.3406,20300.0
2014-02-11 13:00:00,122.24,122.31,122.11,122.21,19300.0,89.3699,89.421,89.2748,89.3479,19300.0
2014-02-11 13:30:00,122.19,122.4,122.19,122.36,17300.0,89.3333,89.4868,89.3333,89.4576,17300.0
2014-02-11 14:00:00,122.35,122.37,122.21,122.23,19800.0,89.4503,89.4649,89.3479,89.3626,19800.0
2014-02-11 14:30:00,122.25,122.34,122.17,122.28,17000.0,89.3772,89.443,89.3187,89.3991,17000.0
2014-02-11 15:00:00,122.28,122.49,122.27,122.33,19200.0,89.3991,89.5526,89.3918,89.4357,19200.0
2014-02-11 15:30:00,122.36,122.41,122.25,122.41,33600.0,89.4576,89.4941,89.3772,89.4941,33600.0
2014-02-12 09:30:00,122.84,122.93,122.6,122.87,42000.0,89.8085,89.8743,89.6331,89.8305,42000.0
2014-02-12 10:00:00,122.86,123.1,122.73,122.88,29500.0,89.8231,89.9986,89.7281,89.8378,29500.0
2014-02-12 10:30:00,122.86,122.91,122.76,122.85,41000.0,89.8231,89.8597,89.75,89.8158,41000.0
2014-02-12 11:00:00,122.85,122.88,122.62,122.64,49500.0,89.8158,89.8378,89.6477,89.6623,49500.0
2014-02-12 11:30:00,122.65,122.78,122.45,122.61,39000.0,89.6696,89.7647,89.5234,89.6404,39000.0
2014-02-12 12:00:00,122.62,122.79,122.56,122.77,10600.0,89.6477,89.772,89.6038,89.7573,10600.0
2014-02-12 12:30:00,122.75,122.86,122.7,122.86,6400.0,89.7427,89.8231,89.7062,89.8231,6400.0
2014-02-12 13:00:00,122.86,123.04,122.82,123.04,10600.0,89.8231,89.9547,89.7939,89.9547,10600.0
2014-02-12 13:30:00,123.0,123.11,123.0,123.07,6800.0,89.9255,90.0059,89.9255,89.9767,6800.0
2014-02-12 14:00:00,123.08,123.15,122.99,123.02,9800.0,89.984,90.0352,89.9182,89.9401,9800.0
2014-02-12 14:30:00,123.0,123.02,122.81,122.91,18600.0,89.9255,89.9401,89.7866,89.8597,18600.0
2014-02-12 15:00:00,123.01,123.06,122.91,122.98,7400.0,89.9328,89.9694,89.8597,89.9109,7400.0
2014-02-12 15:30:00,122.96,123.02,122.84,122.95,20600.0,89.8963,89.9401,89.8085,89.8889,20600.0
2014-02-13 09:30:00,121.19,121.55,121.08,121.25,128800.0,88.6022,88.8654,88.5218,88.6461,128800.0
2014-02-13 10:00:00,121.27,121.62,121.15,121.28,64000.0,88.6607,88.9166,88.573,88.668,64000.0
2014-02-13 10:30:00,121.28,121.53,121.25,121.44,35200.0,88.668,88.8508,88.6461,88.785,35200.0
2014-02-13 11:00:00,121.44,121.55,121.24,121.53,79800.0,88.785,88.8654,88.6388,88.8508,79800.0
2014-02-13 11:30:00,121.51,122.01,121.44,121.75,81600.0,88.8362,89.2017,88.785,89.0116,81600.0
2014-02-13 12:00:00,121.81,121.81,121.59,121.74,11800.0,89.0555,89.0555,88.8946,89.0043,11800.0
2014-02-13 12:30:00,121.77,121.78,121.64,121.64,10700.0,89.0262,89.0336,88.9312,88.9312,10700.0
2014-02-13 13:00:00,121.67,121.88,121.62,121.87,14400.0,88.9531,89.1067,88.9166,89.0994,14400.0
2014-02-13 13:30:00,121.88,122.12,121.83,122.01,22900.0,89.1067,89.2821,89.0701,89.2017,22900.0
2014-02-13 14:00:00,122.04,122.09,121.95,121.95,17000.0,89.2236,89.2602,89.1578,89.1578,17000.0
2014-02-13 14:30:00,121.98,122.16,121.97,122.12,12000.0,89.1798,89.3114,89.1725,89.2821,12000.0
2014-02-13 15:00:00,122.12,122.2,122.06,122.12,24800.0,89.2821,89.3406,89.2383,89.2821,24800.0
2014-02-13 15:30:00,122.14,122.24,122.07,122.14,75500.0,89.2968,89.3699,89.2456,89.2968,75500.0
2014-02-14 09:30:00,122.74,122.94,122.57,122.89,144000.0,89.7354,89.8816,89.6111,89.8451,144000.0
2014-02-14 10:00:00,122.88,123.38,122.88,123.36,27900.0,89.8378,90.2033,89.8378,90.1887,27900.0
2014-02-14 10:30:00,123.31,123.48,123.17,123.18,16100.0,90.1521,90.2764,90.0498,90.0571,16100.0
2014-02-14 11:00:00,123.21,123.56,123.12,123.41,18900.0,90.079,90.3349,90.0132,90.2253,18900.0
2014-02-14 11:30:00,123.48,123.49,123.3,123.39,7500.0,90.2764,90.2837,90.1448,90.2106,7500.0
2014-02-14 12:00:00,123.4,123.46,123.28,123.4,5300.0,90.2179,90.2618,90.1302,90.2179,5300.0
2014-02-14 12:30:00,123.42,123.5,123.36,123.5,11800.0,90.2326,90.291,90.1887,90.291,11800.0
2014-02-14 13:00:00,123.45,123.59,123.43,123.59,6800.0,90.2545,90.3568,90.2399,90.3568,6800.0
2014-02-14 13:30:00,123.6,123.76,123.55,123.73,10000.0,90.3642,90.4811,90.3276,90.4592,10000.0
2014-02-14 14:00:00,123.69,123.8,123.69,123.77,8100.0,90.43,90.5104,90.43,90.4884,8100.0
2014-02-14 14:30:00,123.74,123.96,123.73,123.94,17300.0,90.4665,90.6274,90.4592,90.6127,17300.0
2014-02-14 15:00:00,123.91,123.95,123.82,123.85,13600.0,90.5908,90.62,90.525,90.5469,13600.0
2014-02-14 15:30:00,123.86,124.05,123.85,124.05,80800.0,90.5542,90.6932,90.5469,90.6932,80800.0
2014-02-18 09:30:00,125.38,125.48,125.03,125.48,112900.0,91.6655,91.7386,91.4096,91.7386,112900.0
2014-02-18 10:00:00,125.47,125.47,125.14,125.26,43000.0,91.7313,91.7313,91.4901,91.5778,43000.0
2014-02-18 10:30:00,125.3,125.43,125.03,125.1,43700.0,91.607,91.7021,91.4096,91.4608,43700.0
2014-02-18 11:00:00,125.11,125.49,125.02,125.37,29700.0,91.4681,91.7459,91.4023,91.6582,29700.0
2014-02-18 11:30:00,125.41,125.5,125.11,125.13,15900.0,91.6875,91.7533,91.4681,91.4827,15900.0
2014-02-18 12:00:00,125.13,125.26,124.94,125.14,28900.0,91.4827,91.5778,91.3438,91.4901,28900.0
2014-02-18 12:30:00,125.15,125.15,124.95,125.05,11100.0,91.4974,91.4974,91.3511,91.4243,11100.0
2014-02-18 13:00:00,125.04,125.12,125.0,125.1,23300.0,91.4169,91.4754,91.3877,91.4608,23300.0
2014-02-18 13:30:00,125.11,125.11,125.01,125.07,23000.0,91.4681,91.4681,91.395,91.4389,23000.0
2014-02-18 14:00:00,125.07,125.13,125.03,125.06,11700.0,91.4389,91.4827,91.4096,91.4316,11700.0
2014-02-18 14:30:00,125.09,125.15,125.04,125.1,21300.0,91.4535,91.4974,91.4169,91.4608,21300.0
2014-02-18 15:00:00,125.08,125.21,125.07,125.2,37300.0,91.4462,91.5412,91.4389,91.5339,37300.0
2014-02-18 15:30:00,125.17,125.17,125.04,125.09,44900.0,91.512,91.512,91.4169,91.4535,44900.0
2014-02-19 09:30:00,126.27,126.44,126.18,126.44,97400.0,92.3162,92.4405,92.2504,92.4405,97400.0
2014-02-19 10:00:00,126.41,127.21,126.28,127.21,79900.0,92.4186,93.0034,92.3235,93.0034,79900.0
2014-02-19 10:30:00,127.2,127.26,127.01,127.25,50200.0,92.9961,93.04,92.8572,93.0327,50200.0
2014-02-19 11:00:00,127.26,127.47,127.21,127.34,33800.0,93.04,93.1935,93.0034,93.0985,33800.0
2014-02-19 11:30:00,127.33,127.5,127.08,127.08,44800.0,93.0912,93.2155,92.9084,92.9084,44800.0
2014-02-19 12:00:00,127.06,127.15,126.83,126.96,26900.0,92.8938,92.9596,92.7256,92.8207,26900.0
2014-02-19 12:30:00,126.96,127.03,126.72,126.8,21000.0,92.8207,92.8718,92.6452,92.7037,21000.0
2014-02-19 13:00:00,126.78,127.01,126.77,126.98,22200.0,92.6891,92.8572,92.6818,92.8353,22200.0
2014-02-19 13:30:00,126.98,127.03,126.85,126.89,16100.0,92.8353,92.8718,92.7402,92.7695,16100.0
2014-02-19 14:00:00,126.87,126.98,126.58,126.75,17700.0,92.7549,92.8353,92.5428,92.6671,17700.0
2014-02-19 14:30:00,126.76,126.82,126.66,126.76,27700.0,92.6744,92.7183,92.6013,92.6744,27700.0
2014-02-19 15:00:00,126.76,126.81,126.5,126.5,26500.0,92.6744,92.711,92.4844,92.4844,26500.0
2014-02-19 15:30:00,126.47,126.63,126.33,126.41,84300.0,92.4624,92.5794,92.3601,92.4186,84300.0
2014-02-20 09:30:00,126.49,126.69,125.85,126.18,101300.0,92.477,92.6233,92.0091,92.2504,101300.0
2014-02-20 10:00:00,126.12,126.53,126.03,126.44,51400.0,92.2065,92.5063,92.1407,92.4405,51400.0
2014-02-20 10:30:00,126.45,126.85,126.44,126.66,24700.0,92.4478,92.7402,92.4405,92.6013,24700.0
2014-02-20 11:00:00,126.65,126.87,126.54,126.74,38200.0,92.594,92.7549,92.5136,92.6598,38200.0
2014-02-20 11:30:00,126.63,126.97,126.61,126.8,31000.0,92.5794,92.828,92.5648,92.7037,31000.0
2014-02-20 12:00:00,126.81,127.0,126.69,126.96,12800.0,92.711,92.8499,92.6233,92.8207,12800.0
2014-02-20 12:30:00,127.11,127.11,126.94,127.04,14500.0,92.9303,92.9303,92.806,92.8791,14500.0
2014-02-20 13:00:00,127.02,127.09,126.95,126.98,13700.0,92.8645,92.9157,92.8134,92.8353,13700.0
2014-02-20 13:30:00,126.99,127.05,126.92,127.0,14200.0,92.8426,92.8865,92.7914,92.8499,14200.0
2014-02-20 14:00:00,126.99,127.03,126.88,126.92,13500.0,92.8426,92.8718,92.7622,92.7914,13500.0
2014-02-20 14:30:00,126.97,127.04,126.92,127.02,18300.0,92.828,92.8791,92.7914,92.8645,18300.0
2014-02-20 15:00:00,127.04,127.18,126.99,127.06,23000.0,92.8791,92.9815,92.8426,92.8938,23000.0
2014-02-20 15:30:00,127.06,127.12,126.88,126.88,34600.0,92.8938,92.9376,92.7622,92.7622,34600.0
2014-02-21 09:30:00,126.8,126.87,126.58,126.84,30200.0,92.7037,92.7549,92.5428,92.7329,30200.0
2014-02-21 10:00:00,126.85,126.99,126.76,126.83,24100.0,92.7402,92.8426,92.6744,92.7256,24100.0
2014-02-21 10:30:00,126.87,127.01,126.75,126.89,26000.0,92.7549,92.8572,92.6671,92.7695,26000.0
2014-02-21 11:00:00,126.93,127.03,126.19,126.47,37600.0,92.7987,92.8718,92.2577,92.4624,37600.0
2014-02-21 11:30:00,126.5,126.54,126.2,126.2,38600.0,92.4844,92.5136,92.265,92.265,38600.0
2014-02-21 12:00:00,126.18,126.37,126.16,126.33,13700.0,92.2504,92.3893,92.2358,92.3601,13700.0
2014-02-21 12:30:00,126.28,126.32,126.11,126.23,17400.0,92.3235,92.3528,92.1992,92.287,17400.0
2014-02-21 13:00:00,126.26,126.37,126.16,126.24,7900.0,92.3089,92.3893,92.2358,92.2943,7900.0
2014-02-21 13:30:00,126.22,126.22,126.11,126.17,8000.0,92.2796,92.2796,92.1992,92.2431,8000.0
2014-02-21 14:00:00,126.21,126.23,126.04,126.08,13500.0,92.2723,92.287,92.148,92.1773,13500.0
2014-02-21 14:30:00,126.11,126.11,125.9,126.05,7800.0,92.1992,92.1992,92.0457,92.1554,7800.0
2014-02-21 15:00:00,126.05,126.19,126.01,126.19,8800.0,92.1554,92.2577,92.1261,92.2577,8800.0
2014-02-21 15:30:00,126.15,126.16,125.9,125.9,23900.0,92.2285,92.2358,92.0457,92.0457,23900.0
2014-02-24 09:30:00,126.21,126.58,126.01,126.47,34000.0,92.2723,92.5428,92.1261,92.4624,34000.0
2014-02-24 10:00:00,126.42,126.86,126.28,126.84,19500.0,92.4259,92.7476,92.3235,92.7329,19500.0
2014-02-24 10:30:00,126.8,126.89,126.66,126.85,23300.0,92.7037,92.7695,92.6013,92.7402,23300.0
2014-02-24 11:00:00,126.82,127.33,126.71,127.33,16100.0,92.7183,93.0912,92.6379,93.0912,16100.0
2014-02-24 11:30:00,127.27,127.47,127.05,127.46,48000.0,93.0473,93.1935,92.8865,93.1862,48000.0
2014-02-24 12:00:00,127.46,127.68,127.46,127.56,19000.0,93.1862,93.3471,93.1862,93.2593,19000.0
2014-02-24 12:30:00,127.56,127.62,127.47,127.59,13900.0,93.2593,93.3032,93.1935,93.2813,13900.0
2014-02-24 13:00:00,127.51,127.57,127.32,127.32,18300.0,93.2228,93.2666,93.0839,93.0839,18300.0
2014-02-24 13:30:00,127.32,127.37,127.24,127.24,10200.0,93.0839,93.1204,93.0254,93.0254,10200.0
2014-02-24 14:00:00,127.24,127.45,127.24,127.38,19300.0,93.0254,93.1789,93.0254,93.1277,19300.0
2014-02-24 14:30:00,127.38,127.59,127.29,127.56,30200.0,93.1277,93.2813,93.0619,93.2593,30200.0
2014-02-24 15:00:00,127.47,127.47,127.23,127.23,13600.0,93.1935,93.1935,93.0181,93.0181,13600.0
2014-02-24 15:30:00,127.26,127.37,127.05,127.09,35700.0,93.04,93.1204,92.8865,92.9157,35700.0
2014-02-25 09:30:00,127.31,127.41,126.63,126.72,62600.0,93.0765,93.1497,92.5794,92.6452,62600.0
2014-02-25 10:00:00,126.72,126.84,126.3,126.32,17100.0,92.6452,92.7329,92.3381,92.3528,17100.0
2014-02-25 10:30:00,126.35,126.64,126.32,126.64,35900.0,92.3747,92.5867,92.3528,92.5867,35900.0
2014-02-25 11:00:00,126.66,127.66,126.62,127.66,33900.0,92.6013,93.3324,92.5721,93.3324,33900.0
2014-02-25 11:30:00,127.45,127.45,126.41,126.41,39100.0,93.1789,93.1789,92.4186,92.4186,39100.0
2014-02-25 12:00:00,126.44,126.51,126.29,126.51,17600.0,92.4405,92.4917,92.3308,92.4917,17600.0
2014-02-25 12:30:00,126.42,126.62,126.39,126.46,12700.0,92.4259,92.5721,92.4039,92.4551,12700.0
2014-02-25 13:00:00,126.53,126.65,126.44,126.63,11100.0,92.5063,92.594,92.4405,92.5794,11100.0
2014-02-25 13:30:00,126.69,126.74,126.36,126.42,13500.0,92.6233,92.6598,92.382,92.4259,13500.0
2014-02-25 14:00:00,126.43,126.46,126.2,126.34,26900.0,92.4332,92.4551,92.265,92.3674,26900.0
2014-02-25 14:30:00,126.33,126.51,126.3,126.49,27600.0,92.3601,92.4917,92.3381,92.477,27600.0
2014-02-25 15:00:00,126.47,126.53,126.33,126.39,37500.0,92.4624,92.5063,92.3601,92.4039,37500.0
2014-02-25 15:30:00,126.41,126.67,126.41,126.67,70000.0,92.4186,92.6086,92.4186,92.6086,70000.0
2014-02-26 09:30:00,125.05,125.42,124.97,124.98,82000.0,92.3812,92.6545,92.3221,92.3295,82000.0
2014-02-26 10:00:00,124.98,125.5,124.98,125.46,41300.0,92.3295,92.7136,92.3295,92.6841,41300.0
2014-02-26 10:30:00,125.46,125.54,125.13,125.18,23800.0,92.6841,92.7432,92.4403,92.4772,23800.0
2014-02-26 11:00:00,125.2,125.41,125.1,125.31,20600.0,92.492,92.6471,92.4181,92.5733,20600.0
2014-02-26 11:30:00,125.36,125.36,124.72,124.99,51300.0,92.6102,92.6102,92.1374,92.3369,51300.0
2014-02-26 12:00:00,125.06,125.1,124.98,125.03,6400.0,92.3886,92.4181,92.3295,92.3664,6400.0
2014-02-26 12:30:00,125.08,125.08,124.84,124.88,8700.0,92.4033,92.4033,92.226,92.2556,8700.0
2014-02-26 13:00:00,124.85,124.86,124.7,124.75,16900.0,92.2334,92.2408,92.1226,92.1596,16900.0
2014-02-26 13:30:00,124.75,124.93,124.65,124.85,24700.0,92.1596,92.2925,92.0857,92.2334,24700.0
2014-02-26 14:00:00,124.89,124.89,124.69,124.74,20900.0,92.263,92.263,92.1152,92.1522,20900.0
2014-02-26 14:30:00,124.65,124.87,124.65,124.79,19700.0,92.0857,92.2482,92.0857,92.1891,19700.0
2014-02-26 15:00:00,124.77,124.85,124.72,124.75,18000.0,92.1743,92.2334,92.1374,92.1596,18000.0
2014-02-26 15:30:00,124.75,124.8,124.66,124.76,51700.0,92.1596,92.1965,92.0931,92.1669,51700.0
2014-02-27 09:30:00,124.61,124.99,124.34,124.59,25400.0,92.0561,92.3369,91.8567,92.0414,25400.0
2014-02-27 10:00:00,124.69,124.74,124.52,124.53,14400.0,92.1152,92.1522,91.9896,91.997,14400.0
2014-02-27 10:30:00,124.58,124.95,124.54,124.95,11000.0,92.034,92.3073,92.0044,92.3073,11000.0
2014-02-27 11:00:00,124.96,125.6,124.85,125.49,38500.0,92.3147,92.7875,92.2334,92.7062,38500.0
2014-02-27 11:30:00,125.43,125.56,125.03,125.11,22900.0,92.6619,92.7579,92.3664,92.4255,22900.0
2014-02-27 12:00:00,125.14,125.19,124.75,124.92,39800.0,92.4477,92.4846,92.1596,92.2851,39800.0
2014-02-27 12:30:00,124.92,125.0,124.81,124.88,16900.0,92.2851,92.3442,92.2039,92.2556,16900.0
2014-02-27 13:00:00,124.89,125.17,124.89,125.15,7400.0,92.263,92.4698,92.263,92.4551,7400.0
2014-02-27 13:30:00,125.26,125.41,125.14,125.19,10700.0,92.5363,92.6471,92.4477,92.4846,10700.0
2014-02-27 14:00:00,125.22,125.28,125.16,125.16,9300.0,92.5068,92.5511,92.4624,92.4624,9300.0
2014-02-27 14:30:00,125.17,125.24,125.1,125.2,8700.0,92.4698,92.5215,92.4181,92.492,8700.0
2014-02-27 15:00:00,125.19,125.37,125.11,125.31,11900.0,92.4846,92.6176,92.4255,92.5733,11900.0
2014-02-27 15:30:00,125.4,125.41,125.12,125.3,29400.0,92.6397,92.6471,92.4329,92.5659,29400.0
2014-02-28 09:30:00,126.1,126.18,125.81,125.97,58100.0,93.1569,93.216,92.9426,93.0608,58100.0
2014-02-28 10:00:00,126.0,126.1,125.72,125.98,23100.0,93.083,93.1569,92.8761,93.0682,23100.0
2014-02-28 10:30:00,125.98,126.05,125.63,125.92,18400.0,93.0682,93.1199,92.8097,93.0239,18400.0
2014-02-28 11:00:00,125.88,126.0,125.43,125.68,19100.0,92.9944,93.083,92.6619,92.8466,19100.0
2014-02-28 11:30:00,125.69,125.96,125.63,125.87,57900.0,92.854,93.0535,92.8097,92.987,57900.0
2014-02-28 12:00:00,125.89,125.95,125.85,125.94,4500.0,93.0017,93.0461,92.9722,93.0387,4500.0
2014-02-28 12:30:00,125.92,126.0,125.88,125.97,15800.0,93.0239,93.083,92.9944,93.0608,15800.0
2014-02-28 13:00:00,125.97,126.14,125.82,125.93,17700.0,93.0608,93.1864,92.95,93.0313,17700.0
2014-02-28 13:30:00,126.0,126.06,125.86,125.93,5800.0,93.083,93.1273,92.9796,93.0313,5800.0
2014-02-28 14:00:00,125.93,125.97,125.87,125.91,8200.0,93.0313,93.0608,92.987,93.0165,8200.0
2014-02-28 14:30:00,125.9,125.95,125.58,125.68,14900.0,93.0091,93.0461,92.7727,92.8466,14900.0
2014-02-28 15:00:00,125.62,125.63,125.04,125.52,21500.0,92.8023,92.8097,92.3738,92.7284,21500.0
2014-02-28 15:30:00,125.57,125.85,125.51,125.72,54800.0,92.7653,92.9722,92.721,92.8761,54800.0
2014-03-03 09:30:00,123.56,123.95,123.45,123.64,59400.0,91.2804,91.5686,91.1992,91.3395,59400.0
2014-03-03 10:00:00,123.66,123.83,123.22,123.32,48500.0,91.3543,91.4799,91.0293,91.1031,48500.0
2014-03-03 10:30:00,123.37,123.5,123.28,123.5,29800.0,91.1401,91.2361,91.0736,91.2361,29800.0
2014-03-03 11:00:00,123.49,123.65,123.33,123.42,37300.0,91.2287,91.3469,91.1105,91.177,37300.0
2014-03-03 11:30:00,123.34,123.39,122.83,122.83,35000.0,91.1179,91.1549,90.7412,90.7412,35000.0
2014-03-03 12:00:00,122.88,123.2,122.8,122.96,30900.0,90.7781,91.0145,90.719,90.8372,30900.0
2014-03-03 12:30:00,122.96,123.09,122.86,122.89,12600.0,90.8372,90.9332,90.7633,90.7855,12600.0
2014-03-03 13:00:00,122.83,123.38,122.83,123.31,20500.0,90.7412,91.1475,90.7412,91.0958,20500.0
2014-03-03 13:30:00,123.28,123.44,123.25,123.32,25600.0,91.0736,91.1918,91.0514,91.1031,25600.0
2014-03-03 14:00:00,123.31,123.33,122.95,122.95,21900.0,91.0958,91.1105,90.8298,90.8298,21900.0
2014-03-03 14:30:00,122.93,123.38,122.89,123.25,17800.0,90.815,91.1475,90.7855,91.0514,17800.0
2014-03-03 15:00:00,123.25,123.25,122.87,122.92,25700.0,91.0514,91.0514,90.7707,90.8076,25700.0
2014-03-03 15:30:00,122.99,123.3,122.85,123.29,55900.0,90.8594,91.0884,90.7559,91.081,55900.0
2014-03-04 09:30:00,125.94,125.97,125.55,125.6,82400.0,93.0387,93.0608,92.7506,92.7875,82400.0
2014-03-04 10:00:00,125.6,125.68,125.23,125.37,41500.0,92.7875,92.8466,92.5142,92.6176,41500.0
2014-03-04 10:30:00,125.35,125.46,125.27,125.32,22400.0,92.6028,92.6841,92.5437,92.5806,22400.0
2014-03-04 11:00:00,125.27,125.5,125.22,125.34,27300.0,92.5437,92.7136,92.5068,92.5954,27300.0
2014-03-04 11:30:00,125.33,125.33,125.07,125.1,16200.0,92.588,92.588,92.396,92.4181,16200.0
2014-03-04 12:00:00,125.17,125.23,125.07,125.17,7300.0,92.4698,92.5142,92.396,92.4698,7300.0
2014-03-04 12:30:00,125.16,125.16,125.01,125.13,13800.0,92.4624,92.4624,92.3516,92.4403,13800.0
2014-03-04 13:00:00,125.11,125.16,125.01,125.16,16000.0,92.4255,92.4624,92.3516,92.4624,16000.0
2014-03-04 13:30:00,125.17,125.26,125.01,125.04,13500.0,92.4698,92.5363,92.3516,92.3738,13500.0
2014-03-04 14:00:00,125.04,125.1,124.9,125.05,14800.0,92.3738,92.4181,92.2704,92.3812,14800.0
2014-03-04 14:30:00,125.06,125.27,125.04,125.15,15700.0,92.3886,92.5437,92.3738,92.4551,15700.0
2014-03-04 15:00:00,125.13,125.36,125.13,125.26,17500.0,92.4403,92.6102,92.4403,92.5363,17500.0
2014-03-04 15:30:00,125.3,125.38,125.18,125.27,28500.0,92.5659,92.625,92.4772,92.5437,28500.0
2014-03-05 09:30:00,124.88,125.05,124.79,124.86,74900.0,92.2556,92.3812,92.1891,92.2408,74900.0
2014-03-05 10:00:00,124.85,125.13,124.83,124.98,51700.0,92.2334,92.4403,92.2187,92.3295,51700.0
2014-03-05 10:30:00,124.99,125.0,124.6,124.7,35700.0,92.3369,92.3442,92.0487,92.1226,35700.0
2014-03-05 11:00:00,124.68,124.86,124.38,124.39,65200.0,92.1078,92.2408,91.8862,91.8936,65200.0
2014-03-05 11:30:00,124.36,124.68,124.34,124.47,29000.0,91.8714,92.1078,91.8567,91.9527,29000.0
2014-03-05 12:00:00,124.53,124.57,124.28,124.32,14200.0,91.997,92.0266,91.8123,91.8419,14200.0
2014-03-05 12:30:00,124.35,124.41,124.3,124.36,17800.0,91.8641,91.9084,91.8271,91.8714,17800.0
2014-03-05 13:00:00,124.37,124.67,124.37,124.65,22200.0,91.8788,92.1005,91.8788,92.0857,22200.0
2014-03-05 13:30:00,124.66,124.66,124.44,124.44,8600.0,92.0931,92.0931,91.9305,91.9305,8600.0
2014-03-05 14:00:00,124.49,124.7,124.44,124.5,33400.0,91.9675,92.1226,91.9305,91.9749,33400.0
2014-03-05 14:30:00,124.47,124.71,124.43,124.6,46700.0,91.9527,92.13,91.9232,92.0487,46700.0
2014-03-05 15:00:00,124.59,124.62,124.49,124.62,31500.0,92.0414,92.0635,91.9675,92.0635,31500.0
2014-03-05 15:30:00,124.61,124.71,124.53,124.69,25400.0,92.0561,92.13,91.997,92.1152,25400.0
2014-03-06 09:30:00,124.46,124.64,124.39,124.53,44700.0,91.9453,92.0783,91.8936,91.997,44700.0
2014-03-06 10:00:00,124.59,124.73,124.49,124.69,18100.0,92.0414,92.1448,91.9675,92.1152,18100.0
2014-03-06 10:30:00,124.69,124.82,124.57,124.68,32600.0,92.1152,92.2113,92.0266,92.1078,32600.0
2014-03-06 11:00:00,124.65,124.87,124.55,124.66,35800.0,92.0857,92.2482,92.0118,92.0931,35800.0
2014-03-06 11:30:00,124.67,124.85,124.62,124.82,126200.0,92.1005,92.2334,92.0635,92.2113,126200.0
2014-03-06 12:00:00,124.78,125.22,124.78,125.02,18800.0,92.1817,92.5068,92.1817,92.359,18800.0
2014-03-06 12:30:00,125.04,125.21,125.04,125.2,6500.0,92.3738,92.4994,92.3738,92.492,6500.0
2014-03-06 13:00:00,125.2,125.2,125.06,125.06,7500.0,92.492,92.492,92.3886,92.3886,7500.0
2014-03-06 13:30:00,125.13,125.17,124.81,124.86,13900.0,92.4403,92.4698,92.2039,92.2408,13900.0
2014-03-06 14:00:00,124.83,125.0,124.81,125.0,11000.0,92.2187,92.3442,92.2039,92.3442,11000.0
2014-03-06 14:30:00,124.96,125.13,124.89,125.08,26500.0,92.3147,92.4403,92.263,92.4033,26500.0
2014-03-06 15:00:00,125.07,125.09,124.92,125.03,28800.0,92.396,92.4107,92.2851,92.3664,28800.0
2014-03-06 15:30:00,125.03,125.08,124.74,124.82,39300.0,92.3664,92.4033,92.1522,92.2113,39300.0
2014-03-07 09:30:00,124.34,124.61,123.65,124.44,76300.0,91.8567,92.0561,91.3469,91.9305,76300.0
2014-03-07 10:00:00,124.39,124.43,123.91,123.98,37300.0,91.8936,91.9232,91.539,91.5907,37300.0
2014-03-07 10:30:00,123.98,124.12,123.56,123.56,40200.0,91.5907,91.6941,91.2804,91.2804,40200.0
2014-03-07 11:00:00,123.52,123.76,123.2,123.57,35000.0,91.2509,91.4282,91.0145,91.2878,35000.0
2014-03-07 11:30:00,123.53,123.69,123.39,123.64,17600.0,91.2583,91.3765,91.1549,91.3395,17600.0
2014-03-07 12:00:00,123.7,123.81,123.5,123.72,16700.0,91.3839,91.4651,91.2361,91.3986,16700.0
2014-03-07 12:30:00,123.72,123.75,123.41,123.48,12700.0,91.3986,91.4208,91.1696,91.2213,12700.0
2014-03-07 13:00:00,123.51,123.64,123.4,123.59,11400.0,91.2435,91.3395,91.1622,91.3026,11400.0
2014-03-07 13:30:00,123.6,123.79,123.53,123.77,10200.0,91.31,91.4504,91.2583,91.4356,10200.0
2014-03-07 14:00:00,123.75,123.8,123.56,123.67,10900.0,91.4208,91.4577,91.2804,91.3617,10900.0
2014-03-07 14:30:00,123.68,123.88,123.62,123.8,12000.0,91.3691,91.5168,91.3248,91.4577,12000.0
2014-03-07 15:00:00,123.8,123.87,123.7,123.79,12700.0,91.4577,91.5095,91.3839,91.4504,12700.0
2014-03-07 15:30:00,123.8,123.99,123.6,123.99,35500.0,91.4577,91.5981,91.31,91.5981,35500.0
2014-03-10 09:30:00,122.74,123.02,122.64,122.96,64300.0,90.6747,90.8815,90.6008,90.8372,64300.0
2014-03-10 10:00:00,122.96,123.13,122.88,123.12,28600.0,90.8372,90.9628,90.7781,90.9554,28600.0
2014-03-10 10:30:00,123.07,123.15,122.9,123.12,15000.0,90.9185,90.9776,90.7929,90.9554,15000.0
2014-03-10 11:00:00,123.08,123.38,123.08,123.26,12100.0,90.9258,91.1475,90.9258,91.0588,12100.0
2014-03-10 11:30:00,123.27,123.58,123.27,123.36,15600.0,91.0662,91.2952,91.0662,91.1327,15600.0
2014-03-10 12:00:00,123.39,123.64,123.32,123.57,19300.0,91.1549,91.3395,91.1031,91.2878,19300.0
2014-03-10 12:30:00,123.62,123.95,123.6,123.95,9600.0,91.3248,91.5686,91.31,91.5686,9600.0
2014-03-10 13:00:00,123.93,124.0,123.92,123.95,10100.0,91.5538,91.6055,91.5464,91.5686,10100.0
2014-03-10 13:30:00,123.93,123.95,123.76,123.83,11900.0,91.5538,91.5686,91.4282,91.4799,11900.0
2014-03-10 14:00:00,123.83,123.85,123.71,123.73,9300.0,91.4799,91.4947,91.3913,91.406,9300.0
2014-03-10 14:30:00,123.78,123.85,123.71,123.77,10600.0,91.443,91.4947,91.3913,91.4356,10600.0
2014-03-10 15:00:00,123.75,123.87,123.73,123.8,17800.0,91.4208,91.5095,91.406,91.4577,17800.0
2014-03-10 15:30:00,123.82,124.05,123.77,123.9,33200.0,91.4725,91.6424,91.4356,91.5316,33200.0
2014-03-11 09:30:00,123.6,123.7,123.26,123.49,38800.0,91.31,91.3839,91.0588,91.2287,38800.0
2014-03-11 10:00:00,123.48,123.81,123.4,123.77,27500.0,91.2213,91.4651,91.1622,91.4356,27500.0
2014-03-11 10:30:00,123.83,124.2,123.8,124.14,18200.0,91.4799,91.7532,91.4577,91.7089,18200.0
2014-03-11 11:00:00,124.16,124.25,123.76,123.79,12100.0,91.7237,91.7902,91.4282,91.4504,12100.0
2014-03-11 11:30:00,123.75,123.95,123.64,123.66,25000.0,91.4208,91.5686,91.3395,91.3543,25000.0
2014-03-11 12:00:00,123.6,123.62,123.22,123.36,19900.0,91.31,91.3248,91.0293,91.1327,19900.0
2014-03-11 12:30:00,123.3,123.66,123.3,123.5,13200.0,91.0884,91.3543,91.0884,91.2361,13200.0
2014-03-11 13:00:00,123.51,123.59,123.3,123.3,10100.0,91.2435,91.3026,91.0884,91.0884,10100.0
2014-03-11 13:30:00,123.26,123.35,123.21,123.27,16600.0,91.0588,91.1253,91.0219,91.0662,16600.0
2014-03-11 14:00:00,123.25,123.29,123.14,123.18,9100.0,91.0514,91.081,90.9702,90.9997,9100.0
2014-03-11 14:30:00,123.18,123.19,122.9,122.93,10900.0,90.9997,91.0071,90.7929,90.815,10900.0
2014-03-11 15:00:00,122.93,122.96,122.7,122.85,16700.0,90.815,90.8372,90.6451,90.7559,16700.0
2014-03-11 15:30:00,122.85,123.05,122.77,122.96,32400.0,90.7559,90.9037,90.6968,90.8372,32400.0
2014-03-12 09:30:00,120.74,121.1,120.51,121.1,85500.0,89.1972,89.4631,89.0272,89.4631,85500.0
2014-03-12 10:00:00,121.12,121.34,121.1,121.2,37900.0,89.4779,89.6404,89.4631,89.537,37900.0
2014-03-12 10:30:00,121.23,121.42,121.06,121.34,40800.0,89.5591,89.6995,89.4336,89.6404,40800.0
2014-03-12 11:00:00,121.34,121.73,121.16,121.63,29500.0,89.6404,89.9285,89.5074,89.8546,29500.0
2014-03-12 11:30:00,121.64,121.7,121.21,121.21,27200.0,89.862,89.9064,89.5444,89.5444,27200.0
2014-03-12 12:00:00,121.2,121.26,120.74,120.77,52300.0,89.537,89.5813,89.1972,89.2193,52300.0
2014-03-12 12:30:00,120.82,121.16,120.55,121.16,56100.0,89.2563,89.5074,89.0568,89.5074,56100.0
2014-03-12 13:00:00,121.14,121.14,120.88,120.99,18400.0,89.4927,89.4927,89.3006,89.3818,18400.0
2014-03-12 13:30:00,120.94,120.97,120.8,120.8,23600.0,89.3449,89.3671,89.2415,89.2415,23600.0
2014-03-12 14:00:00,120.79,120.96,120.76,120.91,30500.0,89.2341,89.3597,89.2119,89.3227,30500.0
2014-03-12 14:30:00,120.95,120.95,120.81,120.82,24900.0,89.3523,89.3523,89.2489,89.2563,24900.0
2014-03-12 15:00:00,120.85,120.93,120.75,120.83,39600.0,89.2784,89.3375,89.2045,89.2636,39600.0
2014-03-12 15:30:00,120.78,121.14,120.75,121.08,83900.0,89.2267,89.4927,89.2045,89.4483,83900.0
2014-03-13 09:30:00,122.09,122.36,121.86,121.86,49200.0,90.1945,90.3939,90.0246,90.0246,49200.0
2014-03-13 10:00:00,121.87,122.09,121.79,122.05,19800.0,90.0319,90.1945,89.9728,90.1649,19800.0
2014-03-13 10:30:00,122.08,122.09,121.59,121.59,22000.0,90.1871,90.1945,89.8251,89.8251,22000.0
2014-03-13 11:00:00,121.65,121.81,121.32,121.32,13900.0,89.8694,89.9876,89.6256,89.6256,13900.0
2014-03-13 11:30:00,121.25,121.5,121.19,121.42,8800.0,89.5739,89.7586,89.5296,89.6995,8800.0
2014-03-13 12:00:00,121.4,121.49,120.95,120.95,18100.0,89.6847,89.7512,89.3523,89.3523,18100.0
2014-03-13 12:30:00,120.92,121.06,120.66,120.72,35200.0,89.3301,89.4336,89.1381,89.1824,35200.0
2014-03-13 13:00:00,120.66,120.68,120.23,120.61,23400.0,89.1381,89.1528,88.8204,89.1011,23400.0
2014-03-13 13:30:00,120.57,120.62,120.26,120.34,9600.0,89.0716,89.1085,88.8426,88.9017,9600.0
2014-03-13 14:00:00,120.38,120.41,120.07,120.27,25900.0,88.9312,88.9534,88.7022,88.8499,25900.0
2014-03-13 14:30:00,120.17,120.32,119.89,119.91,37500.0,88.7761,88.8869,88.5692,88.584,37500.0
2014-03-13 15:00:00,119.98,120.13,119.73,119.75,33800.0,88.6357,88.7465,88.451,88.4658,33800.0
2014-03-13 15:30:00,119.75,120.09,119.65,120.0,59900.0,88.4658,88.717,88.3919,88.6505,59900.0
2014-03-14 09:30:00,120.46,121.06,120.43,120.76,45900.0,88.9903,89.4336,88.9681,89.2119,45900.0
2014-03-14 10:00:00,120.77,121.36,120.77,120.98,27500.0,89.2193,89.6552,89.2193,89.3745,27500.0
2014-03-14 10:30:00,121.02,121.02,120.66,120.66,26400.0,89.404,89.404,89.1381,89.1381,26400.0
2014-03-14 11:00:00,120.66,120.92,120.63,120.91,21400.0,89.1381,89.3301,89.1159,89.3227,21400.0
2014-03-14 11:30:00,120.88,121.84,120.87,121.83,30000.0,89.3006,90.0098,89.2932,90.0024,30000.0
2014-03-14 12:00:00,121.82,121.82,121.17,121.29,15600.0,89.995,89.995,89.5148,89.6035,15600.0
2014-03-14 12:30:00,121.31,121.55,121.31,121.47,13000.0,89.6182,89.7955,89.6182,89.7364,13000.0
2014-03-14 13:00:00,121.47,121.51,121.23,121.33,7600.0,89.7364,89.766,89.5591,89.633,7600.0
2014-03-14 13:30:00,121.32,121.34,121.09,121.16,12100.0,89.6256,89.6404,89.4557,89.5074,12100.0
2014-03-14 14:00:00,121.19,121.28,121.13,121.18,10900.0,89.5296,89.5961,89.4853,89.5222,10900.0
2014-03-14 14:30:00,121.18,121.19,120.91,120.92,16300.0,89.5222,89.5296,89.3227,89.3301,16300.0
2014-03-14 15:00:00,120.99,121.1,120.92,121.01,21700.0,89.3818,89.4631,89.3301,89.3966,21700.0
2014-03-14 15:30:00,121.01,121.06,120.71,120.79,45200.0,89.3966,89.4336,89.175,89.2341,45200.0
2014-03-17 09:30:00,119.81,120.14,119.7,120.02,78000.0,88.5101,88.7539,88.4289,88.6653,78000.0
2014-03-17 10:00:00,120.07,120.27,119.87,119.97,56000.0,88.7022,88.8499,88.5544,88.6283,56000.0
2014-03-17 10:30:00,120.0,120.1,119.81,119.85,56100.0,88.6505,88.7244,88.5101,88.5397,56100.0
2014-03-17 11:00:00,119.85,119.89,119.17,119.22,54400.0,88.5397,88.5692,88.0373,88.0742,54400.0
2014-03-17 11:30:00,119.21,119.36,119.09,119.31,44200.0,88.0669,88.1777,87.9782,88.1407,44200.0
2014-03-17 12:00:00,119.33,119.39,118.82,118.87,74700.0,88.1555,88.1998,87.7787,87.8157,74700.0
2014-03-17 12:30:00,118.89,119.13,118.87,119.13,33000.0,87.8305,88.0078,87.8157,88.0078,33000.0
2014-03-17 13:00:00,119.15,119.17,118.95,119.05,14000.0,88.0225,88.0373,87.8748,87.9487,14000.0
2014-03-17 13:30:00,119.06,119.08,118.91,118.93,20100.0,87.956,87.9708,87.8452,87.86,20100.0
2014-03-17 14:00:00,118.96,119.22,118.9,119.22,34900.0,87.8822,88.0742,87.8378,88.0742,34900.0
2014-03-17 14:30:00,119.23,119.25,119.09,119.13,37200.0,88.0816,88.0964,87.9782,88.0078,37200.0
2014-03-17 15:00:00,119.13,119.24,119.08,119.15,30000.0,88.0078,88.089,87.9708,88.0225,30000.0
2014-03-17 15:30:00,119.17,119.21,119.01,119.05,74900.0,88.0373,88.0669,87.9191,87.9487,74900.0
2014-03-18 09:30:00,119.1,119.52,119.1,119.52,61800.0,87.9856,88.2959,87.9856,88.2959,61800.0
2014-03-18 10:00:00,119.53,119.77,119.41,119.54,60000.0,88.3033,88.4806,88.2146,88.3107,60000.0
2014-03-18 10:30:00,119.57,119.77,119.33,119.46,41400.0,88.3328,88.4806,88.1555,88.2515,41400.0
2014-03-18 11:00:00,119.45,119.64,119.34,119.63,36600.0,88.2442,88.3845,88.1629,88.3771,36600.0
2014-03-18 11:30:00,119.63,119.63,119.35,119.57,30900.0,88.3771,88.3771,88.1703,88.3328,30900.0
2014-03-18 12:00:00,119.55,119.61,119.3,119.31,22200.0,88.318,88.3624,88.1333,88.1407,22200.0
2014-03-18 12:30:00,119.41,119.6,119.33,119.5,11200.0,88.2146,88.355,88.1555,88.2811,11200.0
2014-03-18 13:00:00,119.49,119.72,119.47,119.72,7100.0,88.2737,88.4436,88.2589,88.4436,7100.0
2014-03-18 13:30:00,119.65,119.87,119.59,119.85,13800.0,88.3919,88.5544,88.3476,88.5397,13800.0
2014-03-18 14:00:00,119.9,119.9,119.73,119.86,9000.0,88.5766,88.5766,88.451,88.5471,9000.0
2014-03-18 14:30:00,119.82,120.0,119.82,119.96,11800.0,88.5175,88.6505,88.5175,88.6209,11800.0
2014-03-18 15:00:00,119.96,119.99,119.76,119.85,19200.0,88.6209,88.6431,88.4732,88.5397,19200.0
2014-03-18 15:30:00,119.85,119.93,119.73,119.79,28700.0,88.5397,88.5988,88.451,88.4953,28700.0
2014-03-19 09:30:00,118.68,119.07,118.58,119.0,87600.0,87.6753,87.9634,87.6014,87.9117,87600.0
2014-03-19 10:00:00,119.05,119.69,118.99,119.69,36100.0,87.9487,88.4215,87.9043,88.4215,36100.0
2014-03-19 10:30:00,119.68,119.73,119.45,119.66,18700.0,88.4141,88.451,88.2442,88.3993,18700.0
2014-03-19 11:00:00,119.62,119.8,119.54,119.64,14200.0,88.3698,88.5027,88.3107,88.3845,14200.0
2014-03-19 11:30:00,119.66,119.69,119.36,119.36,26200.0,88.3993,88.4215,88.1777,88.1777,26200.0
2014-03-19 12:00:00,119.37,119.58,119.18,119.4,25700.0,88.1851,88.3402,88.0447,88.2072,25700.0
2014-03-19 12:30:00,119.39,119.41,119.15,119.26,13600.0,88.1998,88.2146,88.0225,88.1038,13600.0
2014-03-19 13:00:00,119.28,119.43,119.26,119.43,14500.0,88.1186,88.2294,88.1038,88.2294,14500.0
2014-03-19 13:30:00,119.44,119.49,119.26,119.4,18600.0,88.2368,88.2737,88.1038,88.2072,18600.0
2014-03-19 14:00:00,119.39,119.39,118.88,119.01,105300.0,88.1998,88.1998,87.8231,87.9191,105300.0
2014-03-19 14:30:00,119.0,119.01,118.8,118.86,33300.0,87.9117,87.9191,87.764,87.8083,33300.0
2014-03-19 15:00:00,118.82,118.92,118.0,118.48,63800.0,87.7787,87.8526,87.173,87.5276,63800.0
2014-03-19 15:30:00,118.47,118.72,118.45,118.59,61300.0,87.5202,87.7049,87.5054,87.6088,61300.0
2014-03-20 09:30:00,117.84,118.39,117.84,117.98,72800.0,87.0548,87.4611,87.0548,87.1582,72800.0
2014-03-20 10:00:00,118.0,118.45,117.85,118.12,33200.0,87.173,87.5054,87.0622,87.2616,33200.0
2014-03-20 10:30:00,118.15,118.32,118.06,118.08,20100.0,87.2838,87.4094,87.2173,87.2321,20100.0
2014-03-20 11:00:00,118.08,118.3,117.97,118.23,35000.0,87.2321,87.3946,87.1508,87.3429,35000.0
2014-03-20 11:30:00,118.23,118.42,118.2,118.38,22100.0,87.3429,87.4832,87.3207,87.4537,22100.0
2014-03-20 12:00:00,118.32,118.75,118.27,118.75,30300.0,87.4094,87.727,87.3724,87.727,30300.0
2014-03-20 12:30:00,118.75,118.83,118.68,118.76,17500.0,87.727,87.7861,87.6753,87.7344,17500.0
2014-03-20 13:00:00,118.8,118.98,118.74,118.97,20900.0,87.764,87.8969,87.7196,87.8896,20900.0
2014-03-20 13:30:00,118.97,119.08,118.93,119.06,16300.0,87.8896,87.9708,87.86,87.956,16300.0
2014-03-20 14:00:00,119.09,119.11,118.95,119.06,18900.0,87.9782,87.993,87.8748,87.956,18900.0
2014-03-20 14:30:00,119.08,119.08,118.86,118.95,15800.0,87.9708,87.9708,87.8083,87.8748,15800.0
2014-03-20 15:00:00,118.95,118.95,118.71,118.79,16800.0,87.8748,87.8748,87.6975,87.7566,16800.0
2014-03-20 15:30:00,118.77,118.97,118.77,118.92,56900.0,87.7418,87.8896,87.7418,87.8526,56900.0
2014-03-21 09:30:00,119.05,119.2,118.68,118.68,97000.0,87.9487,88.0595,87.6753,87.6753,97000.0
2014-03-21 10:00:00,118.68,118.73,118.46,118.73,39500.0,87.6753,87.7123,87.5128,87.7123,39500.0
2014-03-21 10:30:00,118.65,119.28,118.65,119.26,100300.0,87.6532,88.1186,87.6532,88.1038,100300.0
2014-03-21 11:00:00,119.3,119.44,118.98,119.37,84500.0,88.1333,88.2368,87.8969,88.1851,84500.0
2014-03-21 11:30:00,119.36,119.66,119.36,119.45,61400.0,88.1777,88.3993,88.1777,88.2442,61400.0
2014-03-21 12:00:00,119.45,119.51,119.37,119.44,41200.0,88.2442,88.2885,88.1851,88.2368,41200.0
2014-03-21 12:30:00,119.44,119.44,119.07,119.21,25600.0,88.2368,88.2368,87.9634,88.0669,25600.0
2014-03-21 13:00:00,119.21,119.24,118.9,118.97,8900.0,88.0669,88.089,87.8378,87.8896,8900.0
2014-03-21 13:30:00,118.98,118.99,118.72,118.92,8500.0,87.8969,87.9043,87.7049,87.8526,8500.0
2014-03-21 14:00:00,118.84,118.94,118.56,118.57,15800.0,87.7935,87.8674,87.5867,87.5941,15800.0
2014-03-21 14:30:00,118.62,118.87,118.4,118.74,24500.0,87.631,87.8157,87.4685,87.7196,24500.0
2014-03-21 15:00:00,118.73,118.83,118.57,118.83,26000.0,87.7123,87.7861,87.5941,87.7861,26000.0
2014-03-21 15:30:00,118.83,118.83,118.39,118.47,44500.0,87.7861,87.7861,87.4611,87.5202,44500.0
2014-03-24 09:30:00,120.23,120.48,119.89,120.01,90200.0,88.8204,89.0051,88.5692,88.6579,90200.0
2014-03-24 10:00:00,119.99,119.99,119.55,119.67,28100.0,88.6431,88.6431,88.318,88.4067,28100.0
2014-03-24 10:30:00,119.62,119.91,119.6,119.91,42300.0,88.3698,88.584,88.355,88.584,42300.0
2014-03-24 11:00:00,119.9,119.97,119.62,119.9,85900.0,88.5766,88.6283,88.3698,88.5766,85900.0
2014-03-24 11:30:00,119.89,120.45,119.76,120.39,50200.0,88.5692,88.9829,88.4732,88.9386,50200.0
2014-03-24 12:00:00,120.37,120.7,120.31,120.33,41700.0,88.9238,89.1676,88.8795,88.8943,41700.0
2014-03-24 12:30:00,120.3,120.44,120.12,120.27,23000.0,88.8721,88.9755,88.7391,88.8499,23000.0
2014-03-24 13:00:00,120.23,120.31,120.2,120.21,24400.0,88.8204,88.8795,88.7982,88.8056,24400.0
2014-03-24 13:30:00,120.2,120.54,120.2,120.53,29800.0,88.7982,89.0494,88.7982,89.042,29800.0
2014-03-24 14:00:00,120.59,120.63,120.32,120.47,21800.0,89.0863,89.1159,88.8869,88.9977,21800.0
2014-03-24 14:30:00,120.51,120.6,120.36,120.46,21600.0,89.0272,89.0937,88.9164,88.9903,21600.0
2014-03-24 15:00:00,120.48,120.59,120.28,120.59,21700.0,89.0051,89.0863,88.8573,89.0863,21700.0
2014-03-24 15:30:00,120.64,120.66,120.29,120.3,52400.0,89.1233,89.1381,88.8647,88.8721,52400.0
2014-03-25 09:30:00,121.69,121.99,121.38,121.42,97000.0,89.899,90.1206,89.67,89.6995,97000.0
2014-03-25 10:00:00,121.42,121.57,121.23,121.54,79800.0,89.6995,89.8103,89.5591,89.7882,79800.0
2014-03-25 10:30:00,121.53,121.75,121.48,121.73,48600.0,89.7808,89.9433,89.7438,89.9285,48600.0
2014-03-25 11:00:00,121.72,122.44,121.71,122.32,46400.0,89.9211,90.453,89.9137,90.3644,46400.0
2014-03-25 11:30:00,122.3,122.5,122.18,122.31,43800.0,90.3496,90.4974,90.261,90.357,43800.0
2014-03-25 12:00:00,122.28,122.52,122.2,122.45,26800.0,90.3348,90.5121,90.2757,90.4604,26800.0
2014-03-25 12:30:00,122.44,122.54,122.22,122.53,52600.0,90.453,90.5269,90.2905,90.5195,52600.0
2014-03-25 13:00:00,122.52,123.01,122.47,122.99,20100.0,90.5121,90.8741,90.4752,90.8594,20100.0
2014-03-25 13:30:00,123.03,123.21,122.89,122.91,26900.0,90.8889,91.0219,90.7855,90.8003,26900.0
2014-03-25 14:00:00,122.9,123.0,122.71,122.71,12400.0,90.7929,90.8667,90.6525,90.6525,12400.0
2014-03-25 14:30:00,122.71,122.82,122.61,122.76,36300.0,90.6525,90.7338,90.5786,90.6894,36300.0
2014-03-25 15:00:00,122.75,122.84,122.65,122.72,30000.0,90.6821,90.7485,90.6082,90.6599,30000.0
2014-03-25 15:30:00,122.76,123.03,122.74,122.87,86200.0,90.6894,90.8889,90.6747,90.7707,86200.0
2014-03-26 09:30:00,122.05,122.25,121.95,122.03,72500.0,90.1649,90.3127,90.091,90.1501,72500.0
2014-03-26 10:00:00,122.02,122.26,121.92,122.17,123300.0,90.1428,90.3201,90.0689,90.2536,123300.0
2014-03-26 10:30:00,122.15,122.37,122.14,122.3,42900.0,90.2388,90.4013,90.2314,90.3496,42900.0
2014-03-26 11:00:00,122.35,122.52,122.28,122.47,30200.0,90.3865,90.5121,90.3348,90.4752,30200.0
2014-03-26 11:30:00,122.45,122.45,122.24,122.29,21000.0,90.4604,90.4604,90.3053,90.3422,21000.0
2014-03-26 12:00:00,122.28,122.4,122.11,122.15,20400.0,90.3348,90.4235,90.2092,90.2388,20400.0
2014-03-26 12:30:00,122.13,122.28,122.09,122.16,26500.0,90.224,90.3348,90.1945,90.2462,26500.0
2014-03-26 13:00:00,122.16,122.21,121.91,121.91,22200.0,90.2462,90.2831,90.0615,90.0615,22200.0
2014-03-26 13:30:00,121.86,121.97,121.65,121.65,16900.0,90.0246,90.1058,89.8694,89.8694,16900.0
2014-03-26 14:00:00,121.64,121.7,121.42,121.52,19200.0,89.862,89.9064,89.6995,89.7734,19200.0
2014-03-26 14:30:00,121.5,121.9,121.44,121.83,20800.0,89.7586,90.0541,89.7143,90.0024,20800.0
2014-03-26 15:00:00,121.83,121.9,121.63,121.64,17800.0,90.0024,90.0541,89.8546,89.862,17800.0
2014-03-26 15:30:00,121.68,121.8,121.46,121.51,38800.0,89.8916,89.9802,89.7291,89.766,38800.0
2014-03-27 09:30:00,123.07,123.31,123.02,123.12,80800.0,90.9185,91.0958,90.8815,90.9554,80800.0
2014-03-27 10:00:00,123.09,123.56,123.08,123.39,33900.0,90.9332,91.2804,90.9258,91.1549,33900.0
2014-03-27 10:30:00,123.34,123.79,123.31,123.69,34300.0,91.1179,91.4504,91.0958,91.3765,34300.0
2014-03-27 11:00:00,123.77,124.29,123.7,124.28,69200.0,91.4356,91.8197,91.3839,91.8123,69200.0
2014-03-27 11:30:00,124.26,124.52,124.14,124.43,60600.0,91.7976,91.9896,91.7089,91.9232,60600.0
2014-03-27 12:00:00,124.37,124.6,124.35,124.39,18100.0,91.8788,92.0487,91.8641,91.8936,18100.0
2014-03-27 12:30:00,124.42,124.45,124.03,124.25,17500.0,91.9158,91.9379,91.6277,91.7902,17500.0
2014-03-27 13:00:00,124.14,124.39,124.07,124.09,12500.0,91.7089,91.8936,91.6572,91.672,12500.0
2014-03-27 13:30:00,124.11,124.14,123.9,124.0,10800.0,91.6868,91.7089,91.5316,91.6055,10800.0
2014-03-27 14:00:00,123.99,124.03,123.86,124.03,21500.0,91.5981,91.6277,91.5021,91.6277,21500.0
2014-03-27 14:30:00,124.06,124.15,123.9,123.93,17800.0,91.6498,91.7163,91.5316,91.5538,17800.0
2014-03-27 15:00:00,123.89,124.02,123.79,123.95,14900.0,91.5242,91.6203,91.4504,91.5686,14900.0
2014-03-27 15:30:00,123.96,124.07,123.9,124.0,33200.0,91.5759,91.6572,91.5316,91.6055,33200.0
2014-03-28 09:30:00,124.17,124.77,124.17,124.59,36500.0,91.7311,92.1743,91.7311,92.0414,36500.0
2014-03-28 10:00:00,124.67,124.91,124.59,124.66,24200.0,92.1005,92.2778,92.0414,92.0931,24200.0
2014-03-28 10:30:00,124.67,124.73,124.51,124.6,20400.0,92.1005,92.1448,91.9823,92.0487,20400.0
2014-03-28 11:00:00,124.6,124.86,124.6,124.86,20500.0,92.0487,92.2408,92.0487,92.2408,20500.0
2014-03-28 11:30:00,124.84,124.88,124.56,124.65,17900.0,92.226,92.2556,92.0192,92.0857,17900.0
2014-03-28 12:00:00,124.67,124.76,124.59,124.62,24100.0,92.1005,92.1669,92.0414,92.0635,24100.0
2014-03-28 12:30:00,124.64,124.85,124.64,124.78,19900.0,92.0783,92.2334,92.0783,92.1817,19900.0
2014-03-28 13:00:00,124.79,124.85,124.7,124.85,18800.0,92.1891,92.2334,92.1226,92.2334,18800.0
2014-03-28 13:30:00,124.88,124.89,124.58,124.68,27000.0,92.2556,92.263,92.034,92.1078,27000.0
2014-03-28 14:00:00,124.67,124.7,124.51,124.6,26600.0,92.1005,92.1226,91.9823,92.0487,26600.0
2014-03-28 14:30:00,124.61,124.69,124.52,124.69,28000.0,92.0561,92.1152,91.9896,92.1152,28000.0
2014-03-28 15:00:00,124.71,124.79,124.55,124.71,24500.0,92.13,92.1891,92.0118,92.13,24500.0
2014-03-28 15:30:00,124.75,124.82,124.57,124.79,51600.0,92.1596,92.2113,92.0266,92.1891,51600.0
2014-03-31 09:30:00,125.08,125.14,124.59,124.72,31200.0,92.4033,92.4477,92.0414,92.1374,31200.0
2014-03-31 10:00:00,124.77,124.81,124.55,124.65,20700.0,92.1743,92.2039,92.0118,92.0857,20700.0
2014-03-31 10:30:00,124.67,124.96,124.55,124.71,12200.0,92.1005,92.3147,92.0118,92.13,12200.0
2014-03-31 11:00:00,124.74,124.82,124.06,124.33,38200.0,92.1522,92.2113,91.6498,91.8493,38200.0
2014-03-31 11:30:00,124.4,124.57,124.33,124.57,12200.0,91.901,92.0266,91.8493,92.0266,12200.0
2014-03-31 12:00:00,124.58,124.93,124.58,124.82,4100.0,92.034,92.2925,92.034,92.2113,4100.0
2014-03-31 12:30:00,124.83,124.91,124.75,124.86,4300.0,92.2187,92.2778,92.1596,92.2408,4300.0
2014-03-31 13:00:00,124.83,124.89,124.64,124.68,12500.0,92.2187,92.263,92.0783,92.1078,12500.0
2014-03-31 13:30:00,124.68,124.75,124.5,124.6,7400.0,92.1078,92.1596,91.9749,92.0487,7400.0
2014-03-31 14:00:00,124.57,124.71,124.53,124.62,8200.0,92.0266,92.13,91.997,92.0635,8200.0
2014-03-31 14:30:00,124.64,124.69,124.57,124.65,9500.0,92.0783,92.1152,92.0266,92.0857,9500.0
2014-03-31 15:00:00,124.64,124.7,124.55,124.7,14500.0,92.0783,92.1226,92.0118,92.1226,14500.0
2014-03-31 15:30:00,124.66,124.67,124.56,124.6,16500.0,92.0931,92.1005,92.0192,92.0487,16500.0
2014-04-01 09:30:00,123.0,123.97,122.94,123.9,104600.0,90.8667,91.5833,90.8224,91.5316,104600.0
2014-04-01 10:00:00,123.93,124.05,123.39,123.49,83800.0,91.5538,91.6424,91.1549,91.2287,83800.0
2014-04-01 10:30:00,123.54,123.73,123.49,123.54,34700.0,91.2657,91.406,91.2287,91.2657,34700.0
2014-04-01 11:00:00,123.54,123.77,123.42,123.48,38700.0,91.2657,91.4356,91.177,91.2213,38700.0
2014-04-01 11:30:00,123.47,123.76,123.42,123.42,31200.0,91.214,91.4282,91.177,91.177,31200.0
2014-04-01 12:00:00,123.39,123.5,123.28,123.5,22600.0,91.1549,91.2361,91.0736,91.2361,22600.0
2014-04-01 12:30:00,123.5,123.6,123.44,123.48,20400.0,91.2361,91.31,91.1918,91.2213,20400.0
2014-04-01 13:00:00,123.43,123.56,123.38,123.56,16300.0,91.1844,91.2804,91.1475,91.2804,16300.0
2014-04-01 13:30:00,123.57,123.73,123.49,123.68,37100.0,91.2878,91.406,91.2287,91.3691,37100.0
2014-04-01 14:00:00,123.7,123.74,123.61,123.61,22600.0,91.3839,91.4134,91.3174,91.3174,22600.0
2014-04-01 14:30:00,123.65,123.65,123.31,123.31,44700.0,91.3469,91.3469,91.0958,91.0958,44700.0
2014-04-01 15:00:00,123.31,123.32,123.16,123.27,41500.0,91.0958,91.1031,90.9849,91.0662,41500.0
2014-04-01 15:30:00,123.28,123.4,123.19,123.38,48800.0,91.0736,91.1622,91.0071,91.1475,48800.0
2014-04-02 09:30:00,122.31,122.63,122.24,122.27,129600.0,90.357,90.5934,90.3053,90.3274,129600.0
2014-04-02 10:00:00,122.31,122.73,122.31,122.57,85000.0,90.357,90.6673,90.357,90.5491,85000.0
2014-04-02 10:30:00,122.57,122.72,122.5,122.6,143000.0,90.5491,90.6599,90.4974,90.5712,143000.0
2014-04-02 11:00:00,122.62,122.63,122.19,122.27,33600.0,90.586,90.5934,90.2683,90.3274,33600.0
2014-04-02 11:30:00,122.26,122.39,122.07,122.34,25100.0,90.3201,90.4161,90.1797,90.3792,25100.0
2014-04-02 12:00:00,122.34,122.49,122.23,122.49,15200.0,90.3792,90.49,90.2979,90.49,15200.0
2014-04-02 12:30:00,122.48,122.55,122.39,122.51,13800.0,90.4826,90.5343,90.4161,90.5047,13800.0
2014-04-02 13:00:00,122.52,122.62,122.3,122.37,16100.0,90.5121,90.586,90.3496,90.4013,16100.0
2014-04-02 13:30:00,122.37,122.5,122.28,122.32,15700.0,90.4013,90.4974,90.3348,90.3644,15700.0
2014-04-02 14:00:00,122.36,122.41,122.27,122.29,13700.0,90.3939,90.4309,90.3274,90.3422,13700.0
2014-04-02 14:30:00,122.31,122.4,122.27,122.35,20000.0,90.357,90.4235,90.3274,90.3865,20000.0
2014-04-02 15:00:00,122.38,122.48,122.33,122.48,26800.0,90.4087,90.4826,90.3718,90.4826,26800.0
2014-04-02 15:30:00,122.48,122.53,122.34,122.45,38200.0,90.4826,90.5195,90.3792,90.4604,38200.0
2014-04-03 09:30:00,122.31,122.45,122.11,122.16,31600.0,90.357,90.4604,90.2092,90.2462,31600.0
2014-04-03 10:00:00,122.2,122.21,121.93,121.96,21500.0,90.2757,90.2831,90.0763,90.0984,21500.0
2014-04-03 10:30:00,122.0,122.13,121.9,122.11,11900.0,90.128,90.224,90.0541,90.2092,11900.0
2014-04-03 11:00:00,122.14,122.22,121.81,121.85,24100.0,90.2314,90.2905,89.9876,90.0172,24100.0
2014-04-03 11:30:00,121.83,122.12,121.81,122.0,12900.0,90.0024,90.2166,89.9876,90.128,12900.0
2014-04-03 12:00:00,122.07,122.13,121.95,122.01,7900.0,90.1797,90.224,90.091,90.1354,7900.0
2014-04-03 12:30:00,121.95,122.07,121.95,122.07,10900.0,90.091,90.1797,90.091,90.1797,10900.0
2014-04-03 13:00:00,122.07,122.18,122.06,122.15,13000.0,90.1797,90.261,90.1723,90.2388,13000.0
2014-04-03 13:30:00,122.16,122.27,122.16,122.2,7500.0,90.2462,90.3274,90.2462,90.2757,7500.0
2014-04-03 14:00:00,122.18,122.28,122.15,122.19,8900.0,90.261,90.3348,90.2388,90.2683,8900.0
2014-04-03 14:30:00,122.17,122.18,122.09,122.13,12000.0,90.2536,90.261,90.1945,90.224,12000.0
2014-04-03 15:00:00,122.15,122.22,122.05,122.21,12800.0,90.2388,90.2905,90.1649,90.2831,12800.0
2014-04-03 15:30:00,122.22,122.45,122.2,122.32,37100.0,90.2905,90.4604,90.2757,90.3644,37100.0
2014-04-04 09:30:00,122.81,123.15,122.63,123.15,44400.0,90.7264,90.9776,90.5934,90.9776,44400.0
2014-04-04 10:00:00,123.07,123.71,123.03,123.71,26300.0,90.9185,91.3913,90.8889,91.3913,26300.0
2014-04-04 10:30:00,123.68,124.1,123.61,124.09,22500.0,91.3691,91.6794,91.3174,91.672,22500.0
2014-04-04 11:00:00,124.06,124.2,123.64,123.65,30800.0,91.6498,91.7532,91.3395,91.3469,30800.0
2014-04-04 11:30:00,123.73,123.77,123.42,123.45,10000.0,91.406,91.4356,91.177,91.1992,10000.0
2014-04-04 12:00:00,123.52,123.67,123.28,123.61,17600.0,91.2509,91.3617,91.0736,91.3174,17600.0
2014-04-04 12:30:00,123.52,123.6,123.2,123.31,13700.0,91.2509,91.31,91.0145,91.0958,13700.0
2014-04-04 13:00:00,123.31,123.33,123.14,123.19,10300.0,91.0958,91.1105,90.9702,91.0071,10300.0
2014-04-04 13:30:00,123.09,123.19,123.01,123.08,15500.0,90.9332,91.0071,90.8741,90.9258,15500.0
2014-04-04 14:00:00,123.09,123.12,122.76,122.8,18000.0,90.9332,90.9554,90.6894,90.719,18000.0
2014-04-04 14:30:00,122.74,122.78,122.59,122.7,18500.0,90.6747,90.7042,90.5638,90.6451,18500.0
2014-04-04 15:00:00,122.7,123.06,122.63,122.96,16400.0,90.6451,90.9111,90.5934,90.8372,16400.0
2014-04-04 15:30:00,122.93,123.02,122.81,122.9,44500.0,90.815,90.8815,90.7264,90.7929,44500.0
2014-04-07 09:30:00,123.55,123.67,123.34,123.57,36700.0,91.2731,91.3617,91.1179,91.2878,36700.0
2014-04-07 10:00:00,123.58,123.62,123.43,123.46,28700.0,91.2952,91.3248,91.1844,91.2066,28700.0
2014-04-07 10:30:00,123.43,123.54,122.96,123.07,32800.0,91.1844,91.2657,90.8372,90.9185,32800.0
2014-04-07 11:00:00,123.04,123.67,123.04,123.57,20500.0,90.8963,91.3617,90.8963,91.2878,20500.0
2014-04-07 11:30:00,123.6,123.72,123.43,123.5,15200.0,91.31,91.3986,91.1844,91.2361,15200.0
2014-04-07 12:00:00,123.42,123.45,123.1,123.21,4700.0,91.177,91.1992,90.9406,91.0219,4700.0
2014-04-07 12:30:00,123.23,123.24,123.09,123.14,7200.0,91.0367,91.044,90.9332,90.9702,7200.0
2014-04-07 13:00:00,123.13,123.24,123.04,123.08,9900.0,90.9628,91.044,90.8963,90.9258,9900.0
2014-04-07 13:30:00,123.07,123.12,122.97,123.02,11900.0,90.9185,90.9554,90.8446,90.8815,11900.0
2014-04-07 14:00:00,122.97,123.12,122.96,123.12,13000.0,90.8446,90.9554,90.8372,90.9554,13000.0
2014-04-07 14:30:00,123.14,123.16,122.98,123.16,13800.0,90.9702,90.9849,90.852,90.9849,13800.0
2014-04-07 15:00:00,123.06,123.27,123.02,123.23,14600.0,90.9111,91.0662,90.8815,91.0367,14600.0
2014-04-07 15:30:00,123.24,123.24,122.97,122.99,42800.0,91.044,91.044,90.8446,90.8594,42800.0
2014-04-08 09:30:00,125.5,125.51,125.16,125.2,86700.0,92.7136,92.721,92.4624,92.492,86700.0
2014-04-08 10:00:00,125.21,125.4,125.05,125.12,44300.0,92.4994,92.6397,92.3812,92.4329,44300.0
2014-04-08 10:30:00,125.16,125.94,125.12,125.9,47900.0,92.4624,93.0387,92.4329,93.0091,47900.0
2014-04-08 11:00:00,125.91,126.14,125.76,126.06,43500.0,93.0165,93.1864,92.9057,93.1273,43500.0
2014-04-08 11:30:00,126.03,126.1,125.7,125.89,25100.0,93.1052,93.1569,92.8614,93.0017,25100.0
2014-04-08 12:00:00,125.92,125.96,125.68,125.77,20800.0,93.0239,93.0535,92.8466,92.9131,20800.0
2014-04-08 12:30:00,125.77,125.77,125.53,125.53,34600.0,92.9131,92.9131,92.7358,92.7358,34600.0
2014-04-08 13:00:00,125.53,125.71,125.53,125.65,35100.0,92.7358,92.8688,92.7358,92.8244,35100.0
2014-04-08 13:30:00,125.65,125.65,125.46,125.61,39300.0,92.8244,92.8244,92.6841,92.7949,39300.0
2014-04-08 14:00:00,125.65,125.65,125.38,125.5,16800.0,92.8244,92.8244,92.625,92.7136,16800.0
2014-04-08 14:30:00,125.48,125.7,125.47,125.7,17800.0,92.6988,92.8614,92.6915,92.8614,17800.0
2014-04-08 15:00:00,125.66,125.9,125.6,125.84,45300.0,92.8318,93.0091,92.7875,92.9648,45300.0
2014-04-08 15:30:00,125.9,126.09,125.82,126.04,67100.0,93.0091,93.1495,92.95,93.1126,67100.0
2014-04-09 09:30:00,127.65,127.65,126.98,127.08,66900.0,94.3019,94.3019,93.807,93.8809,66900.0
2014-04-09 10:00:00,127.07,127.07,126.53,126.61,31900.0,93.8735,93.8735,93.4745,93.5336,31900.0
2014-04-09 10:30:00,126.59,126.77,126.46,126.55,49400.0,93.5189,93.6518,93.4228,93.4893,49400.0
2014-04-09 11:00:00,126.53,126.71,126.31,126.34,50600.0,93.4745,93.6075,93.312,93.3342,50600.0
2014-04-09 11:30:00,126.32,126.47,126.26,126.31,33500.0,93.3194,93.4302,93.2751,93.312,33500.0
2014-04-09 12:00:00,126.36,126.48,126.25,126.46,24900.0,93.349,93.4376,93.2677,93.4228,24900.0
2014-04-09 12:30:00,126.44,126.44,126.26,126.28,13800.0,93.4081,93.4081,93.2751,93.2899,13800.0
2014-04-09 13:00:00,126.27,126.34,126.2,126.28,13200.0,93.2825,93.3342,93.2308,93.2899,13200.0
2014-04-09 13:30:00,126.28,126.29,126.02,126.02,14500.0,93.2899,93.2972,93.0978,93.0978,14500.0
2014-04-09 14:00:00,126.07,126.85,126.07,126.74,41200.0,93.1347,93.7109,93.1347,93.6297,41200.0
2014-04-09 14:30:00,126.76,126.8,126.51,126.56,36300.0,93.6445,93.674,93.4598,93.4967,36300.0
2014-04-09 15:00:00,126.55,126.81,126.5,126.73,27400.0,93.4893,93.6814,93.4524,93.6223,27400.0
2014-04-09 15:30:00,126.74,126.92,126.72,126.9,49800.0,93.6297,93.7627,93.6149,93.7479,49800.0
2014-04-10 09:30:00,127.17,127.21,126.76,127.02,73300.0,93.9473,93.9769,93.6445,93.8365,73300.0
2014-04-10 10:00:00,127.0,127.4,127.0,127.35,30200.0,93.8218,94.1173,93.8218,94.0803,30200.0
2014-04-10 10:30:00,127.33,127.54,127.17,127.17,33400.0,94.0655,94.2207,93.9473,93.9473,33400.0
2014-04-10 11:00:00,127.16,127.2,126.92,126.95,26600.0,93.94,93.9695,93.7627,93.7848,26600.0
2014-04-10 11:30:00,126.95,127.31,126.88,127.3,20100.0,93.7848,94.0508,93.7331,94.0434,20100.0
2014-04-10 12:00:00,127.31,127.35,126.81,126.85,15100.0,94.0508,94.0803,93.6814,93.7109,15100.0
2014-04-10 12:30:00,126.85,126.87,126.59,126.75,31900.0,93.7109,93.7257,93.5189,93.6371,31900.0
2014-04-10 13:00:00,126.73,126.77,126.27,126.41,15700.0,93.6223,93.6518,93.2825,93.3859,15700.0
2014-04-10 13:30:00,126.42,126.71,126.39,126.63,16900.0,93.3933,93.6075,93.3711,93.5484,16900.0
2014-04-10 14:00:00,126.61,126.7,126.52,126.6,28300.0,93.5336,93.6001,93.4672,93.5263,28300.0
2014-04-10 14:30:00,126.58,126.67,126.25,126.32,31900.0,93.5115,93.578,93.2677,93.3194,31900.0
2014-04-10 15:00:00,126.31,126.35,125.86,125.86,46600.0,93.312,93.3416,92.9796,92.9796,46600.0
2014-04-10 15:30:00,125.86,126.13,125.78,125.9,38700.0,92.9796,93.179,92.9205,93.0091,38700.0
2014-04-11 09:30:00,124.7,125.28,124.7,125.12,66800.0,92.1226,92.5511,92.1226,92.4329,66800.0
2014-04-11 10:00:00,125.13,125.29,124.99,125.27,25700.0,92.4403,92.5585,92.3369,92.5437,25700.0
2014-04-11 10:30:00,125.32,125.68,125.17,125.52,24300.0,92.5806,92.8466,92.4698,92.7284,24300.0
2014-04-11 11:00:00,125.53,125.74,125.44,125.58,20300.0,92.7358,92.8909,92.6693,92.7727,20300.0
2014-04-11 11:30:00,125.51,125.59,125.19,125.24,8600.0,92.721,92.7801,92.4846,92.5215,8600.0
2014-04-11 12:00:00,125.36,125.39,125.08,125.19,13400.0,92.6102,92.6324,92.4033,92.4846,13400.0
2014-04-11 12:30:00,125.16,125.25,125.09,125.16,8600.0,92.4624,92.5289,92.4107,92.4624,8600.0
2014-04-11 13:00:00,125.16,125.21,124.95,125.02,9400.0,92.4624,92.4994,92.3073,92.359,9400.0
2014-04-11 13:30:00,125.01,125.17,124.85,125.09,11500.0,92.3516,92.4698,92.2334,92.4107,11500.0
2014-04-11 14:00:00,125.04,125.29,125.03,125.18,27900.0,92.3738,92.5585,92.3664,92.4772,27900.0
2014-04-11 14:30:00,125.16,125.21,124.96,125.12,15600.0,92.4624,92.4994,92.3147,92.4329,15600.0
2014-04-11 15:00:00,125.1,125.21,124.92,125.19,17400.0,92.4181,92.4994,92.2851,92.4846,17400.0
2014-04-11 15:30:00,125.19,125.34,125.02,125.09,44100.0,92.4846,92.5954,92.359,92.4107,44100.0
2014-04-14 09:30:00,129.09,129.19,128.5,128.81,125400.0,95.3658,95.4396,94.9299,95.1589,125400.0
2014-04-14 10:00:00,128.77,129.04,128.59,128.69,111800.0,95.1293,95.3288,94.9964,95.0702,111800.0
2014-04-14 10:30:00,128.69,128.72,128.2,128.56,66300.0,95.0702,95.0924,94.7083,94.9742,66300.0
2014-04-14 11:00:00,128.57,128.67,128.43,128.48,53500.0,94.9816,95.0555,94.8782,94.9151,53500.0
2014-04-14 11:30:00,128.47,128.63,128.45,128.48,31500.0,94.9077,95.0259,94.8929,94.9151,31500.0
2014-04-14 12:00:00,128.46,128.59,128.45,128.55,12900.0,94.9003,94.9964,94.8929,94.9668,12900.0
2014-04-14 12:30:00,128.58,128.68,128.5,128.57,20600.0,94.989,95.0629,94.9299,94.9816,20600.0
2014-04-14 13:00:00,128.59,128.59,128.19,128.2,16600.0,94.9964,94.9964,94.7009,94.7083,16600.0
2014-04-14 13:30:00,128.24,128.28,128.05,128.05,14200.0,94.7378,94.7674,94.5974,94.5974,14200.0
2014-04-14 14:00:00,128.04,128.13,127.67,127.71,50900.0,94.5901,94.6565,94.3167,94.3463,50900.0
2014-04-14 14:30:00,127.7,127.89,127.67,127.81,19400.0,94.3389,94.4792,94.3167,94.4201,19400.0
2014-04-14 15:00:00,127.83,128.01,127.7,128.01,44600.0,94.4349,94.5679,94.3389,94.5679,44600.0
2014-04-14 15:30:00,128.01,128.5,127.98,128.49,74500.0,94.5679,94.9299,94.5457,94.9225,74500.0
2014-04-15 09:30:00,128.0,128.4,127.75,128.08,58700.0,94.5605,94.856,94.3758,94.6196,58700.0
2014-04-15 10:00:00,128.08,128.14,127.42,127.56,83000.0,94.6196,94.6639,94.132,94.2355,83000.0
2014-04-15 10:30:00,127.52,127.93,127.51,127.66,57200.0,94.2059,94.5088,94.1985,94.3093,57200.0
2014-04-15 11:00:00,127.63,127.8,127.44,127.7,56400.0,94.2872,94.4128,94.1468,94.3389,56400.0
2014-04-15 11:30:00,127.7,128.11,127.33,127.4,57700.0,94.3389,94.6418,94.0655,94.1173,57700.0
2014-04-15 12:00:00,127.4,127.55,127.21,127.55,21200.0,94.1173,94.2281,93.9769,94.2281,21200.0
2014-04-15 12:30:00,127.48,127.54,127.36,127.36,13600.0,94.1764,94.2207,94.0877,94.0877,13600.0
2014-04-15 13:00:00,127.32,127.53,127.25,127.44,16200.0,94.0582,94.2133,94.0064,94.1468,16200.0
2014-04-15 13:30:00,127.48,127.78,127.45,127.77,12500.0,94.1764,94.398,94.1542,94.3906,12500.0
2014-04-15 14:00:00,127.78,127.99,127.63,127.79,25000.0,94.398,94.5531,94.2872,94.4054,25000.0
2014-04-15 14:30:00,127.77,128.06,127.77,128.02,22300.0,94.3906,94.6048,94.3906,94.5753,22300.0
2014-04-15 15:00:00,127.99,128.17,127.8,128.05,28400.0,94.5531,94.6861,94.4128,94.5974,28400.0
2014-04-15 15:30:00,128.06,128.23,127.98,128.13,36200.0,94.6048,94.7304,94.5457,94.6565,36200.0
2014-04-16 09:30:00,128.52,128.58,127.85,127.98,80900.0,94.9447,94.989,94.4497,94.5457,80900.0
2014-04-16 10:00:00,127.97,127.99,127.52,127.6,90800.0,94.5383,94.5531,94.2059,94.265,90800.0
2014-04-16 10:30:00,127.57,127.83,127.32,127.69,49500.0,94.2428,94.4349,94.0582,94.3315,49500.0
2014-04-16 11:00:00,127.73,127.94,127.52,127.59,49100.0,94.361,94.5162,94.2059,94.2576,49100.0
2014-04-16 11:30:00,127.6,127.72,127.4,127.61,24200.0,94.265,94.3537,94.1173,94.2724,24200.0
2014-04-16 12:00:00,127.63,127.76,127.61,127.72,11100.0,94.2872,94.3832,94.2724,94.3537,11100.0
2014-04-16 12:30:00,127.73,127.74,127.59,127.6,14800.0,94.361,94.3684,94.2576,94.265,14800.0
2014-04-16 13:00:00,127.62,127.8,127.55,127.7,15300.0,94.2798,94.4128,94.2281,94.3389,15300.0
2014-04-16 13:30:00,127.7,127.71,127.58,127.71,10200.0,94.3389,94.3463,94.2502,94.3463,10200.0
2014-04-16 14:00:00,127.72,127.77,127.38,127.42,43600.0,94.3537,94.3906,94.1025,94.132,43600.0
2014-04-16 14:30:00,127.44,127.73,127.38,127.7,41900.0,94.1468,94.361,94.1025,94.3389,41900.0
2014-04-16 15:00:00,127.67,127.82,127.67,127.7,28800.0,94.3167,94.4275,94.3167,94.3389,28800.0
2014-04-16 15:30:00,127.71,127.84,127.6,127.84,78200.0,94.3463,94.4423,94.265,94.4423,78200.0
2014-04-17 09:30:00,123.08,123.6,123.02,123.6,116000.0,90.9258,91.31,90.8815,91.31,116000.0
2014-04-17 10:00:00,123.56,123.96,123.43,123.5,44800.0,91.2804,91.5759,91.1844,91.2361,44800.0
2014-04-17 10:30:00,123.48,123.48,123.12,123.17,56500.0,91.2213,91.2213,90.9554,90.9923,56500.0
2014-04-17 11:00:00,123.15,123.2,122.81,123.0,75900.0,90.9776,91.0145,90.7264,90.8667,75900.0
2014-04-17 11:30:00,122.93,123.38,122.85,123.29,63400.0,90.815,91.1475,90.7559,91.081,63400.0
2014-04-17 12:00:00,123.3,123.39,123.11,123.32,37500.0,91.0884,91.1549,90.948,91.1031,37500.0
2014-04-17 12:30:00,123.29,123.43,123.19,123.43,15200.0,91.081,91.1844,91.0071,91.1844,15200.0
2014-04-17 13:00:00,123.46,123.7,123.43,123.58,19500.0,91.2066,91.3839,91.1844,91.2952,19500.0
2014-04-17 13:30:00,123.56,123.79,123.56,123.76,38900.0,91.2804,91.4504,91.2804,91.4282,38900.0
2014-04-17 14:00:00,123.77,123.9,123.74,123.86,36900.0,91.4356,91.5316,91.4134,91.5021,36900.0
2014-04-17 14:30:00,123.85,123.91,123.77,123.8,30200.0,91.4947,91.539,91.4356,91.4577,30200.0
2014-04-17 15:00:00,123.81,123.98,123.8,123.89,29700.0,91.4651,91.5907,91.4577,91.5242,29700.0
2014-04-17 15:30:00,123.88,123.98,123.78,123.83,151600.0,91.5168,91.5907,91.443,91.4799,151600.0
2014-04-21 09:30:00,124.5,124.5,123.94,124.19,47100.0,91.9749,91.9749,91.5612,91.7459,47100.0
2014-04-21 10:00:00,124.19,124.31,123.98,124.17,24300.0,91.7459,91.8345,91.5907,91.7311,24300.0
2014-04-21 10:30:00,124.08,124.19,123.99,124.04,14200.0,91.6646,91.7459,91.5981,91.635,14200.0
2014-04-21 11:00:00,124.12,124.39,124.0,124.32,26400.0,91.6941,91.8936,91.6055,91.8419,26400.0
2014-04-21 11:30:00,124.31,124.4,124.26,124.31,7200.0,91.8345,91.901,91.7976,91.8345,7200.0
2014-04-21 12:00:00,124.31,124.4,124.14,124.19,11200.0,91.8345,91.901,91.7089,91.7459,11200.0
2014-04-21 12:30:00,124.18,124.22,124.12,124.18,8700.0,91.7385,91.768,91.6941,91.7385,8700.0
2014-04-21 13:00:00,124.17,124.22,124.11,124.17,9400.0,91.7311,91.768,91.6868,91.7311,9400.0
2014-04-21 13:30:00,124.17,124.2,123.96,124.0,10300.0,91.7311,91.7532,91.5759,91.6055,10300.0
2014-04-21 14:00:00,124.0,124.09,123.96,124.03,13500.0,91.6055,91.672,91.5759,91.6277,13500.0
2014-04-21 14:30:00,124.03,124.12,124.0,124.08,15900.0,91.6277,91.6941,91.6055,91.6646,15900.0
2014-04-21 15:00:00,124.08,124.11,123.93,123.97,21600.0,91.6646,91.6868,91.5538,91.5833,21600.0
2014-04-21 15:30:00,123.95,124.05,123.89,124.01,48800.0,91.5686,91.6424,91.5242,91.6129,48800.0
2014-04-22 09:30:00,125.42,125.42,124.93,125.14,100100.0,92.6545,92.6545,92.2925,92.4477,100100.0
2014-04-22 10:00:00,125.04,125.14,124.47,124.55,65100.0,92.3738,92.4477,91.9527,92.0118,65100.0
2014-04-22 10:30:00,124.55,124.56,124.07,124.18,77200.0,92.0118,92.0192,91.6572,91.7385,77200.0
2014-04-22 11:00:00,124.2,124.22,123.57,123.79,92000.0,91.7532,91.768,91.2878,91.4504,92000.0
2014-04-22 11:30:00,123.83,123.83,123.6,123.69,35100.0,91.4799,91.4799,91.31,91.3765,35100.0
2014-04-22 12:00:00,123.69,123.89,123.66,123.88,20300.0,91.3765,91.5242,91.3543,91.5168,20300.0
2014-04-22 12:30:00,123.86,123.92,123.73,123.81,11400.0,91.5021,91.5464,91.406,91.4651,11400.0
2014-04-22 13:00:00,123.84,123.92,123.7,123.77,19500.0,91.4873,91.5464,91.3839,91.4356,19500.0
2014-04-22 13:30:00,123.78,123.82,123.66,123.7,17100.0,91.443,91.4725,91.3543,91.3839,17100.0
2014-04-22 14:00:00,123.71,123.72,123.62,123.67,15100.0,91.3913,91.3986,91.3248,91.3617,15100.0
2014-04-22 14:30:00,123.69,123.91,123.66,123.85,21900.0,91.3765,91.539,91.3543,91.4947,21900.0
2014-04-22 15:00:00,123.85,123.97,123.75,123.77,15800.0,91.4947,91.5833,91.4208,91.4356,15800.0
2014-04-22 15:30:00,123.82,124.09,123.75,123.95,69700.0,91.4725,91.672,91.4208,91.5686,69700.0
2014-04-23 09:30:00,122.76,122.99,122.54,122.96,89800.0,90.6894,90.8594,90.5269,90.8372,89800.0
2014-04-23 10:00:00,122.99,122.99,122.6,122.67,51200.0,90.8594,90.8594,90.5712,90.623,51200.0
2014-04-23 10:30:00,122.64,122.7,122.23,122.44,43800.0,90.6008,90.6451,90.2979,90.453,43800.0
2014-04-23 11:00:00,122.41,122.56,121.99,122.03,56700.0,90.4309,90.5417,90.1206,90.1501,56700.0
2014-04-23 11:30:00,122.02,122.21,122.0,122.04,13800.0,90.1428,90.2831,90.128,90.1575,13800.0
2014-04-23 12:00:00,122.09,122.24,122.02,122.13,5500.0,90.1945,90.3053,90.1428,90.224,5500.0
2014-04-23 12:30:00,122.16,122.29,122.16,122.16,5900.0,90.2462,90.3422,90.2462,90.2462,5900.0
2014-04-23 13:00:00,122.15,122.22,122.03,122.15,11600.0,90.2388,90.2905,90.1501,90.2388,11600.0
2014-04-23 13:30:00,122.16,122.21,122.06,122.17,7600.0,90.2462,90.2831,90.1723,90.2536,7600.0
2014-04-23 14:00:00,122.09,122.13,121.93,122.1,9400.0,90.1945,90.224,90.0763,90.2019,9400.0
2014-04-23 14:30:00,122.06,122.08,121.83,121.99,18500.0,90.1723,90.1871,90.0024,90.1206,18500.0
2014-04-23 15:00:00,122.05,122.17,121.96,122.09,23200.0,90.1649,90.2536,90.0984,90.1945,23200.0
2014-04-23 15:30:00,122.09,122.2,122.02,122.04,53700.0,90.1945,90.2757,90.1428,90.1575,53700.0
2014-04-24 09:30:00,121.74,121.78,121.49,121.56,76600.0,89.9359,89.9655,89.7512,89.8029,76600.0
2014-04-24 10:00:00,121.55,121.9,121.49,121.56,67200.0,89.7955,90.0541,89.7512,89.8029,67200.0
2014-04-24 10:30:00,121.59,121.79,121.46,121.6,58600.0,89.8251,89.9728,89.7291,89.8325,58600.0
2014-04-24 11:00:00,121.58,121.83,121.53,121.6,44100.0,89.8177,90.0024,89.7808,89.8325,44100.0
2014-04-24 11:30:00,121.64,121.97,121.58,121.77,30700.0,89.862,90.1058,89.8177,89.9581,30700.0
2014-04-24 12:00:00,121.85,121.96,121.75,121.84,12300.0,90.0172,90.0984,89.9433,90.0098,12300.0
2014-04-24 12:30:00,121.85,121.9,121.73,121.89,6000.0,90.0172,90.0541,89.9285,90.0467,6000.0
2014-04-24 13:00:00,121.89,121.9,121.7,121.86,12800.0,90.0467,90.0541,89.9064,90.0246,12800.0
2014-04-24 13:30:00,121.83,121.84,121.59,121.63,9300.0,90.0024,90.0098,89.8251,89.8546,9300.0
2014-04-24 14:00:00,121.63,121.7,121.55,121.65,22000.0,89.8546,89.9064,89.7955,89.8694,22000.0
2014-04-24 14:30:00,121.65,121.79,121.62,121.72,16100.0,89.8694,89.9728,89.8473,89.9211,16100.0
2014-04-24 15:00:00,121.73,121.84,121.69,121.73,16800.0,89.9285,90.0098,89.899,89.9285,16800.0
2014-04-24 15:30:00,121.75,121.82,121.59,121.67,36800.0,89.9433,89.995,89.8251,89.8842,36800.0
2014-04-25 09:30:00,121.85,121.93,121.73,121.75,50800.0,90.0172,90.0763,89.9285,89.9433,50800.0
2014-04-25 10:00:00,121.8,121.83,121.62,121.62,25200.0,89.9802,90.0024,89.8473,89.8473,25200.0
2014-04-25 10:30:00,121.62,121.64,121.47,121.59,35200.0,89.8473,89.862,89.7364,89.8251,35200.0
2014-04-25 11:00:00,121.58,121.76,121.42,121.73,18900.0,89.8177,89.9507,89.6995,89.9285,18900.0
2014-04-25 11:30:00,121.73,122.02,121.7,121.92,10100.0,89.9285,90.1428,89.9064,90.0689,10100.0
2014-04-25 12:00:00,121.96,122.01,121.85,121.88,13900.0,90.0984,90.1354,90.0172,90.0393,13900.0
2014-04-25 12:30:00,121.89,121.95,121.73,121.75,12800.0,90.0467,90.091,89.9285,89.9433,12800.0
2014-04-25 13:00:00,121.75,121.8,121.71,121.77,5100.0,89.9433,89.9802,89.9137,89.9581,5100.0
2014-04-25 13:30:00,121.74,121.83,121.71,121.77,11000.0,89.9359,90.0024,89.9137,89.9581,11000.0
2014-04-25 14:00:00,121.75,121.81,121.67,121.75,10400.0,89.9433,89.9876,89.8842,89.9433,10400.0
2014-04-25 14:30:00,121.73,121.88,121.71,121.76,12000.0,89.9285,90.0393,89.9137,89.9507,12000.0
2014-04-25 15:00:00,121.77,121.92,121.76,121.85,20400.0,89.9581,90.0689,89.9507,90.0172,20400.0
2014-04-25 15:30:00,121.9,121.91,121.78,121.89,48600.0,90.0541,90.0615,89.9655,90.0467,48600.0
2014-04-28 09:30:00,122.39,122.54,122.28,122.42,63500.0,90.4161,90.5269,90.3348,90.4383,63500.0
2014-04-28 10:00:00,122.42,123.03,122.4,122.83,50900.0,90.4383,90.8889,90.4235,90.7412,50900.0
2014-04-28 10:30:00,122.79,122.87,122.61,122.84,53300.0,90.7116,90.7707,90.5786,90.7485,53300.0
2014-04-28 11:00:00,122.83,123.0,122.6,122.64,48300.0,90.7412,90.8667,90.5712,90.6008,48300.0
2014-04-28 11:30:00,122.65,122.78,122.48,122.51,39000.0,90.6082,90.7042,90.4826,90.5047,39000.0
2014-04-28 12:00:00,122.53,122.63,122.43,122.55,14900.0,90.5195,90.5934,90.4456,90.5343,14900.0
2014-04-28 12:30:00,122.54,122.65,122.5,122.64,12200.0,90.5269,90.6082,90.4974,90.6008,12200.0
2014-04-28 13:00:00,122.62,122.62,122.03,122.17,18700.0,90.586,90.586,90.1501,90.2536,18700.0
2014-04-28 13:30:00,122.14,122.4,122.01,122.28,12200.0,90.2314,90.4235,90.1354,90.3348,12200.0
2014-04-28 14:00:00,122.28,122.56,122.2,122.51,14400.0,90.3348,90.5417,90.2757,90.5047,14400.0
2014-04-28 14:30:00,122.52,122.65,122.39,122.5,8000.0,90.5121,90.6082,90.4161,90.4974,8000.0
2014-04-28 15:00:00,122.53,122.81,122.47,122.81,24200.0,90.5195,90.7264,90.4752,90.7264,24200.0
2014-04-28 15:30:00,122.79,122.82,122.56,122.59,41200.0,90.7116,90.7338,90.5417,90.5638,41200.0
2014-04-29 09:30:00,122.69,122.95,122.63,122.83,31300.0,90.6377,90.8298,90.5934,90.7412,31300.0
2014-04-29 10:00:00,122.88,122.9,122.5,122.55,26200.0,90.7781,90.7929,90.4974,90.5343,26200.0
2014-04-29 10:30:00,122.56,122.91,122.5,122.9,14900.0,90.5417,90.8003,90.4974,90.7929,14900.0
2014-04-29 11:00:00,122.95,122.96,122.73,122.92,15000.0,90.8298,90.8372,90.6673,90.8076,15000.0
2014-04-29 11:30:00,122.91,123.13,122.87,123.05,27600.0,90.8003,90.9628,90.7707,90.9037,27600.0
2014-04-29 12:00:00,123.01,123.13,122.98,123.06,15900.0,90.8741,90.9628,90.852,90.9111,15900.0
2014-04-29 12:30:00,123.08,123.12,122.96,122.98,8600.0,90.9258,90.9554,90.8372,90.852,8600.0
2014-04-29 13:00:00,123.03,123.09,122.87,122.98,5400.0,90.8889,90.9332,90.7707,90.852,5400.0
2014-04-29 13:30:00,122.98,123.05,122.91,122.96,6100.0,90.852,90.9037,90.8003,90.8372,6100.0
2014-04-29 14:00:00,123.03,123.03,122.92,122.92,5400.0,90.8889,90.8889,90.8076,90.8076,5400.0
2014-04-29 14:30:00,122.9,122.91,122.76,122.8,16800.0,90.7929,90.8003,90.6894,90.719,16800.0
2014-04-29 15:00:00,122.78,122.86,122.76,122.78,12600.0,90.7042,90.7633,90.6894,90.7042,12600.0
2014-04-29 15:30:00,122.78,122.8,122.63,122.66,26300.0,90.7042,90.719,90.5934,90.6156,26300.0
2014-04-30 09:30:00,123.22,123.22,122.19,122.2,41800.0,91.0293,91.0293,90.2683,90.2757,41800.0
2014-04-30 10:00:00,122.21,122.77,122.1,122.76,51600.0,90.2831,90.6968,90.2019,90.6894,51600.0
2014-04-30 10:30:00,122.83,122.94,122.56,122.74,49600.0,90.7412,90.8224,90.5417,90.6747,49600.0
2014-04-30 11:00:00,122.73,122.93,122.58,122.93,49800.0,90.6673,90.815,90.5565,90.815,49800.0
2014-04-30 11:30:00,122.95,122.95,122.7,122.73,49700.0,90.8298,90.8298,90.6451,90.6673,49700.0
2014-04-30 12:00:00,122.71,122.81,122.65,122.81,20600.0,90.6525,90.7264,90.6082,90.7264,20600.0
2014-04-30 12:30:00,122.79,122.81,122.58,122.58,11700.0,90.7116,90.7264,90.5565,90.5565,11700.0
2014-04-30 13:00:00,122.56,122.79,122.54,122.7,19900.0,90.5417,90.7116,90.5269,90.6451,19900.0
2014-04-30 13:30:00,122.68,122.74,122.57,122.62,15400.0,90.6303,90.6747,90.5491,90.586,15400.0
2014-04-30 14:00:00,122.62,122.89,122.55,122.63,22200.0,90.586,90.7855,90.5343,90.5934,22200.0
2014-04-30 14:30:00,122.68,122.84,122.59,122.79,34200.0,90.6303,90.7485,90.5638,90.7116,34200.0
2014-04-30 15:00:00,122.78,122.79,122.61,122.78,30500.0,90.7042,90.7116,90.5786,90.7042,30500.0
2014-04-30 15:30:00,122.74,122.79,122.63,122.73,63600.0,90.6747,90.7116,90.5934,90.6673,63600.0
2014-05-01 09:30:00,123.77,123.95,123.71,123.78,93600.0,91.4356,91.5686,91.3913,91.443,93600.0
2014-05-01 10:00:00,123.81,124.05,123.77,123.98,28200.0,91.4651,91.6424,91.4356,91.5907,28200.0
2014-05-01 10:30:00,123.97,124.04,123.88,123.99,29500.0,91.5833,91.635,91.5168,91.5981,29500.0
2014-05-01 11:00:00,123.99,123.99,123.43,123.56,25800.0,91.5981,91.5981,91.1844,91.2804,25800.0
2014-05-01 11:30:00,123.56,123.65,123.37,123.38,12900.0,91.2804,91.3469,91.1401,91.1475,12900.0
2014-05-01 12:00:00,123.39,123.49,123.38,123.45,8100.0,91.1549,91.2287,91.1475,91.1992,8100.0
2014-05-01 12:30:00,123.48,123.52,123.4,123.4,6600.0,91.2213,91.2509,91.1622,91.1622,6600.0
2014-05-01 13:00:00,123.48,123.57,123.42,123.5,7100.0,91.2213,91.2878,91.177,91.2361,7100.0
2014-05-01 13:30:00,123.47,123.53,123.42,123.44,8600.0,91.214,91.2583,91.177,91.1918,8600.0
2014-05-01 14:00:00,123.4,123.65,123.39,123.65,15800.0,91.1622,91.3469,91.1549,91.3469,15800.0
2014-05-01 14:30:00,123.66,123.67,123.39,123.52,13600.0,91.3543,91.3617,91.1549,91.2509,13600.0
2014-05-01 15:00:00,123.56,123.73,123.5,123.63,10900.0,91.2804,91.406,91.2361,91.3322,10900.0
2014-05-01 15:30:00,123.63,123.72,123.58,123.7,21200.0,91.3322,91.3986,91.2952,91.3839,21200.0
2014-05-02 09:30:00,123.04,123.52,122.99,123.48,47200.0,90.8963,91.2509,90.8594,91.2213,47200.0
2014-05-02 10:00:00,123.56,123.76,123.49,123.61,11400.0,91.2804,91.4282,91.2287,91.3174,11400.0
2014-05-02 10:30:00,123.64,123.83,123.17,123.34,22700.0,91.3395,91.4799,90.9923,91.1179,22700.0
2014-05-02 11:00:00,123.31,123.69,122.85,122.85,19000.0,91.0958,91.3765,90.7559,90.7559,19000.0
2014-05-02 11:30:00,122.89,123.39,122.89,123.39,7500.0,90.7855,91.1549,90.7855,91.1549,7500.0
2014-05-02 12:00:00,123.38,123.38,123.27,123.27,4800.0,91.1475,91.1475,91.0662,91.0662,4800.0
2014-05-02 12:30:00,123.29,123.32,123.24,123.28,2600.0,91.081,91.1031,91.044,91.0736,2600.0
2014-05-02 13:00:00,123.27,123.37,123.27,123.27,5800.0,91.0662,91.1401,91.0662,91.0662,5800.0
2014-05-02 13:30:00,123.26,123.44,123.26,123.36,6400.0,91.0588,91.1918,91.0588,91.1327,6400.0
2014-05-02 14:00:00,123.35,123.46,123.32,123.44,4800.0,91.1253,91.2066,91.1031,91.1918,4800.0
2014-05-02 14:30:00,123.43,123.49,123.34,123.49,7500.0,91.1844,91.2287,91.1179,91.2287,7500.0
2014-05-02 15:00:00,123.43,123.57,123.43,123.48,15400.0,91.1844,91.2878,91.1844,91.2213,15400.0
2014-05-02 15:30:00,123.44,123.62,123.36,123.56,25900.0,91.1918,91.3248,91.1327,91.2804,25900.0
2014-05-05 09:30:00,122.88,123.01,122.58,123.01,27400.0,90.7781,90.8741,90.5565,90.8741,27400.0
2014-05-05 10:00:00,123.03,123.42,122.94,123.42,5700.0,90.8889,91.177,90.8224,91.177,5700.0
2014-05-05 10:30:00,123.39,123.56,123.3,123.46,6200.0,91.1549,91.2804,91.0884,91.2066,6200.0
2014-05-05 11:00:00,123.52,123.69,123.44,123.56,9600.0,91.2509,91.3765,91.1918,91.2804,9600.0
2014-05-05 11:30:00,123.7,123.72,123.58,123.66,8200.0,91.3839,91.3986,91.2952,91.3543,8200.0
2014-05-05 12:00:00,123.62,123.75,123.61,123.67,8100.0,91.3248,91.4208,91.3174,91.3617,8100.0
2014-05-05 12:30:00,123.65,123.65,123.42,123.44,10300.0,91.3469,91.3469,91.177,91.1918,10300.0
2014-05-05 13:00:00,123.51,123.59,123.35,123.53,5600.0,91.2435,91.3026,91.1253,91.2583,5600.0
2014-05-05 13:30:00,123.52,123.58,123.47,123.53,3400.0,91.2509,91.2952,91.214,91.2583,3400.0
2014-05-05 14:00:00,123.53,123.65,123.48,123.57,14700.0,91.2583,91.3469,91.2213,91.2878,14700.0
2014-05-05 14:30:00,123.56,123.79,123.55,123.71,5900.0,91.2804,91.4504,91.2731,91.3913,5900.0
2014-05-05 15:00:00,123.69,123.79,123.65,123.74,8000.0,91.3765,91.4504,91.3469,91.4134,8000.0
2014-05-05 15:30:00,123.74,123.86,123.69,123.85,17400.0,91.4134,91.5021,91.3765,91.4947,17400.0
2014-05-06 09:30:00,124.04,124.18,123.95,124.14,21300.0,91.635,91.7385,91.5686,91.7089,21300.0
2014-05-06 10:00:00,124.14,124.36,124.1,124.36,16000.0,91.7089,91.8714,91.6794,91.8714,16000.0
2014-05-06 10:30:00,124.35,124.41,124.17,124.18,15300.0,91.8641,91.9084,91.7311,91.7385,15300.0
2014-05-06 11:00:00,124.13,124.26,124.1,124.18,14100.0,91.7015,91.7976,91.6794,91.7385,14100.0
2014-05-06 11:30:00,124.25,124.48,124.22,124.4,5900.0,91.7902,91.9601,91.768,91.901,5900.0
2014-05-06 12:00:00,124.42,124.43,124.15,124.28,6700.0,91.9158,91.9232,91.7163,91.8123,6700.0
2014-05-06 12:30:00,124.24,124.31,124.18,124.28,4800.0,91.7828,91.8345,91.7385,91.8123,4800.0
2014-05-06 13:00:00,124.21,124.29,124.14,124.18,4900.0,91.7606,91.8197,91.7089,91.7385,4900.0
2014-05-06 13:30:00,124.14,124.18,124.03,124.03,15100.0,91.7089,91.7385,91.6277,91.6277,15100.0
2014-05-06 14:00:00,124.02,124.17,123.97,124.1,8800.0,91.6203,91.7311,91.5833,91.6794,8800.0
2014-05-06 14:30:00,124.05,124.12,124.04,124.09,8000.0,91.6424,91.6941,91.635,91.672,8000.0
2014-05-06 15:00:00,124.06,124.17,123.96,124.05,9200.0,91.6498,91.7311,91.5759,91.6424,9200.0
2014-05-06 15:30:00,124.05,124.14,123.86,123.91,32400.0,91.6424,91.7089,91.5021,91.539,32400.0
2014-05-07 09:30:00,123.63,124.09,123.63,124.05,41900.0,91.3322,91.672,91.3322,91.6424,41900.0
2014-05-07 10:00:00,124.08,124.17,123.62,123.83,30900.0,91.6646,91.7311,91.3248,91.4799,30900.0
2014-05-07 10:30:00,123.81,124.09,123.75,123.98,26100.0,91.4651,91.672,91.4208,91.5907,26100.0
2014-05-07 11:00:00,123.97,124.11,123.97,124.11,15400.0,91.5833,91.6868,91.5833,91.6868,15400.0
2014-05-07 11:30:00,124.2,124.46,124.06,124.24,15500.0,91.7532,91.9453,91.6498,91.7828,15500.0
2014-05-07 12:00:00,124.21,124.28,124.15,124.2,6600.0,91.7606,91.8123,91.7163,91.7532,6600.0
2014-05-07 12:30:00,124.19,124.22,124.1,124.14,7400.0,91.7459,91.768,91.6794,91.7089,7400.0
2014-05-07 13:00:00,124.13,124.31,124.11,124.11,7200.0,91.7015,91.8345,91.6868,91.6868,7200.0
2014-05-07 13:30:00,124.14,124.24,124.05,124.11,11900.0,91.7089,91.7828,91.6424,91.6868,11900.0
2014-05-07 14:00:00,124.08,124.31,124.08,124.3,17200.0,91.6646,91.8345,91.6646,91.8271,17200.0
2014-05-07 14:30:00,124.31,124.31,124.08,124.2,10000.0,91.8345,91.8345,91.6646,91.7532,10000.0
2014-05-07 15:00:00,124.13,124.13,123.89,123.97,31000.0,91.7015,91.7015,91.5242,91.5833,31000.0
2014-05-07 15:30:00,123.97,124.08,123.95,124.05,43700.0,91.5833,91.6646,91.5686,91.6424,43700.0
2014-05-08 09:30:00,123.89,124.22,123.89,124.18,51700.0,91.5242,91.768,91.5242,91.7385,51700.0
2014-05-08 10:00:00,124.22,124.4,124.12,124.21,22800.0,91.768,91.901,91.6941,91.7606,22800.0
2014-05-08 10:30:00,124.25,124.32,124.08,124.27,20500.0,91.7902,91.8419,91.6646,91.805,20500.0
2014-05-08 11:00:00,124.22,124.36,124.17,124.22,16600.0,91.768,91.8714,91.7311,91.768,16600.0
2014-05-08 11:30:00,124.29,124.47,124.23,124.33,15400.0,91.8197,91.9527,91.7754,91.8493,15400.0
2014-05-08 12:00:00,124.32,124.42,124.26,124.37,6000.0,91.8419,91.9158,91.7976,91.8788,6000.0
2014-05-08 12:30:00,124.37,124.45,124.14,124.24,12500.0,91.8788,91.9379,91.7089,91.7828,12500.0
2014-05-08 13:00:00,124.25,124.26,124.11,124.25,5600.0,91.7902,91.7976,91.6868,91.7902,5600.0
2014-05-08 13:30:00,124.28,124.38,124.25,124.34,8100.0,91.8123,91.8862,91.7902,91.8567,8100.0
2014-05-08 14:00:00,124.26,124.33,124.05,124.18,7800.0,91.7976,91.8493,91.6424,91.7385,7800.0
2014-05-08 14:30:00,124.24,124.28,123.95,123.95,12800.0,91.7828,91.8123,91.5686,91.5686,12800.0
2014-05-08 15:00:00,123.91,124.08,123.81,124.06,6100.0,91.539,91.6646,91.4651,91.6498,6100.0
2014-05-08 15:30:00,124.02,124.1,123.91,124.05,37500.0,91.6203,91.6794,91.539,91.6424,37500.0
2014-05-09 09:30:00,125.28,125.41,124.77,124.96,96700.0,92.5511,92.6471,92.1743,92.3147,96700.0
2014-05-09 10:00:00,124.96,124.98,124.56,124.75,45100.0,92.3147,92.3295,92.0192,92.1596,45100.0
2014-05-09 10:30:00,124.73,124.8,124.63,124.71,21900.0,92.1448,92.1965,92.0709,92.13,21900.0
2014-05-09 11:00:00,124.76,125.13,124.67,125.09,32700.0,92.1669,92.4403,92.1005,92.4107,32700.0
2014-05-09 11:30:00,125.13,125.22,124.99,125.06,10400.0,92.4403,92.5068,92.3369,92.3886,10400.0
2014-05-09 12:00:00,125.01,125.02,124.88,124.91,21900.0,92.3516,92.359,92.2556,92.2778,21900.0
2014-05-09 12:30:00,124.93,125.17,124.91,125.04,11500.0,92.2925,92.4698,92.2778,92.3738,11500.0
2014-05-09 13:00:00,125.05,125.11,124.97,124.99,7200.0,92.3812,92.4255,92.3221,92.3369,7200.0
2014-05-09 13:30:00,124.99,125.02,124.82,124.87,16200.0,92.3369,92.359,92.2113,92.2482,16200.0
2014-05-09 14:00:00,124.81,124.86,124.73,124.75,10000.0,92.2039,92.2408,92.1448,92.1596,10000.0
2014-05-09 14:30:00,124.78,124.91,124.7,124.91,6700.0,92.1817,92.2778,92.1226,92.2778,6700.0
2014-05-09 15:00:00,124.85,124.93,124.79,124.9,11000.0,92.2334,92.2925,92.1891,92.2704,11000.0
2014-05-09 15:30:00,124.93,125.08,124.88,125.04,20600.0,92.2925,92.4033,92.2556,92.3738,20600.0
2014-05-12 09:30:00,125.63,125.91,125.63,125.89,34800.0,92.8097,93.0165,92.8097,93.0017,34800.0
2014-05-12 10:00:00,125.86,125.86,125.37,125.41,18100.0,92.9796,92.9796,92.6176,92.6471,18100.0
2014-05-12 10:30:00,125.45,125.58,125.35,125.43,15500.0,92.6767,92.7727,92.6028,92.6619,15500.0
2014-05-12 11:00:00,125.44,125.75,125.36,125.69,18900.0,92.6693,92.8983,92.6102,92.854,18900.0
2014-05-12 11:30:00,125.69,125.76,125.6,125.63,7200.0,92.854,92.9057,92.7875,92.8097,7200.0
2014-05-12 12:00:00,125.67,125.77,125.62,125.66,8700.0,92.8392,92.9131,92.8023,92.8318,8700.0
2014-05-12 12:30:00,125.65,125.71,125.57,125.6,13100.0,92.8244,92.8688,92.7653,92.7875,13100.0
2014-05-12 13:00:00,125.64,125.75,125.63,125.74,5800.0,92.817,92.8983,92.8097,92.8909,5800.0
2014-05-12 13:30:00,125.69,125.77,125.64,125.76,11000.0,92.854,92.9131,92.817,92.9057,11000.0
2014-05-12 14:00:00,125.75,125.79,125.71,125.73,9200.0,92.8983,92.9279,92.8688,92.8835,9200.0
2014-05-12 14:30:00,125.75,125.83,125.72,125.83,7900.0,92.8983,92.9574,92.8761,92.9574,7900.0
2014-05-12 15:00:00,125.79,125.86,125.72,125.86,16400.0,92.9279,92.9796,92.8761,92.9796,16400.0
2014-05-12 15:30:00,125.82,125.9,125.77,125.84,34700.0,92.95,93.0091,92.9131,92.9648,34700.0
2014-05-13 09:30:00,126.11,126.15,125.61,125.61,44600.0,93.1643,93.1938,92.7949,92.7949,44600.0
2014-05-13 10:00:00,125.57,125.88,125.51,125.81,22400.0,92.7653,92.9944,92.721,92.9426,22400.0
2014-05-13 10:30:00,125.81,125.91,125.61,125.91,31700.0,92.9426,93.0165,92.7949,93.0165,31700.0
2014-05-13 11:00:00,125.94,126.41,125.94,126.36,31100.0,93.0387,93.3859,93.0387,93.349,31100.0
2014-05-13 11:30:00,126.36,126.38,126.16,126.17,24300.0,93.349,93.3637,93.2012,93.2086,24300.0
2014-05-13 12:00:00,126.14,126.2,126.03,126.06,19600.0,93.1864,93.2308,93.1052,93.1273,19600.0
2014-05-13 12:30:00,126.06,126.24,126.01,126.22,11600.0,93.1273,93.2603,93.0904,93.2455,11600.0
2014-05-13 13:00:00,126.18,126.23,126.03,126.03,6400.0,93.216,93.2529,93.1052,93.1052,6400.0
2014-05-13 13:30:00,126.09,126.09,125.88,125.92,13200.0,93.1495,93.1495,92.9944,93.0239,13200.0
2014-05-13 14:00:00,125.94,126.0,125.88,125.93,9700.0,93.0387,93.083,92.9944,93.0313,9700.0
2014-05-13 14:30:00,125.96,125.99,125.84,125.89,7300.0,93.0535,93.0756,92.9648,93.0017,7300.0
2014-05-13 15:00:00,125.89,125.97,125.83,125.91,10800.0,93.0017,93.0608,92.9574,93.0165,10800.0
2014-05-13 15:30:00,125.91,125.96,125.87,125.9,24300.0,93.0165,93.0535,92.987,93.0091,24300.0
2014-05-14 09:30:00,126.29,126.43,126.16,126.23,40900.0,93.2972,93.4007,93.2012,93.2529,40900.0
2014-05-14 10:00:00,126.28,126.3,125.73,126.0,53600.0,93.2899,93.3046,92.8835,93.083,53600.0
2014-05-14 10:30:00,126.03,126.11,125.87,125.99,39900.0,93.1052,93.1643,92.987,93.0756,39900.0
2014-05-14 11:00:00,125.98,126.18,125.93,126.11,26500.0,93.0682,93.216,93.0313,93.1643,26500.0
2014-05-14 11:30:00,126.1,126.44,125.99,126.43,21300.0,93.1569,93.4081,93.0756,93.4007,21300.0
2014-05-14 12:00:00,126.44,126.45,126.37,126.42,6200.0,93.4081,93.4154,93.3563,93.3933,6200.0
2014-05-14 12:30:00,126.39,126.49,126.36,126.48,8500.0,93.3711,93.445,93.349,93.4376,8500.0
2014-05-14 13:00:00,126.43,126.44,126.27,126.28,5200.0,93.4007,93.4081,93.2825,93.2899,5200.0
2014-05-14 13:30:00,126.3,126.33,126.19,126.19,10900.0,93.3046,93.3268,93.2234,93.2234,10900.0
2014-05-14 14:00:00,126.21,126.21,126.01,126.17,12600.0,93.2381,93.2381,93.0904,93.2086,12600.0
2014-05-14 14:30:00,126.17,126.23,126.08,126.14,9700.0,93.2086,93.2529,93.1421,93.1864,9700.0
2014-05-14 15:00:00,126.11,126.14,126.08,126.12,13600.0,93.1643,93.1864,93.1421,93.1717,13600.0
2014-05-14 15:30:00,126.11,126.27,125.95,126.02,60800.0,93.1643,93.2825,93.0461,93.0978,60800.0
2014-05-15 09:30:00,127.7,127.77,127.4,127.67,63800.0,94.3389,94.3906,94.1173,94.3167,63800.0
2014-05-15 10:00:00,127.66,128.03,127.54,127.99,47000.0,94.3093,94.5827,94.2207,94.5531,47000.0
2014-05-15 10:30:00,127.99,128.49,127.99,128.45,49600.0,94.5531,94.9225,94.5531,94.8929,49600.0
2014-05-15 11:00:00,128.43,128.61,128.19,128.48,48800.0,94.8782,95.0111,94.7009,94.9151,48800.0
2014-05-15 11:30:00,128.46,128.59,128.15,128.23,34400.0,94.9003,94.9964,94.6713,94.7304,34400.0
2014-05-15 12:00:00,128.19,128.26,128.0,128.08,19000.0,94.7009,94.7526,94.5605,94.6196,19000.0
2014-05-15 12:30:00,128.05,128.36,128.05,128.25,22300.0,94.5974,94.8265,94.5974,94.7452,22300.0
2014-05-15 13:00:00,128.29,128.3,128.08,128.16,20800.0,94.7747,94.7821,94.6196,94.6787,20800.0
2014-05-15 13:30:00,128.17,128.17,128.04,128.15,20300.0,94.6861,94.6861,94.5901,94.6713,20300.0
2014-05-15 14:00:00,128.15,128.21,128.0,128.11,26300.0,94.6713,94.7156,94.5605,94.6418,26300.0
2014-05-15 14:30:00,128.09,128.16,128.02,128.09,32000.0,94.627,94.6787,94.5753,94.627,32000.0
2014-05-15 15:00:00,128.1,128.15,127.97,128.01,29200.0,94.6344,94.6713,94.5383,94.5679,29200.0
2014-05-15 15:30:00,128.03,128.17,127.97,128.12,86700.0,94.5827,94.6861,94.5383,94.6492,86700.0
2014-05-16 09:30:00,130.65,130.83,130.31,130.78,150600.0,96.5182,96.6512,96.267,96.6142,150600.0
2014-05-16 10:00:00,130.79,130.86,130.63,130.71,60800.0,96.6216,96.6733,96.5034,96.5625,60800.0
2014-05-16 10:30:00,130.71,130.83,130.62,130.64,29100.0,96.5625,96.6512,96.496,96.5108,29100.0
2014-05-16 11:00:00,130.6,130.91,130.57,130.79,48300.0,96.4813,96.7103,96.4591,96.6216,48300.0
2014-05-16 11:30:00,130.67,130.7,130.4,130.49,61200.0,96.533,96.5551,96.3335,96.4,61200.0
2014-05-16 12:00:00,130.52,130.63,130.49,130.56,26700.0,96.4222,96.5034,96.4,96.4517,26700.0
2014-05-16 12:30:00,130.59,130.59,130.3,130.38,23900.0,96.4739,96.4739,96.2596,96.3187,23900.0
2014-05-16 13:00:00,130.36,130.37,130.21,130.31,20400.0,96.304,96.3114,96.1932,96.267,20400.0
2014-05-16 13:30:00,130.31,130.34,130.1,130.18,35200.0,96.267,96.2892,96.1119,96.171,35200.0
2014-05-16 14:00:00,130.17,130.18,129.96,130.05,19300.0,96.1636,96.171,96.0085,96.075,19300.0
2014-05-16 14:30:00,130.06,130.35,130.01,130.35,18000.0,96.0823,96.2966,96.0454,96.2966,18000.0
2014-05-16 15:00:00,130.36,130.58,130.36,130.51,22400.0,96.304,96.4665,96.304,96.4148,22400.0
2014-05-16 15:30:00,130.49,130.69,130.45,130.6,60000.0,96.4,96.5478,96.3705,96.4813,60000.0
2014-05-19 09:30:00,129.87,130.09,129.74,129.92,59700.0,95.942,96.1045,95.8459,95.9789,59700.0
2014-05-19 10:00:00,129.91,129.91,129.58,129.58,38800.0,95.9715,95.9715,95.7277,95.7277,38800.0
2014-05-19 10:30:00,129.61,129.82,129.52,129.58,22300.0,95.7499,95.905,95.6834,95.7277,22300.0
2014-05-19 11:00:00,129.59,129.62,129.01,129.02,24800.0,95.7351,95.7573,95.3067,95.314,24800.0
2014-05-19 11:30:00,129.05,129.39,129.0,129.37,13900.0,95.3362,95.5874,95.2993,95.5726,13900.0
2014-05-19 12:00:00,129.37,129.48,129.31,129.46,17000.0,95.5726,95.6539,95.5283,95.6391,17000.0
2014-05-19 12:30:00,129.46,129.46,129.32,129.39,6200.0,95.6391,95.6391,95.5357,95.5874,6200.0
2014-05-19 13:00:00,129.36,129.46,129.27,129.36,5900.0,95.5652,95.6391,95.4987,95.5652,5900.0
2014-05-19 13:30:00,129.34,129.4,129.22,129.4,5900.0,95.5504,95.5948,95.4618,95.5948,5900.0
2014-05-19 14:00:00,129.4,129.57,129.33,129.49,5700.0,95.5948,95.7204,95.5431,95.6613,5700.0
2014-05-19 14:30:00,129.5,129.55,129.45,129.45,6700.0,95.6686,95.7056,95.6317,95.6317,6700.0
2014-05-19 15:00:00,129.47,129.58,129.39,129.47,24800.0,95.6465,95.7277,95.5874,95.6465,24800.0
2014-05-19 15:30:00,129.5,129.56,129.46,129.46,21700.0,95.6686,95.713,95.6391,95.6391,21700.0
2014-05-20 09:30:00,128.41,128.66,128.08,128.08,41400.0,94.8634,95.0481,94.6196,94.6196,41400.0
2014-05-20 10:00:00,128.13,128.38,128.13,128.18,16700.0,94.6565,94.8412,94.6565,94.6935,16700.0
2014-05-20 10:30:00,128.23,128.31,128.02,128.11,24300.0,94.7304,94.7895,94.5753,94.6418,24300.0
2014-05-20 11:00:00,128.1,128.18,127.84,127.89,34300.0,94.6344,94.6935,94.4423,94.4792,34300.0
2014-05-20 11:30:00,127.87,128.08,127.84,127.88,10900.0,94.4645,94.6196,94.4423,94.4719,10900.0
2014-05-20 12:00:00,127.87,127.87,127.7,127.76,8500.0,94.4645,94.4645,94.3389,94.3832,8500.0
2014-05-20 12:30:00,127.75,127.85,127.69,127.72,8200.0,94.3758,94.4497,94.3315,94.3537,8200.0
2014-05-20 13:00:00,127.74,127.77,127.55,127.64,9200.0,94.3684,94.3906,94.2281,94.2946,9200.0
2014-05-20 13:30:00,127.66,127.71,127.54,127.69,8400.0,94.3093,94.3463,94.2207,94.3315,8400.0
2014-05-20 14:00:00,127.69,127.93,127.69,127.76,18600.0,94.3315,94.5088,94.3315,94.3832,18600.0
2014-05-20 14:30:00,127.75,127.81,127.64,127.74,11600.0,94.3758,94.4201,94.2946,94.3684,11600.0
2014-05-20 15:00:00,127.75,127.88,127.68,127.77,14300.0,94.3758,94.4719,94.3241,94.3906,14300.0
2014-05-20 15:30:00,127.75,127.92,127.69,127.76,23600.0,94.3758,94.5014,94.3315,94.3832,23600.0
2014-05-21 09:30:00,128.73,128.8,128.38,128.54,49200.0,95.0998,95.1515,94.8412,94.9594,49200.0
2014-05-21 10:00:00,128.51,128.56,128.37,128.45,21000.0,94.9373,94.9742,94.8338,94.8929,21000.0
2014-05-21 10:30:00,128.51,128.58,128.38,128.5,17600.0,94.9373,94.989,94.8412,94.9299,17600.0
2014-05-21 11:00:00,128.47,128.89,128.45,128.77,25200.0,94.9077,95.218,94.8929,95.1293,25200.0
2014-05-21 11:30:00,128.78,128.91,128.65,128.82,9100.0,95.1367,95.2328,95.0407,95.1663,9100.0
2014-05-21 12:00:00,128.86,128.89,128.76,128.88,4900.0,95.1958,95.218,95.122,95.2106,4900.0
2014-05-21 12:30:00,128.9,128.99,128.85,128.86,11300.0,95.2254,95.2919,95.1884,95.1958,11300.0
2014-05-21 13:00:00,128.91,128.96,128.85,128.86,3300.0,95.2328,95.2697,95.1884,95.1958,3300.0
2014-05-21 13:30:00,128.81,128.97,128.8,128.91,9200.0,95.1589,95.2771,95.1515,95.2328,9200.0
2014-05-21 14:00:00,128.91,129.0,128.79,128.89,17600.0,95.2328,95.2993,95.1441,95.218,17600.0
2014-05-21 14:30:00,128.91,129.05,128.9,129.05,9600.0,95.2328,95.3362,95.2254,95.3362,9600.0
2014-05-21 15:00:00,129.02,129.2,128.99,129.15,10100.0,95.314,95.447,95.2919,95.4101,10100.0
2014-05-21 15:30:00,129.18,129.26,129.1,129.23,20300.0,95.4322,95.4913,95.3731,95.4692,20300.0
2014-05-22 09:30:00,129.94,130.26,129.87,130.09,62500.0,95.9937,96.2301,95.942,96.1045,62500.0
2014-05-22 10:00:00,130.03,130.09,129.66,129.67,22900.0,96.0602,96.1045,95.7868,95.7942,22900.0
2014-05-22 10:30:00,129.75,129.88,129.67,129.8,17300.0,95.8533,95.9494,95.7942,95.8903,17300.0
2014-05-22 11:00:00,129.8,129.97,129.71,129.88,12200.0,95.8903,96.0159,95.8238,95.9494,12200.0
2014-05-22 11:30:00,129.8,129.8,129.64,129.74,7800.0,95.8903,95.8903,95.7721,95.8459,7800.0
2014-05-22 12:00:00,129.72,129.89,129.68,129.77,11800.0,95.8312,95.9568,95.8016,95.8681,11800.0
2014-05-22 12:30:00,129.7,129.77,129.56,129.56,6300.0,95.8164,95.8681,95.713,95.713,6300.0
2014-05-22 13:00:00,129.59,129.7,129.58,129.68,9400.0,95.7351,95.8164,95.7277,95.8016,9400.0
2014-05-22 13:30:00,129.66,129.73,129.54,129.59,18200.0,95.7868,95.8386,95.6982,95.7351,18200.0
2014-05-22 14:00:00,129.57,129.59,129.49,129.53,10500.0,95.7204,95.7351,95.6613,95.6908,10500.0
2014-05-22 14:30:00,129.54,129.66,129.52,129.58,18400.0,95.6982,95.7868,95.6834,95.7277,18400.0
2014-05-22 15:00:00,129.57,129.6,129.45,129.46,19400.0,95.7204,95.7425,95.6317,95.6391,19400.0
2014-05-22 15:30:00,129.45,129.58,129.41,129.55,31600.0,95.6317,95.7277,95.6022,95.7056,31600.0
2014-05-23 09:30:00,127.89,127.99,127.74,127.95,37500.0,94.4792,94.5531,94.3684,94.5236,37500.0
2014-05-23 10:00:00,127.98,128.0,127.64,127.83,15800.0,94.5457,94.5605,94.2946,94.4349,15800.0
2014-05-23 10:30:00,127.85,127.87,127.54,127.85,39700.0,94.4497,94.4645,94.2207,94.4497,39700.0
2014-05-23 11:00:00,127.8,128.17,127.71,127.99,12000.0,94.4128,94.6861,94.3463,94.5531,12000.0
2014-05-23 11:30:00,128.1,128.15,128.03,128.08,8800.0,94.6344,94.6713,94.5827,94.6196,8800.0
2014-05-23 12:00:00,128.09,128.16,128.02,128.02,5900.0,94.627,94.6787,94.5753,94.5753,5900.0
2014-05-23 12:30:00,128.04,128.17,128.01,128.01,6800.0,94.5901,94.6861,94.5679,94.5679,6800.0
2014-05-23 13:00:00,128.01,128.19,127.97,128.15,12500.0,94.5679,94.7009,94.5383,94.6713,12500.0
2014-05-23 13:30:00,128.17,128.19,128.1,128.12,8500.0,94.6861,94.7009,94.6344,94.6492,8500.0
2014-05-23 14:00:00,128.13,128.18,128.01,128.14,5800.0,94.6565,94.6935,94.5679,94.6639,5800.0
2014-05-23 14:30:00,128.11,128.19,128.08,128.17,7300.0,94.6418,94.7009,94.6196,94.6861,7300.0
2014-05-23 15:00:00,128.12,128.24,128.06,128.08,14200.0,94.6492,94.7378,94.6048,94.6196,14200.0
2014-05-23 15:30:00,128.1,128.14,128.03,128.07,21900.0,94.6344,94.6639,94.5827,94.6122,21900.0
2014-05-27 09:30:00,127.95,128.18,127.92,128.18,30400.0,94.5236,94.6935,94.5014,94.6935,30400.0
2014-05-27 10:00:00,128.12,128.22,128.04,128.04,13600.0,94.6492,94.723,94.5901,94.5901,13600.0
2014-05-27 10:30:00,128.06,128.13,127.8,128.07,23300.0,94.6048,94.6565,94.4128,94.6122,23300.0
2014-05-27 11:00:00,128.04,128.07,127.71,127.74,6500.0,94.5901,94.6122,94.3463,94.3684,6500.0
2014-05-27 11:30:00,127.79,127.79,127.64,127.68,4300.0,94.4054,94.4054,94.2946,94.3241,4300.0
2014-05-27 12:00:00,127.66,127.7,127.56,127.56,3600.0,94.3093,94.3389,94.2355,94.2355,3600.0
2014-05-27 12:30:00,127.56,127.63,127.52,127.55,7400.0,94.2355,94.2872,94.2059,94.2281,7400.0
2014-05-27 13:00:00,127.54,127.73,127.51,127.67,10400.0,94.2207,94.361,94.1985,94.3167,10400.0
2014-05-27 13:30:00,127.68,127.76,127.63,127.74,7800.0,94.3241,94.3832,94.2872,94.3684,7800.0
2014-05-27 14:00:00,127.71,127.84,127.7,127.82,6200.0,94.3463,94.4423,94.3389,94.4275,6200.0
2014-05-27 14:30:00,127.81,127.9,127.8,127.82,7300.0,94.4201,94.4866,94.4128,94.4275,7300.0
2014-05-27 15:00:00,127.86,127.93,127.78,127.84,11700.0,94.4571,94.5088,94.398,94.4423,11700.0
2014-05-27 15:30:00,127.85,127.99,127.83,127.94,24900.0,94.4497,94.5531,94.4349,94.5162,24900.0
2014-05-28 09:30:00,125.69,126.04,125.61,125.62,75700.0,92.854,93.1126,92.7949,92.8023,75700.0
2014-05-28 10:00:00,125.63,125.76,125.27,125.66,39900.0,92.8097,92.9057,92.5437,92.8318,39900.0
2014-05-28 10:30:00,125.64,125.64,125.36,125.6,17900.0,92.817,92.817,92.6102,92.7875,17900.0
2014-05-28 11:00:00,125.63,125.72,125.44,125.51,18300.0,92.8097,92.8761,92.6693,92.721,18300.0
2014-05-28 11:30:00,125.5,126.06,125.5,126.0,38800.0,92.7136,93.1273,92.7136,93.083,38800.0
2014-05-28 12:00:00,126.0,126.06,125.66,125.75,16300.0,93.083,93.1273,92.8318,92.8983,16300.0
2014-05-28 12:30:00,125.75,125.89,125.7,125.82,8300.0,92.8983,93.0017,92.8614,92.95,8300.0
2014-05-28 13:00:00,125.81,125.93,125.76,125.9,7400.0,92.9426,93.0313,92.9057,93.0091,7400.0
2014-05-28 13:30:00,125.9,125.95,125.83,125.95,12000.0,93.0091,93.0461,92.9574,93.0461,12000.0
2014-05-28 14:00:00,125.92,126.0,125.9,125.9,16300.0,93.0239,93.083,93.0091,93.0091,16300.0
2014-05-28 14:30:00,125.88,125.88,125.68,125.74,14000.0,92.9944,92.9944,92.8466,92.8909,14000.0
2014-05-28 15:00:00,125.72,125.95,125.72,125.86,10800.0,92.8761,93.0461,92.8761,92.9796,10800.0
2014-05-28 15:30:00,125.86,125.87,125.67,125.7,54000.0,92.9796,92.987,92.8392,92.8614,54000.0
2014-05-29 09:30:00,127.72,128.03,127.39,128.02,55900.0,94.3537,94.5827,94.1099,94.5753,55900.0
2014-05-29 10:00:00,128.06,128.13,127.66,127.72,18600.0,94.6048,94.6565,94.3093,94.3537,18600.0
2014-05-29 10:30:00,127.72,127.82,127.56,127.59,14900.0,94.3537,94.4275,94.2355,94.2576,14900.0
2014-05-29 11:00:00,127.58,127.75,127.26,127.32,11500.0,94.2502,94.3758,94.0138,94.0582,11500.0
2014-05-29 11:30:00,127.37,127.41,127.27,127.37,4800.0,94.0951,94.1246,94.0212,94.0951,4800.0
2014-05-29 12:00:00,127.41,127.48,127.35,127.46,17700.0,94.1246,94.1764,94.0803,94.1616,17700.0
2014-05-29 12:30:00,127.41,127.47,127.37,127.4,14300.0,94.1246,94.169,94.0951,94.1173,14300.0
2014-05-29 13:00:00,127.39,127.44,127.2,127.22,15900.0,94.1099,94.1468,93.9695,93.9843,15900.0
2014-05-29 13:30:00,127.24,127.39,127.22,127.39,8600.0,93.9991,94.1099,93.9843,94.1099,8600.0
2014-05-29 14:00:00,127.36,127.5,127.34,127.5,13400.0,94.0877,94.1911,94.0729,94.1911,13400.0
2014-05-29 14:30:00,127.47,127.7,127.46,127.65,18000.0,94.169,94.3389,94.1616,94.3019,18000.0
2014-05-29 15:00:00,127.67,127.79,127.62,127.79,8000.0,94.3167,94.4054,94.2798,94.4054,8000.0
2014-05-29 15:30:00,127.78,127.85,127.73,127.73,25800.0,94.398,94.4497,94.361,94.361,25800.0
2014-05-30 09:30:00,128.71,128.71,128.38,128.43,51500.0,95.085,95.085,94.8412,94.8782,51500.0
2014-05-30 10:00:00,128.45,128.87,128.43,128.82,50200.0,94.8929,95.2032,94.8782,95.1663,50200.0
2014-05-30 10:30:00,128.82,129.24,128.78,129.13,19200.0,95.1663,95.4766,95.1367,95.3953,19200.0
2014-05-30 11:00:00,129.16,129.18,128.55,128.67,20800.0,95.4175,95.4322,94.9668,95.0555,20800.0
2014-05-30 11:30:00,128.67,128.86,128.57,128.64,16200.0,95.0555,95.1958,94.9816,95.0333,16200.0
2014-05-30 12:00:00,128.66,128.73,128.5,128.62,4700.0,95.0481,95.0998,94.9299,95.0185,4700.0
2014-05-30 12:30:00,128.67,128.69,128.56,128.58,6500.0,95.0555,95.0702,94.9742,94.989,6500.0
2014-05-30 13:00:00,128.59,128.64,128.52,128.58,10500.0,94.9964,95.0333,94.9447,94.989,10500.0
2014-05-30 13:30:00,128.58,128.67,128.5,128.62,5600.0,94.989,95.0555,94.9299,95.0185,5600.0
2014-05-30 14:00:00,128.6,128.73,128.57,128.71,6300.0,95.0038,95.0998,94.9816,95.085,6300.0
2014-05-30 14:30:00,128.72,128.72,128.6,128.62,8000.0,95.0924,95.0924,95.0038,95.0185,8000.0
2014-05-30 15:00:00,128.62,128.67,128.53,128.59,12900.0,95.0185,95.0555,94.952,94.9964,12900.0
2014-05-30 15:30:00,128.62,128.78,128.58,128.78,37700.0,95.0185,95.1367,94.989,95.1367,37700.0
2014-06-02 09:30:00,128.31,128.36,127.58,127.64,46800.0,94.7895,94.8265,94.2502,94.2946,46800.0
2014-06-02 10:00:00,127.62,127.74,127.55,127.69,27300.0,94.2798,94.3684,94.2281,94.3315,27300.0
2014-06-02 10:30:00,127.72,127.89,127.61,127.89,18300.0,94.3537,94.4792,94.2724,94.4792,18300.0
2014-06-02 11:00:00,127.95,128.14,127.83,128.03,15500.0,94.5236,94.6639,94.4349,94.5827,15500.0
2014-06-02 11:30:00,127.99,127.99,127.76,127.76,5800.0,94.5531,94.5531,94.3832,94.3832,5800.0
2014-06-02 12:00:00,127.82,127.85,127.59,127.61,8300.0,94.4275,94.4497,94.2576,94.2724,8300.0
2014-06-02 12:30:00,127.6,127.63,127.44,127.56,9000.0,94.265,94.2872,94.1468,94.2355,9000.0
2014-06-02 13:00:00,127.58,127.74,127.57,127.61,10000.0,94.2502,94.3684,94.2428,94.2724,10000.0
2014-06-02 13:30:00,127.66,127.94,127.66,127.94,5200.0,94.3093,94.5162,94.3093,94.5162,5200.0
2014-06-02 14:00:00,127.97,128.02,127.88,127.93,6100.0,94.5383,94.5753,94.4719,94.5088,6100.0
2014-06-02 14:30:00,127.95,127.98,127.86,127.86,8100.0,94.5236,94.5457,94.4571,94.4571,8100.0
2014-06-02 15:00:00,127.88,127.93,127.81,127.88,7500.0,94.4719,94.5088,94.4201,94.4719,7500.0
2014-06-02 15:30:00,127.86,127.96,127.84,127.94,21500.0,94.4571,94.531,94.4423,94.5162,21500.0
2014-06-03 09:30:00,127.83,128.08,127.58,128.03,53100.0,94.4349,94.6196,94.2502,94.5827,53100.0
2014-06-03 10:00:00,127.96,128.2,127.75,128.07,67700.0,94.531,94.7083,94.3758,94.6122,67700.0
2014-06-03 10:30:00,128.06,128.58,128.02,128.4,107600.0,94.6048,94.989,94.5753,94.856,107600.0
2014-06-03 11:00:00,128.38,128.78,128.34,128.59,56200.0,94.8412,95.1367,94.8117,94.9964,56200.0
2014-06-03 11:30:00,128.61,129.03,128.56,129.0,54800.0,95.0111,95.3214,94.9742,95.2993,54800.0
2014-06-03 12:00:00,129.01,129.54,129.0,129.48,61400.0,95.3067,95.6982,95.2993,95.6539,61400.0
2014-06-03 12:30:00,129.43,129.66,129.38,129.43,45100.0,95.6169,95.7868,95.58,95.6169,45100.0
2014-06-03 13:00:00,129.43,129.51,129.06,129.25,36500.0,95.6169,95.676,95.3436,95.484,36500.0
2014-06-03 13:30:00,129.21,129.36,129.07,129.19,17600.0,95.4544,95.5652,95.351,95.4396,17600.0
2014-06-03 14:00:00,129.22,129.23,129.0,129.1,39300.0,95.4618,95.4692,95.2993,95.3731,39300.0
2014-06-03 14:30:00,129.1,129.14,128.89,128.94,25700.0,95.3731,95.4027,95.218,95.2549,25700.0
2014-06-03 15:00:00,128.91,129.0,128.87,128.94,25500.0,95.2328,95.2993,95.2032,95.2549,25500.0
2014-06-03 15:30:00,128.97,129.1,128.81,128.83,51100.0,95.2771,95.3731,95.1589,95.1737,51100.0
2014-06-04 09:30:00,128.56,128.87,128.04,128.11,50600.0,94.9742,95.2032,94.5901,94.6418,50600.0
2014-06-04 10:00:00,128.05,128.08,127.51,127.61,50300.0,94.5974,94.6196,94.1985,94.2724,50300.0
2014-06-04 10:30:00,127.57,127.85,127.51,127.67,26400.0,94.2428,94.4497,94.1985,94.3167,26400.0
2014-06-04 11:00:00,127.73,127.89,127.64,127.86,11200.0,94.361,94.4792,94.2946,94.4571,11200.0
2014-06-04 11:30:00,127.92,128.02,127.92,127.94,5900.0,94.5014,94.5753,94.5014,94.5162,5900.0
2014-06-04 12:00:00,127.93,128.06,127.92,128.03,8900.0,94.5088,94.6048,94.5014,94.5827,8900.0
2014-06-04 12:30:00,128.07,128.18,127.99,128.16,6400.0,94.6122,94.6935,94.5531,94.6787,6400.0
2014-06-04 13:00:00,128.16,128.29,128.03,128.04,23400.0,94.6787,94.7747,94.5827,94.5901,23400.0
2014-06-04 13:30:00,128.0,128.16,127.98,128.04,12700.0,94.5605,94.6787,94.5457,94.5901,12700.0
2014-06-04 14:00:00,128.06,128.24,127.99,128.02,10900.0,94.6048,94.7378,94.5531,94.5753,10900.0
2014-06-04 14:30:00,128.06,128.28,128.03,128.12,24500.0,94.6048,94.7674,94.5827,94.6492,24500.0
2014-06-04 15:00:00,128.1,128.29,128.09,128.17,16000.0,94.6344,94.7747,94.627,94.6861,16000.0
2014-06-04 15:30:00,128.22,128.39,128.17,128.26,31500.0,94.723,94.8486,94.6861,94.7526,31500.0
2014-06-05 09:30:00,127.64,128.0,127.6,127.98,44300.0,94.2946,94.5605,94.265,94.5457,44300.0
2014-06-05 10:00:00,127.95,128.03,127.87,127.95,34200.0,94.5236,94.5827,94.4645,94.5236,34200.0
2014-06-05 10:30:00,127.98,128.15,127.93,128.08,23300.0,94.5457,94.6713,94.5088,94.6196,23300.0
2014-06-05 11:00:00,128.02,128.28,127.92,128.21,37000.0,94.5753,94.7674,94.5014,94.7156,37000.0
2014-06-05 11:30:00,128.19,128.55,128.17,128.44,16200.0,94.7009,94.9668,94.6861,94.8856,16200.0
2014-06-05 12:00:00,128.52,128.63,128.46,128.61,3800.0,94.9447,95.0259,94.9003,95.0111,3800.0
2014-06-05 12:30:00,128.64,128.73,128.47,128.49,13300.0,95.0333,95.0998,94.9077,94.9225,13300.0
2014-06-05 13:00:00,128.49,128.54,128.31,128.44,7200.0,94.9225,94.9594,94.7895,94.8856,7200.0
2014-06-05 13:30:00,128.47,128.47,128.33,128.45,4900.0,94.9077,94.9077,94.8043,94.8929,4900.0
2014-06-05 14:00:00,128.48,128.59,128.4,128.41,14800.0,94.9151,94.9964,94.856,94.8634,14800.0
2014-06-05 14:30:00,128.53,128.56,128.41,128.5,14100.0,94.952,94.9742,94.8634,94.9299,14100.0
2014-06-05 15:00:00,128.49,128.53,128.31,128.33,6900.0,94.9225,94.952,94.7895,94.8043,6900.0
2014-06-05 15:30:00,128.32,128.46,128.28,128.31,18800.0,94.7969,94.9003,94.7674,94.7895,18800.0
2014-06-06 09:30:00,126.67,126.75,126.33,126.6,66600.0,93.578,93.6371,93.3268,93.5263,66600.0
2014-06-06 10:00:00,126.61,126.62,126.4,126.59,26900.0,93.5336,93.541,93.3785,93.5189,26900.0
2014-06-06 10:30:00,126.55,126.66,126.31,126.32,24300.0,93.4893,93.5706,93.312,93.3194,24300.0
2014-06-06 11:00:00,126.31,126.31,125.81,125.89,70100.0,93.312,93.312,92.9426,93.0017,70100.0
2014-06-06 11:30:00,125.95,126.37,125.95,126.34,29300.0,93.0461,93.3563,93.0461,93.3342,29300.0
2014-06-06 12:00:00,126.36,126.54,126.31,126.42,13000.0,93.349,93.4819,93.312,93.3933,13000.0
2014-06-06 12:30:00,126.46,126.68,126.44,126.62,11700.0,93.4228,93.5854,93.4081,93.541,11700.0
2014-06-06 13:00:00,126.63,126.66,126.46,126.62,21600.0,93.5484,93.5706,93.4228,93.541,21600.0
2014-06-06 13:30:00,126.59,126.7,126.55,126.59,20800.0,93.5189,93.6001,93.4893,93.5189,20800.0
2014-06-06 14:00:00,126.59,126.65,126.5,126.54,20100.0,93.5189,93.5632,93.4524,93.4819,20100.0
2014-06-06 14:30:00,126.54,126.54,126.41,126.45,29400.0,93.4819,93.4819,93.3859,93.4154,29400.0
2014-06-06 15:00:00,126.46,126.71,126.4,126.69,31200.0,93.4228,93.6075,93.3785,93.5927,31200.0
2014-06-06 15:30:00,126.69,126.87,126.64,126.81,101600.0,93.5927,93.7257,93.5558,93.6814,101600.0
2014-06-09 09:30:00,126.65,127.01,126.56,126.85,54800.0,93.5632,93.8291,93.4967,93.7109,54800.0
2014-06-09 10:00:00,126.84,127.02,126.8,126.94,14700.0,93.7036,93.8365,93.674,93.7774,14700.0
2014-06-09 10:30:00,126.92,127.13,126.81,126.98,20600.0,93.7627,93.9178,93.6814,93.807,20600.0
2014-06-09 11:00:00,126.98,127.09,126.87,127.09,20600.0,93.807,93.8882,93.7257,93.8882,20600.0
2014-06-09 11:30:00,127.11,127.5,127.11,127.27,20700.0,93.903,94.1911,93.903,94.0212,20700.0
2014-06-09 12:00:00,127.24,127.37,127.19,127.23,19600.0,93.9991,94.0951,93.9621,93.9917,19600.0
2014-06-09 12:30:00,127.19,127.35,127.14,127.14,11700.0,93.9621,94.0803,93.9252,93.9252,11700.0
2014-06-09 13:00:00,127.16,127.18,126.97,127.0,11600.0,93.94,93.9547,93.7996,93.8218,11600.0
2014-06-09 13:30:00,126.99,127.23,126.94,127.18,14800.0,93.8144,93.9917,93.7774,93.9547,14800.0
2014-06-09 14:00:00,127.16,127.2,126.99,127.06,7000.0,93.94,93.9695,93.8144,93.8661,7000.0
2014-06-09 14:30:00,127.09,127.18,127.01,127.11,10400.0,93.8882,93.9547,93.8291,93.903,10400.0
2014-06-09 15:00:00,127.11,127.29,127.11,127.29,12400.0,93.903,94.036,93.903,94.036,12400.0
2014-06-09 15:30:00,127.25,127.28,127.18,127.27,20900.0,94.0064,94.0286,93.9547,94.0212,20900.0
2014-06-10 09:30:00,126.95,127.53,126.88,127.53,38300.0,93.7848,94.2133,93.7331,94.2133,38300.0
2014-06-10 10:00:00,127.55,127.72,127.34,127.34,41000.0,94.2281,94.3537,94.0729,94.0729,41000.0
2014-06-10 10:30:00,127.33,127.36,127.13,127.26,13000.0,94.0655,94.0877,93.9178,94.0138,13000.0
2014-06-10 11:00:00,127.26,127.7,127.14,127.68,21600.0,94.0138,94.3389,93.9252,94.3241,21600.0
2014-06-10 11:30:00,127.64,127.85,127.63,127.8,14100.0,94.2946,94.4497,94.2872,94.4128,14100.0
2014-06-10 12:00:00,127.8,128.07,127.75,128.06,15700.0,94.4128,94.6122,94.3758,94.6048,15700.0
2014-06-10 12:30:00,128.06,128.2,128.05,128.17,31900.0,94.6048,94.7083,94.5974,94.6861,31900.0
2014-06-10 13:00:00,128.18,128.18,128.0,128.11,16100.0,94.6935,94.6935,94.5605,94.6418,16100.0
2014-06-10 13:30:00,128.1,128.17,128.05,128.13,7700.0,94.6344,94.6861,94.5974,94.6565,7700.0
2014-06-10 14:00:00,128.12,128.17,128.06,128.16,9400.0,94.6492,94.6861,94.6048,94.6787,9400.0
2014-06-10 14:30:00,128.15,128.15,128.0,128.14,15200.0,94.6713,94.6713,94.5605,94.6639,15200.0
2014-06-10 15:00:00,128.14,128.19,128.04,128.1,19700.0,94.6639,94.7009,94.5901,94.6344,19700.0
2014-06-10 15:30:00,128.11,128.12,127.82,127.93,80300.0,94.6418,94.6492,94.4275,94.5088,80300.0
2014-06-11 09:30:00,127.81,127.85,127.62,127.7,30600.0,94.4201,94.4497,94.2798,94.3389,30600.0
2014-06-11 10:00:00,127.71,128.05,127.6,127.77,28000.0,94.3463,94.5974,94.265,94.3906,28000.0
2014-06-11 10:30:00,127.77,128.28,127.65,128.24,41100.0,94.3906,94.7674,94.3019,94.7378,41100.0
2014-06-11 11:00:00,128.19,128.21,127.87,128.21,18300.0,94.7009,94.7156,94.4645,94.7156,18300.0
2014-06-11 11:30:00,128.25,128.28,128.08,128.23,14300.0,94.7452,94.7674,94.6196,94.7304,14300.0
2014-06-11 12:00:00,128.3,128.34,128.25,128.29,4500.0,94.7821,94.8117,94.7452,94.7747,4500.0
2014-06-11 12:30:00,128.23,128.38,128.23,128.33,2300.0,94.7304,94.8412,94.7304,94.8043,2300.0
2014-06-11 13:00:00,128.27,128.31,128.14,128.15,6800.0,94.76,94.7895,94.6639,94.6713,6800.0
2014-06-11 13:30:00,128.18,128.19,128.05,128.05,5500.0,94.6935,94.7009,94.5974,94.5974,5500.0
2014-06-11 14:00:00,128.01,128.08,127.91,128.02,8500.0,94.5679,94.6196,94.494,94.5753,8500.0
2014-06-11 14:30:00,128.02,128.13,127.97,128.07,9600.0,94.5753,94.6565,94.5383,94.6122,9600.0
2014-06-11 15:00:00,128.1,128.18,128.05,128.16,10400.0,94.6344,94.6935,94.5974,94.6787,10400.0
2014-06-11 15:30:00,128.17,128.32,128.13,128.19,30600.0,94.6861,94.7969,94.6565,94.7009,30600.0
2014-06-12 09:30:00,129.43,129.43,129.13,129.32,26000.0,95.6169,95.6169,95.3953,95.5357,26000.0
2014-06-12 10:00:00,129.36,129.53,129.33,129.36,24600.0,95.5652,95.6908,95.5431,95.5652,24600.0
2014-06-12 10:30:00,129.3,129.47,129.22,129.43,10700.0,95.5209,95.6465,95.4618,95.6169,10700.0
2014-06-12 11:00:00,129.4,129.84,129.37,129.79,23000.0,95.5948,95.9198,95.5726,95.8829,23000.0
2014-06-12 11:30:00,129.79,129.79,129.24,129.25,15600.0,95.8829,95.8829,95.4766,95.484,15600.0
2014-06-12 12:00:00,129.23,129.28,128.97,129.04,17300.0,95.4692,95.5061,95.2771,95.3288,17300.0
2014-06-12 12:30:00,129.05,129.16,128.98,129.0,5700.0,95.3362,95.4175,95.2845,95.2993,5700.0
2014-06-12 13:00:00,128.98,129.13,128.9,128.94,15500.0,95.2845,95.3953,95.2254,95.2549,15500.0
2014-06-12 13:30:00,128.94,128.97,128.8,128.84,16000.0,95.2549,95.2771,95.1515,95.1811,16000.0
2014-06-12 14:00:00,128.83,128.96,128.78,128.84,12800.0,95.1737,95.2697,95.1367,95.1811,12800.0
2014-06-12 14:30:00,128.84,128.94,128.81,128.91,13800.0,95.1811,95.2549,95.1589,95.2328,13800.0
2014-06-12 15:00:00,128.94,129.12,128.81,129.01,9700.0,95.2549,95.3879,95.1589,95.3067,9700.0
2014-06-12 15:30:00,129.01,129.24,128.85,129.22,47300.0,95.3067,95.4766,95.1884,95.4618,47300.0
2014-06-13 09:30:00,129.31,129.56,128.88,128.98,49900.0,95.5283,95.713,95.2106,95.2845,49900.0
2014-06-13 10:00:00,128.93,129.04,128.58,128.71,43400.0,95.2475,95.3288,94.989,95.085,43400.0
2014-06-13 10:30:00,128.71,128.84,128.66,128.81,38800.0,95.085,95.1811,95.0481,95.1589,38800.0
2014-06-13 11:00:00,128.83,129.01,128.76,128.93,42600.0,95.1737,95.3067,95.122,95.2475,42600.0
2014-06-13 11:30:00,128.85,129.06,128.7,128.86,105700.0,95.1884,95.3436,95.0776,95.1958,105700.0
2014-06-13 12:00:00,128.94,128.94,128.74,128.82,21900.0,95.2549,95.2549,95.1072,95.1663,21900.0
2014-06-13 12:30:00,128.82,128.89,128.79,128.85,32600.0,95.1663,95.218,95.1441,95.1884,32600.0
2014-06-13 13:00:00,128.84,128.87,128.8,128.8,40400.0,95.1811,95.2032,95.1515,95.1515,40400.0
2014-06-13 13:30:00,128.84,128.87,128.79,128.83,20100.0,95.1811,95.2032,95.1441,95.1737,20100.0
2014-06-13 14:00:00,128.85,129.02,128.79,128.79,27000.0,95.1884,95.314,95.1441,95.1441,27000.0
2014-06-13 14:30:00,128.84,128.84,128.59,128.68,12300.0,95.1811,95.1811,94.9964,95.0629,12300.0
2014-06-13 15:00:00,128.7,128.76,128.54,128.56,10300.0,95.0776,95.122,94.9594,94.9742,10300.0
2014-06-13 15:30:00,128.54,128.72,128.51,128.71,19600.0,94.9594,95.0924,94.9373,95.085,19600.0
2014-06-16 09:30:00,128.29,128.42,128.15,128.42,31400.0,94.7747,94.8708,94.6713,94.8708,31400.0
2014-06-16 10:00:00,128.41,128.61,128.41,128.54,25300.0,94.8634,95.0111,94.8634,94.9594,25300.0
2014-06-16 10:30:00,128.55,128.64,128.32,128.38,17300.0,94.9668,95.0333,94.7969,94.8412,17300.0
2014-06-16 11:00:00,128.35,128.35,128.03,128.06,16100.0,94.8191,94.8191,94.5827,94.6048,16100.0
2014-06-16 11:30:00,128.11,128.13,127.91,128.05,20600.0,94.6418,94.6565,94.494,94.5974,20600.0
2014-06-16 12:00:00,128.0,128.14,128.0,128.05,3900.0,94.5605,94.6639,94.5605,94.5974,3900.0
2014-06-16 12:30:00,128.03,128.11,127.9,128.06,6800.0,94.5827,94.6418,94.4866,94.6048,6800.0
2014-06-16 13:00:00,128.02,128.08,127.96,127.96,8100.0,94.5753,94.6196,94.531,94.531,8100.0
2014-06-16 13:30:00,127.97,128.1,127.92,128.1,8900.0,94.5383,94.6344,94.5014,94.6344,8900.0
2014-06-16 14:00:00,128.1,128.21,128.03,128.21,19200.0,94.6344,94.7156,94.5827,94.7156,19200.0
2014-06-16 14:30:00,128.2,128.2,128.12,128.16,10200.0,94.7083,94.7083,94.6492,94.6787,10200.0
2014-06-16 15:00:00,128.12,128.21,128.1,128.19,13700.0,94.6492,94.7156,94.6344,94.7009,13700.0
2014-06-16 15:30:00,128.19,128.21,128.11,128.16,26900.0,94.7009,94.7156,94.6418,94.6787,26900.0
2014-06-17 09:30:00,127.82,128.21,127.74,128.08,67200.0,94.4275,94.7156,94.3684,94.6196,67200.0
2014-06-17 10:00:00,128.1,128.1,127.94,127.96,18600.0,94.6344,94.6344,94.5162,94.531,18600.0
2014-06-17 10:30:00,127.97,128.32,127.94,128.27,27700.0,94.5383,94.7969,94.5162,94.76,27700.0
2014-06-17 11:00:00,128.28,128.44,128.18,128.28,16700.0,94.7674,94.8856,94.6935,94.7674,16700.0
2014-06-17 11:30:00,128.15,128.27,128.06,128.1,10500.0,94.6713,94.76,94.6048,94.6344,10500.0
2014-06-17 12:00:00,128.08,128.15,128.02,128.06,9200.0,94.6196,94.6713,94.5753,94.6048,9200.0
2014-06-17 12:30:00,128.08,128.09,128.01,128.02,14700.0,94.6196,94.627,94.5679,94.5753,14700.0
2014-06-17 13:00:00,128.05,128.11,127.98,127.98,9800.0,94.5974,94.6418,94.5457,94.5457,9800.0
2014-06-17 13:30:00,127.99,128.14,127.98,128.1,20200.0,94.5531,94.6639,94.5457,94.6344,20200.0
2014-06-17 14:00:00,128.09,128.19,128.06,128.17,16400.0,94.627,94.7009,94.6048,94.6861,16400.0
2014-06-17 14:30:00,128.15,128.22,128.05,128.16,15300.0,94.6713,94.723,94.5974,94.6787,15300.0
2014-06-17 15:00:00,128.16,128.31,128.16,128.24,15800.0,94.6787,94.7895,94.6787,94.7378,15800.0
2014-06-17 15:30:00,128.24,128.46,128.22,128.44,25500.0,94.7378,94.9003,94.723,94.8856,25500.0
2014-06-18 09:30:00,126.66,127.09,126.41,126.46,86700.0,93.5706,93.8882,93.3859,93.4228,86700.0
2014-06-18 10:00:00,126.46,126.51,126.23,126.33,64600.0,93.4228,93.4598,93.2529,93.3268,64600.0
2014-06-18 10:30:00,126.33,126.44,125.81,126.2,61400.0,93.3268,93.4081,92.9426,93.2308,61400.0
2014-06-18 11:00:00,126.23,126.23,125.73,125.73,52000.0,93.2529,93.2529,92.8835,92.8835,52000.0
2014-06-18 11:30:00,125.73,126.16,125.73,126.16,29800.0,92.8835,93.2012,92.8835,93.2012,29800.0
2014-06-18 12:00:00,126.13,126.25,126.13,126.25,19200.0,93.179,93.2677,93.179,93.2677,19200.0
2014-06-18 12:30:00,126.25,126.25,126.22,126.23,10400.0,93.2677,93.2677,93.2455,93.2529,10400.0
2014-06-18 13:00:00,126.23,126.39,126.22,126.38,12100.0,93.2529,93.3711,93.2455,93.3637,12100.0
2014-06-18 13:30:00,126.35,126.42,126.33,126.42,11800.0,93.3416,93.3933,93.3268,93.3933,11800.0
2014-06-18 14:00:00,126.38,126.52,126.2,126.52,53800.0,93.3637,93.4672,93.2308,93.4672,53800.0
2014-06-18 14:30:00,126.52,126.62,126.5,126.52,23200.0,93.4672,93.541,93.4524,93.4672,23200.0
2014-06-18 15:00:00,126.54,126.78,126.52,126.78,23600.0,93.4819,93.6592,93.4672,93.6592,23600.0
2014-06-18 15:30:00,126.77,127.22,126.75,127.15,58000.0,93.6518,93.9843,93.6371,93.9326,58000.0
2014-06-19 09:30:00,126.89,127.1,126.77,126.88,127300.0,93.7405,93.8956,93.6518,93.7331,127300.0
2014-06-19 10:00:00,126.91,127.03,126.81,126.81,34200.0,93.7553,93.8439,93.6814,93.6814,34200.0
2014-06-19 10:30:00,126.77,127.03,126.67,126.96,40200.0,93.6518,93.8439,93.578,93.7922,40200.0
2014-06-19 11:00:00,126.97,127.01,126.2,126.25,61200.0,93.7996,93.8291,93.2308,93.2677,61200.0
2014-06-19 11:30:00,126.23,126.8,126.23,126.67,44300.0,93.2529,93.674,93.2529,93.578,44300.0
2014-06-19 12:00:00,126.76,126.79,126.48,126.48,19800.0,93.6445,93.6666,93.4376,93.4376,19800.0
2014-06-19 12:30:00,126.48,126.55,126.4,126.47,13600.0,93.4376,93.4893,93.3785,93.4302,13600.0
2014-06-19 13:00:00,126.5,126.53,126.38,126.39,16100.0,93.4524,93.4745,93.3637,93.3711,16100.0
2014-06-19 13:30:00,126.38,126.5,126.38,126.48,7800.0,93.3637,93.4524,93.3637,93.4376,7800.0
2014-06-19 14:00:00,126.46,126.61,126.46,126.57,19100.0,93.4228,93.5336,93.4228,93.5041,19100.0
2014-06-19 14:30:00,126.56,126.59,126.5,126.59,19300.0,93.4967,93.5189,93.4524,93.5189,19300.0
2014-06-19 15:00:00,126.59,126.59,126.46,126.52,21600.0,93.5189,93.5189,93.4228,93.4672,21600.0
2014-06-19 15:30:00,126.54,126.57,126.39,126.54,73900.0,93.4819,93.5041,93.3711,93.4819,73900.0
2014-06-20 09:30:00,126.59,126.62,126.46,126.56,52600.0,93.5189,93.541,93.4228,93.4967,52600.0
2014-06-20 10:00:00,126.53,126.56,126.4,126.49,13100.0,93.4745,93.4967,93.3785,93.445,13100.0
2014-06-20 10:30:00,126.47,126.6,126.44,126.46,29300.0,93.4302,93.5263,93.4081,93.4228,29300.0
2014-06-20 11:00:00,126.44,126.75,126.38,126.38,21900.0,93.4081,93.6371,93.3637,93.3637,21900.0
2014-06-20 11:30:00,126.48,126.75,126.35,126.75,24700.0,93.4376,93.6371,93.3416,93.6371,24700.0
2014-06-20 12:00:00,126.78,127.01,126.74,127.01,19700.0,93.6592,93.8291,93.6297,93.8291,19700.0
2014-06-20 12:30:00,127.01,127.06,126.87,126.88,12500.0,93.8291,93.8661,93.7257,93.7331,12500.0
2014-06-20 13:00:00,126.87,126.9,126.68,126.73,23500.0,93.7257,93.7479,93.5854,93.6223,23500.0
2014-06-20 13:30:00,126.75,126.79,126.63,126.7,15600.0,93.6371,93.6666,93.5484,93.6001,15600.0
2014-06-20 14:00:00,126.68,126.77,126.63,126.7,16600.0,93.5854,93.6518,93.5484,93.6001,16600.0
2014-06-20 14:30:00,126.69,126.76,126.64,126.71,20400.0,93.5927,93.6445,93.5558,93.6075,20400.0
2014-06-20 15:00:00,126.7,126.71,126.54,126.54,14500.0,93.6001,93.6075,93.4819,93.4819,14500.0
2014-06-20 15:30:00,126.53,126.68,126.51,126.66,59000.0,93.4745,93.5854,93.4598,93.5706,59000.0
2014-06-23 09:30:00,124.9,125.4,124.86,125.35,90900.0,92.2704,92.6397,92.2408,92.6028,90900.0
2014-06-23 10:00:00,125.36,125.54,125.2,125.23,37000.0,92.6102,92.7432,92.492,92.5142,37000.0
2014-06-23 10:30:00,125.26,125.42,125.19,125.21,21300.0,92.5363,92.6545,92.4846,92.4994,21300.0
2014-06-23 11:00:00,125.22,125.37,125.1,125.18,38600.0,92.5068,92.6176,92.4181,92.4772,38600.0
2014-06-23 11:30:00,125.2,125.25,124.95,125.21,57800.0,92.492,92.5289,92.3073,92.4994,57800.0
2014-06-23 12:00:00,125.24,125.36,125.24,125.33,13800.0,92.5215,92.6102,92.5215,92.588,13800.0
2014-06-23 12:30:00,125.33,125.39,125.27,125.39,9700.0,92.588,92.6324,92.5437,92.6324,9700.0
2014-06-23 13:00:00,125.38,125.44,125.36,125.39,15900.0,92.625,92.6693,92.6102,92.6324,15900.0
2014-06-23 13:30:00,125.39,125.4,125.3,125.4,13400.0,92.6324,92.6397,92.5659,92.6397,13400.0
2014-06-23 14:00:00,125.41,125.49,125.41,125.43,12300.0,92.6471,92.7062,92.6471,92.6619,12300.0
2014-06-23 14:30:00,125.47,125.55,125.42,125.5,37000.0,92.6915,92.7506,92.6545,92.7136,37000.0
2014-06-23 15:00:00,125.49,125.51,125.33,125.44,21200.0,92.7062,92.721,92.588,92.6693,21200.0
2014-06-23 15:30:00,125.47,125.53,125.42,125.45,36700.0,92.6915,92.7358,92.6545,92.6767,36700.0
2014-06-24 09:30:00,125.27,125.75,125.2,125.62,66300.0,92.5437,92.8983,92.492,92.8023,66300.0
2014-06-24 10:00:00,125.68,125.68,125.39,125.54,17500.0,92.8466,92.8466,92.6324,92.7432,17500.0
2014-06-24 10:30:00,125.57,125.79,125.51,125.56,12500.0,92.7653,92.9279,92.721,92.7579,12500.0
2014-06-24 11:00:00,125.53,125.55,125.28,125.38,22100.0,92.7358,92.7506,92.5511,92.625,22100.0
2014-06-24 11:30:00,125.33,125.51,125.28,125.51,38100.0,92.588,92.721,92.5511,92.721,38100.0
2014-06-24 12:00:00,125.57,125.74,125.55,125.74,15800.0,92.7653,92.8909,92.7506,92.8909,15800.0
2014-06-24 12:30:00,125.69,125.78,125.68,125.73,13300.0,92.854,92.9205,92.8466,92.8835,13300.0
2014-06-24 13:00:00,125.71,125.73,125.51,125.61,11200.0,92.8688,92.8835,92.721,92.7949,11200.0
2014-06-24 13:30:00,125.62,125.63,125.51,125.51,8100.0,92.8023,92.8097,92.721,92.721,8100.0
2014-06-24 14:00:00,125.5,125.61,125.45,125.46,12800.0,92.7136,92.7949,92.6767,92.6841,12800.0
2014-06-24 14:30:00,125.4,125.55,125.35,125.46,38400.0,92.6397,92.7506,92.6028,92.6841,38400.0
2014-06-24 15:00:00,125.42,125.56,125.24,125.27,34200.0,92.6545,92.7579,92.5215,92.5437,34200.0
2014-06-24 15:30:00,125.3,125.36,125.14,125.3,52000.0,92.5659,92.6102,92.4477,92.5659,52000.0
2014-06-25 09:30:00,125.03,125.28,125.03,125.2,37900.0,92.3664,92.5511,92.3664,92.492,37900.0
2014-06-25 10:00:00,125.24,125.48,125.15,125.3,44300.0,92.5215,92.6988,92.4551,92.5659,44300.0
2014-06-25 10:30:00,125.3,125.62,125.22,125.53,36300.0,92.5659,92.8023,92.5068,92.7358,36300.0
2014-06-25 11:00:00,125.48,125.52,125.22,125.28,17400.0,92.6988,92.7284,92.5068,92.5511,17400.0
2014-06-25 11:30:00,125.29,125.46,125.25,125.46,13700.0,92.5585,92.6841,92.5289,92.6841,13700.0
2014-06-25 12:00:00,125.46,125.62,125.43,125.55,20800.0,92.6841,92.8023,92.6619,92.7506,20800.0
2014-06-25 12:30:00,125.52,125.62,125.48,125.49,9300.0,92.7284,92.8023,92.6988,92.7062,9300.0
2014-06-25 13:00:00,125.44,125.65,125.44,125.57,5100.0,92.6693,92.8244,92.6693,92.7653,5100.0
2014-06-25 13:30:00,125.64,125.65,125.54,125.65,7900.0,92.817,92.8244,92.7432,92.8244,7900.0
2014-06-25 14:00:00,125.63,125.68,125.59,125.63,8000.0,92.8097,92.8466,92.7801,92.8097,8000.0
2014-06-25 14:30:00,125.61,125.68,125.51,125.59,8500.0,92.7949,92.8466,92.721,92.7801,8500.0
2014-06-25 15:00:00,125.6,125.73,125.6,125.7,9200.0,92.7875,92.8835,92.7875,92.8614,9200.0
2014-06-25 15:30:00,125.73,125.81,125.7,125.75,24800.0,92.8835,92.9426,92.8614,92.8983,24800.0
2014-06-26 09:30:00,125.0,125.19,124.59,124.59,296000.0,92.3442,92.4846,92.0414,92.0414,296000.0
2014-06-26 10:00:00,124.64,125.0,124.63,124.89,159300.0,92.0783,92.3442,92.0709,92.263,159300.0
2014-06-26 10:30:00,124.85,124.95,124.51,124.59,150700.0,92.2334,92.3073,91.9823,92.0414,150700.0
2014-06-26 11:00:00,124.62,124.74,124.46,124.59,90300.0,92.0635,92.1522,91.9453,92.0414,90300.0
2014-06-26 11:30:00,124.57,124.69,124.3,124.49,106100.0,92.0266,92.1152,91.8271,91.9675,106100.0
2014-06-26 12:00:00,124.48,124.68,124.45,124.48,46400.0,91.9601,92.1078,91.9379,91.9601,46400.0
2014-06-26 12:30:00,124.48,124.54,124.17,124.22,67300.0,91.9601,92.0044,91.7311,91.768,67300.0
2014-06-26 13:00:00,124.26,124.33,124.01,124.21,57700.0,91.7976,91.8493,91.6129,91.7606,57700.0
2014-06-26 13:30:00,124.2,124.32,124.02,124.06,53900.0,91.7532,91.8419,91.6203,91.6498,53900.0
2014-06-26 14:00:00,124.05,124.3,124.04,124.3,59800.0,91.6424,91.8271,91.635,91.8271,59800.0
2014-06-26 14:30:00,124.37,124.4,124.13,124.14,73100.0,91.8788,91.901,91.7015,91.7089,73100.0
2014-06-26 15:00:00,124.14,124.39,124.09,124.16,98800.0,91.7089,91.8936,91.672,91.7237,98800.0
2014-06-26 15:30:00,124.17,124.34,124.04,124.32,211100.0,91.7311,91.8567,91.635,91.8419,211100.0
2014-06-27 09:30:00,125.66,125.86,125.14,125.3,156500.0,92.8318,92.9796,92.4477,92.5659,156500.0
2014-06-27 10:00:00,125.35,125.47,125.21,125.32,60200.0,92.6028,92.6915,92.4994,92.5806,60200.0
2014-06-27 10:30:00,125.32,125.79,125.15,125.77,98500.0,92.5806,92.9279,92.4551,92.9131,98500.0
2014-06-27 11:00:00,125.71,126.0,125.58,125.94,38400.0,92.8688,93.083,92.7727,93.0387,38400.0
2014-06-27 11:30:00,125.93,125.94,125.72,125.93,13000.0,93.0313,93.0387,92.8761,93.0313,13000.0
2014-06-27 12:00:00,125.89,125.96,125.71,125.92,15300.0,93.0017,93.0535,92.8688,93.0239,15300.0
2014-06-27 12:30:00,125.89,126.06,125.89,126.02,14700.0,93.0017,93.1273,93.0017,93.0978,14700.0
2014-06-27 13:00:00,125.99,126.07,125.83,125.83,12300.0,93.0756,93.1347,92.9574,92.9574,12300.0
2014-06-27 13:30:00,125.86,125.96,125.84,125.89,11100.0,92.9796,93.0535,92.9648,93.0017,11100.0
2014-06-27 14:00:00,125.93,126.17,125.9,126.11,16800.0,93.0313,93.2086,93.0091,93.1643,16800.0
2014-06-27 14:30:00,126.14,126.14,125.97,126.0,16700.0,93.1864,93.1864,93.0608,93.083,16700.0
2014-06-27 15:00:00,126.05,126.18,125.99,126.15,23000.0,93.1199,93.216,93.0756,93.1938,23000.0
2014-06-27 15:30:00,126.16,126.35,126.1,126.2,70000.0,93.2012,93.3416,93.1569,93.2308,70000.0
2014-06-30 09:30:00,127.81,127.83,127.2,127.47,146000.0,94.4201,94.4349,93.9695,94.169,146000.0
2014-06-30 10:00:00,127.54,127.87,127.48,127.87,35200.0,94.2207,94.4645,94.1764,94.4645,35200.0
2014-06-30 10:30:00,127.82,127.93,127.57,127.64,66700.0,94.4275,94.5088,94.2428,94.2946,66700.0
2014-06-30 11:00:00,127.64,127.97,127.48,127.85,43900.0,94.2946,94.5383,94.1764,94.4497,43900.0
2014-06-30 11:30:00,127.76,127.76,127.28,127.35,30700.0,94.3832,94.3832,94.0286,94.0803,30700.0
2014-06-30 12:00:00,127.35,127.35,127.26,127.33,13400.0,94.0803,94.0803,94.0138,94.0655,13400.0
2014-06-30 12:30:00,127.32,127.39,127.19,127.21,21200.0,94.0582,94.1099,93.9621,93.9769,21200.0
2014-06-30 13:00:00,127.24,127.35,127.21,127.3,14400.0,93.9991,94.0803,93.9769,94.0434,14400.0
2014-06-30 13:30:00,127.35,127.35,127.17,127.2,34800.0,94.0803,94.0803,93.9473,93.9695,34800.0
2014-06-30 14:00:00,127.2,127.22,127.15,127.18,24800.0,93.9695,93.9843,93.9326,93.9547,24800.0
2014-06-30 14:30:00,127.18,127.18,127.03,127.05,17600.0,93.9547,93.9547,93.8439,93.8587,17600.0
2014-06-30 15:00:00,127.05,127.19,127.02,127.17,28100.0,93.8587,93.9621,93.8365,93.9473,28100.0
2014-06-30 15:30:00,127.17,127.27,127.07,127.26,108400.0,93.9473,94.0212,93.8735,94.0138,108400.0
2014-07-01 09:30:00,130.49,130.53,130.14,130.32,140400.0,96.4,96.4296,96.1414,96.2744,140400.0
2014-07-01 10:00:00,130.36,130.42,129.8,130.06,73400.0,96.304,96.3483,95.8903,96.0823,73400.0
2014-07-01 10:30:00,130.03,130.29,130.03,130.22,86300.0,96.0602,96.2523,96.0602,96.2005,86300.0
2014-07-01 11:00:00,130.18,130.48,130.0,130.34,104400.0,96.171,96.3926,96.038,96.2892,104400.0
2014-07-01 11:30:00,130.29,130.42,130.09,130.12,23700.0,96.2523,96.3483,96.1045,96.1267,23700.0
2014-07-01 12:00:00,130.15,130.41,130.1,130.41,22800.0,96.1488,96.3409,96.1119,96.3409,22800.0
2014-07-01 12:30:00,130.4,130.5,130.33,130.5,42200.0,96.3335,96.4074,96.2818,96.4074,42200.0
2014-07-01 13:00:00,130.49,130.71,130.46,130.65,24100.0,96.4,96.5625,96.3778,96.5182,24100.0
2014-07-01 13:30:00,130.65,130.75,130.57,130.59,20000.0,96.5182,96.5921,96.4591,96.4739,20000.0
2014-07-01 14:00:00,130.59,130.72,130.5,130.61,26900.0,96.4739,96.5699,96.4074,96.4887,26900.0
2014-07-01 14:30:00,130.6,130.85,130.6,130.85,46000.0,96.4813,96.666,96.4813,96.666,46000.0
2014-07-01 15:00:00,130.79,130.79,130.42,130.44,43300.0,96.6216,96.6216,96.3483,96.3631,43300.0
2014-07-01 15:30:00,130.44,130.45,130.29,130.34,80200.0,96.3631,96.3705,96.2523,96.2892,80200.0
2014-07-02 09:30:00,129.73,129.82,129.62,129.78,53600.0,95.8386,95.905,95.7573,95.8755,53600.0
2014-07-02 10:00:00,129.8,129.99,129.7,129.98,36400.0,95.8903,96.0306,95.8164,96.0232,36400.0
2014-07-02 10:30:00,129.95,130.17,129.9,130.08,85100.0,96.0011,96.1636,95.9641,96.0971,85100.0
2014-07-02 11:00:00,130.12,130.38,130.08,130.34,30600.0,96.1267,96.3187,96.0971,96.2892,30600.0
2014-07-02 11:30:00,130.31,130.33,129.95,129.98,25500.0,96.267,96.2818,96.0011,96.0232,25500.0
2014-07-02 12:00:00,129.97,130.0,129.88,130.0,13100.0,96.0159,96.038,95.9494,96.038,13100.0
2014-07-02 12:30:00,130.0,130.03,129.86,129.96,10700.0,96.038,96.0602,95.9346,96.0085,10700.0
2014-07-02 13:00:00,129.95,129.95,129.76,129.81,40500.0,96.0011,96.0011,95.8607,95.8977,40500.0
2014-07-02 13:30:00,129.81,129.85,129.7,129.78,14200.0,95.8977,95.9272,95.8164,95.8755,14200.0
2014-07-02 14:00:00,129.79,129.86,129.74,129.81,12600.0,95.8829,95.9346,95.8459,95.8977,12600.0
2014-07-02 14:30:00,129.84,129.93,129.81,129.84,7600.0,95.9198,95.9863,95.8977,95.9198,7600.0
2014-07-02 15:00:00,129.81,129.98,129.81,129.89,30500.0,95.8977,96.0232,95.8977,95.9568,30500.0
2014-07-02 15:30:00,129.87,129.94,129.78,129.83,84400.0,95.942,95.9937,95.8755,95.9124,84400.0
2014-07-03 09:30:00,130.31,130.56,130.18,130.51,26100.0,96.267,96.4517,96.171,96.4148,26100.0
2014-07-03 10:00:00,130.54,130.82,130.48,130.73,20100.0,96.4369,96.6438,96.3926,96.5773,20100.0
2014-07-03 10:30:00,130.73,130.74,130.43,130.58,45600.0,96.5773,96.5847,96.3557,96.4665,45600.0
2014-07-03 11:00:00,130.62,130.65,130.35,130.57,50300.0,96.496,96.5182,96.2966,96.4591,50300.0
2014-07-03 11:30:00,130.53,130.62,130.48,130.59,10900.0,96.4296,96.496,96.3926,96.4739,10900.0
2014-07-03 12:00:00,130.59,130.66,130.58,130.62,7600.0,96.4739,96.5256,96.4665,96.496,7600.0
2014-07-03 12:30:00,130.64,130.65,130.33,130.41,30400.0,96.5108,96.5182,96.2818,96.3409,30400.0
2014-07-07 09:30:00,129.87,130.01,129.81,129.98,62900.0,95.942,96.0454,95.8977,96.0232,62900.0
2014-07-07 10:00:00,129.96,130.36,129.92,130.33,16300.0,96.0085,96.304,95.9789,96.2818,16300.0
2014-07-07 10:30:00,130.24,130.29,129.82,129.89,17000.0,96.2153,96.2523,95.905,95.9568,17000.0
2014-07-07 11:00:00,129.94,129.94,129.53,129.74,14900.0,95.9937,95.9937,95.6908,95.8459,14900.0
2014-07-07 11:30:00,129.68,129.8,129.55,129.8,20900.0,95.8016,95.8903,95.7056,95.8903,20900.0
2014-07-07 12:00:00,129.81,129.92,129.79,129.87,6500.0,95.8977,95.9789,95.8829,95.942,6500.0
2014-07-07 12:30:00,129.88,129.89,129.65,129.71,7700.0,95.9494,95.9568,95.7795,95.8238,7700.0
2014-07-07 13:00:00,129.78,129.78,129.65,129.65,10000.0,95.8755,95.8755,95.7795,95.7795,10000.0
2014-07-07 13:30:00,129.67,129.81,129.59,129.8,19000.0,95.7942,95.8977,95.7351,95.8903,19000.0
2014-07-07 14:00:00,129.8,129.83,129.64,129.79,31600.0,95.8903,95.9124,95.7721,95.8829,31600.0
2014-07-07 14:30:00,129.74,129.86,129.68,129.81,6900.0,95.8459,95.9346,95.8016,95.8977,6900.0
2014-07-07 15:00:00,129.82,129.87,129.72,129.81,7600.0,95.905,95.942,95.8312,95.8977,7600.0
2014-07-07 15:30:00,129.8,129.95,129.76,129.94,20400.0,95.8903,96.0011,95.8607,95.9937,20400.0
2014-07-08 09:30:00,128.49,128.81,128.49,128.67,44600.0,94.9225,95.1589,94.9225,95.0555,44600.0
2014-07-08 10:00:00,128.64,128.85,128.55,128.68,31100.0,95.0333,95.1884,94.9668,95.0629,31100.0
2014-07-08 10:30:00,128.66,128.8,128.45,128.78,31400.0,95.0481,95.1515,94.8929,95.1367,31400.0
2014-07-08 11:00:00,128.76,128.8,128.31,128.35,37400.0,95.122,95.1515,94.7895,94.8191,37400.0
2014-07-08 11:30:00,128.36,128.59,128.27,128.29,21400.0,94.8265,94.9964,94.76,94.7747,21400.0
2014-07-08 12:00:00,128.27,128.29,127.87,128.17,37700.0,94.76,94.7747,94.4645,94.6861,37700.0
2014-07-08 12:30:00,128.19,128.29,128.09,128.27,9700.0,94.7009,94.7747,94.627,94.76,9700.0
2014-07-08 13:00:00,128.28,128.35,128.15,128.32,10200.0,94.7674,94.8191,94.6713,94.7969,10200.0
2014-07-08 13:30:00,128.32,128.36,128.17,128.22,21200.0,94.7969,94.8265,94.6861,94.723,21200.0
2014-07-08 14:00:00,128.25,128.33,128.17,128.23,14500.0,94.7452,94.8043,94.6861,94.7304,14500.0
2014-07-08 14:30:00,128.25,128.26,128.16,128.21,11300.0,94.7452,94.7526,94.6787,94.7156,11300.0
2014-07-08 15:00:00,128.19,128.28,128.09,128.23,16500.0,94.7009,94.7674,94.627,94.7304,16500.0
2014-07-08 15:30:00,128.22,128.32,128.19,128.25,26600.0,94.723,94.7969,94.7009,94.7452,26600.0
2014-07-09 09:30:00,127.33,127.49,127.27,127.46,43600.0,94.0655,94.1837,94.0212,94.1616,43600.0
2014-07-09 10:00:00,127.46,127.51,127.21,127.43,28500.0,94.1616,94.1985,93.9769,94.1394,28500.0
2014-07-09 10:30:00,127.4,127.6,127.4,127.58,21800.0,94.1173,94.265,94.1173,94.2502,21800.0
2014-07-09 11:00:00,127.56,127.69,127.44,127.45,25700.0,94.2355,94.3315,94.1468,94.1542,25700.0
2014-07-09 11:30:00,127.46,127.59,127.43,127.45,23000.0,94.1616,94.2576,94.1394,94.1542,23000.0
2014-07-09 12:00:00,127.47,127.58,127.46,127.55,10900.0,94.169,94.2502,94.1616,94.2281,10900.0
2014-07-09 12:30:00,127.56,127.71,127.54,127.71,10300.0,94.2355,94.3463,94.2207,94.3463,10300.0
2014-07-09 13:00:00,127.7,127.74,127.63,127.63,8600.0,94.3389,94.3684,94.2872,94.2872,8600.0
2014-07-09 13:30:00,127.65,127.65,127.52,127.55,11400.0,94.3019,94.3019,94.2059,94.2281,11400.0
2014-07-09 14:00:00,127.54,127.89,127.4,127.89,9200.0,94.2207,94.4792,94.1173,94.4792,9200.0
2014-07-09 14:30:00,127.84,127.97,127.77,127.93,6200.0,94.4423,94.5383,94.3906,94.5088,6200.0
2014-07-09 15:00:00,127.93,128.0,127.88,127.97,8900.0,94.5088,94.5605,94.4719,94.5383,8900.0
2014-07-09 15:30:00,127.94,128.03,127.88,127.98,36900.0,94.5162,94.5827,94.4719,94.5457,36900.0
2014-07-10 09:30:00,126.84,127.06,126.73,126.74,42900.0,93.7036,93.8661,93.6223,93.6297,42900.0
2014-07-10 10:00:00,126.74,126.93,126.74,126.83,22700.0,93.6297,93.77,93.6297,93.6962,22700.0
2014-07-10 10:30:00,126.89,127.0,126.62,126.96,28000.0,93.7405,93.8218,93.541,93.7922,28000.0
2014-07-10 11:00:00,126.97,127.37,126.82,126.82,19500.0,93.7996,94.0951,93.6888,93.6888,19500.0
2014-07-10 11:30:00,126.87,126.96,126.71,126.9,8900.0,93.7257,93.7922,93.6075,93.7479,8900.0
2014-07-10 12:00:00,126.87,126.97,126.8,126.92,6000.0,93.7257,93.7996,93.674,93.7627,6000.0
2014-07-10 12:30:00,126.87,126.96,126.76,126.78,6600.0,93.7257,93.7922,93.6445,93.6592,6600.0
2014-07-10 13:00:00,126.9,127.02,126.77,126.98,10000.0,93.7479,93.8365,93.6518,93.807,10000.0
2014-07-10 13:30:00,126.98,127.14,126.88,126.98,16000.0,93.807,93.9252,93.7331,93.807,16000.0
2014-07-10 14:00:00,127.03,127.1,127.0,127.1,9900.0,93.8439,93.8956,93.8218,93.8956,9900.0
2014-07-10 14:30:00,127.08,127.12,126.94,126.99,14100.0,93.8809,93.9104,93.7774,93.8144,14100.0
2014-07-10 15:00:00,127.04,127.26,127.02,127.26,10000.0,93.8513,94.0138,93.8365,94.0138,10000.0
2014-07-10 15:30:00,127.36,127.44,127.27,127.4,24100.0,94.0877,94.1468,94.0212,94.1173,24100.0
2014-07-11 09:30:00,126.14,126.36,126.01,126.31,49300.0,93.1864,93.349,93.0904,93.312,49300.0
2014-07-11 10:00:00,126.32,126.63,126.19,126.24,30000.0,93.3194,93.5484,93.2234,93.2603,30000.0
2014-07-11 10:30:00,126.27,126.34,126.15,126.27,20200.0,93.2825,93.3342,93.1938,93.2825,20200.0
2014-07-11 11:00:00,126.27,126.35,126.14,126.23,19400.0,93.2825,93.3416,93.1864,93.2529,19400.0
2014-07-11 11:30:00,126.3,126.45,126.21,126.38,20000.0,93.3046,93.4154,93.2381,93.3637,20000.0
2014-07-11 12:00:00,126.37,126.46,126.21,126.22,11700.0,93.3563,93.4228,93.2381,93.2455,11700.0
2014-07-11 12:30:00,126.19,126.46,126.18,126.46,23700.0,93.2234,93.4228,93.216,93.4228,23700.0
2014-07-11 13:00:00,126.46,126.64,126.46,126.64,10900.0,93.4228,93.5558,93.4228,93.5558,10900.0
2014-07-11 13:30:00,126.65,126.81,126.57,126.81,20700.0,93.5632,93.6814,93.5041,93.6814,20700.0
2014-07-11 14:00:00,126.78,127.0,126.78,126.92,26700.0,93.6592,93.8218,93.6592,93.7627,26700.0
2014-07-11 14:30:00,126.93,127.0,126.9,126.95,10500.0,93.77,93.8218,93.7479,93.7848,10500.0
2014-07-11 15:00:00,126.94,127.01,126.83,127.0,19900.0,93.7774,93.8291,93.6962,93.8218,19900.0
2014-07-11 15:30:00,126.97,127.01,126.75,126.84,28800.0,93.7996,93.8291,93.6371,93.7036,28800.0
2014-07-14 09:30:00,127.97,127.98,127.63,127.87,26600.0,94.5383,94.5457,94.2872,94.4645,26600.0
2014-07-14 10:00:00,127.87,127.92,127.6,127.92,18100.0,94.4645,94.5014,94.265,94.5014,18100.0
2014-07-14 10:30:00,127.89,127.93,127.69,127.72,23200.0,94.4792,94.5088,94.3315,94.3537,23200.0
2014-07-14 11:00:00,127.76,127.89,127.72,127.75,12700.0,94.3832,94.4792,94.3537,94.3758,12700.0
2014-07-14 11:30:00,127.64,127.88,127.49,127.82,23000.0,94.2946,94.4719,94.1837,94.4275,23000.0
2014-07-14 12:00:00,127.8,127.8,127.59,127.73,9800.0,94.4128,94.4128,94.2576,94.361,9800.0
2014-07-14 12:30:00,127.72,127.8,127.59,127.65,12300.0,94.3537,94.4128,94.2576,94.3019,12300.0
2014-07-14 13:00:00,127.69,127.81,127.66,127.74,6700.0,94.3315,94.4201,94.3093,94.3684,6700.0
2014-07-14 13:30:00,127.75,127.77,127.55,127.58,9700.0,94.3758,94.3906,94.2281,94.2502,9700.0
2014-07-14 14:00:00,127.61,127.65,127.45,127.48,26200.0,94.2724,94.3019,94.1542,94.1764,26200.0
2014-07-14 14:30:00,127.47,127.55,127.42,127.5,16000.0,94.169,94.2281,94.132,94.1911,16000.0
2014-07-14 15:00:00,127.5,127.55,127.32,127.47,16800.0,94.1911,94.2281,94.0582,94.169,16800.0
2014-07-14 15:30:00,127.46,127.6,127.43,127.51,27200.0,94.1616,94.265,94.1394,94.1985,27200.0
2014-07-15 09:30:00,127.01,127.29,127.0,127.17,44100.0,93.8291,94.036,93.8218,93.9473,44100.0
2014-07-15 10:00:00,127.18,127.34,126.72,126.72,25900.0,93.9547,94.0729,93.6149,93.6149,25900.0
2014-07-15 10:30:00,126.71,126.83,126.5,126.69,15800.0,93.6075,93.6962,93.4524,93.5927,15800.0
2014-07-15 11:00:00,126.64,127.09,126.62,126.97,26500.0,93.5558,93.8882,93.541,93.7996,26500.0
2014-07-15 11:30:00,126.87,126.87,126.0,126.02,79800.0,93.7257,93.7257,93.083,93.0978,79800.0
2014-07-15 12:00:00,126.02,126.16,126.02,126.04,15300.0,93.0978,93.2012,93.0978,93.1126,15300.0
2014-07-15 12:30:00,126.08,126.16,126.01,126.14,11300.0,93.1421,93.2012,93.0904,93.1864,11300.0
2014-07-15 13:00:00,126.1,126.2,126.04,126.1,10700.0,93.1569,93.2308,93.1126,93.1569,10700.0
2014-07-15 13:30:00,126.1,126.18,126.03,126.11,9600.0,93.1569,93.216,93.1052,93.1643,9600.0
2014-07-15 14:00:00,126.09,126.21,126.01,126.14,14000.0,93.1495,93.2381,93.0904,93.1864,14000.0
2014-07-15 14:30:00,126.14,126.25,126.05,126.14,13300.0,93.1864,93.2677,93.1199,93.1864,13300.0
2014-07-15 15:00:00,126.13,126.17,126.04,126.07,16900.0,93.179,93.2086,93.1126,93.1347,16900.0
2014-07-15 15:30:00,126.06,126.19,126.0,126.08,65700.0,93.1273,93.2234,93.083,93.1421,65700.0
2014-07-16 09:30:00,126.56,126.64,126.14,126.4,24300.0,93.4967,93.5558,93.1864,93.3785,24300.0
2014-07-16 10:00:00,126.44,126.44,126.11,126.2,16800.0,93.4081,93.4081,93.1643,93.2308,16800.0
2014-07-16 10:30:00,126.2,126.21,125.72,125.73,22600.0,93.2308,93.2381,92.8761,92.8835,22600.0
2014-07-16 11:00:00,125.71,125.96,125.69,125.94,14100.0,92.8688,93.0535,92.854,93.0387,14100.0
2014-07-16 11:30:00,125.94,125.99,125.81,125.87,8700.0,93.0387,93.0756,92.9426,92.987,8700.0
2014-07-16 12:00:00,125.87,125.98,125.87,125.89,4500.0,92.987,93.0682,92.987,93.0017,4500.0
2014-07-16 12:30:00,125.91,125.91,125.78,125.82,9900.0,93.0165,93.0165,92.9205,92.95,9900.0
2014-07-16 13:00:00,125.82,126.02,125.82,125.95,13200.0,92.95,93.0978,92.95,93.0461,13200.0
2014-07-16 13:30:00,125.95,125.98,125.87,125.92,20600.0,93.0461,93.0682,92.987,93.0239,20600.0
2014-07-16 14:00:00,125.91,125.97,125.84,125.92,20900.0,93.0165,93.0608,92.9648,93.0239,20900.0
2014-07-16 14:30:00,125.92,125.95,125.83,125.83,15400.0,93.0239,93.0461,92.9574,92.9574,15400.0
2014-07-16 15:00:00,125.78,125.83,125.69,125.75,13700.0,92.9205,92.9574,92.854,92.8983,13700.0
2014-07-16 15:30:00,125.81,125.96,125.75,125.9,76600.0,92.9426,93.0535,92.8983,93.0091,76600.0
2014-07-17 09:30:00,125.2,125.54,125.15,125.51,32000.0,92.492,92.7432,92.4551,92.721,32000.0
2014-07-17 10:00:00,125.47,125.61,125.19,125.19,67900.0,92.6915,92.7949,92.4846,92.4846,67900.0
2014-07-17 10:30:00,125.21,125.25,125.02,125.06,19100.0,92.4994,92.5289,92.359,92.3886,19100.0
2014-07-17 11:00:00,125.06,125.2,124.65,124.67,81000.0,92.3886,92.492,92.0857,92.1005,81000.0
2014-07-17 11:30:00,124.67,125.0,124.53,124.93,38300.0,92.1005,92.3442,91.997,92.2925,38300.0
2014-07-17 12:00:00,124.9,124.9,124.69,124.74,12600.0,92.2704,92.2704,92.1152,92.1522,12600.0
2014-07-17 12:30:00,124.68,124.92,124.64,124.9,8100.0,92.1078,92.2851,92.0783,92.2704,8100.0
2014-07-17 13:00:00,125.0,125.14,124.93,124.98,8900.0,92.3442,92.4477,92.2925,92.3295,8900.0
2014-07-17 13:30:00,125.0,125.0,124.64,124.82,25300.0,92.3442,92.3442,92.0783,92.2113,25300.0
2014-07-17 14:00:00,124.77,124.92,124.7,124.82,11700.0,92.1743,92.2851,92.1226,92.2113,11700.0
2014-07-17 14:30:00,124.86,124.95,124.73,124.86,12500.0,92.2408,92.3073,92.1448,92.2408,12500.0
2014-07-17 15:00:00,124.85,124.85,124.5,124.55,21900.0,92.2334,92.2334,91.9749,92.0118,21900.0
2014-07-17 15:30:00,124.54,124.56,124.09,124.22,116000.0,92.0044,92.0192,91.672,91.768,116000.0
2014-07-18 09:30:00,123.85,124.32,123.75,124.32,44100.0,91.4947,91.8419,91.4208,91.8419,44100.0
2014-07-18 10:00:00,124.34,124.4,124.0,124.04,22500.0,91.8567,91.901,91.6055,91.635,22500.0
2014-07-18 10:30:00,124.08,124.11,123.87,124.07,50800.0,91.6646,91.6868,91.5095,91.6572,50800.0
2014-07-18 11:00:00,124.05,124.31,123.98,124.03,65100.0,91.6424,91.8345,91.5907,91.6277,65100.0
2014-07-18 11:30:00,124.11,124.43,124.02,124.23,23100.0,91.6868,91.9232,91.6203,91.7754,23100.0
2014-07-18 12:00:00,124.2,124.25,124.05,124.1,32200.0,91.7532,91.7902,91.6424,91.6794,32200.0
2014-07-18 12:30:00,124.11,124.27,124.07,124.2,12800.0,91.6868,91.805,91.6572,91.7532,12800.0
2014-07-18 13:00:00,124.26,124.3,124.2,124.28,23300.0,91.7976,91.8271,91.7532,91.8123,23300.0
2014-07-18 13:30:00,124.22,124.36,124.19,124.22,36200.0,91.768,91.8714,91.7459,91.768,36200.0
2014-07-18 14:00:00,124.23,124.34,124.13,124.17,34000.0,91.7754,91.8567,91.7015,91.7311,34000.0
2014-07-18 14:30:00,124.2,124.31,124.03,124.09,45700.0,91.7532,91.8345,91.6277,91.672,45700.0
2014-07-18 15:00:00,124.1,124.33,124.07,124.28,38600.0,91.6794,91.8493,91.6572,91.8123,38600.0
2014-07-18 15:30:00,124.26,124.33,124.01,124.15,106900.0,91.7976,91.8493,91.6129,91.7163,106900.0
2014-07-21 09:30:00,123.78,123.94,123.73,123.82,97200.0,91.443,91.5612,91.406,91.4725,97200.0
2014-07-21 10:00:00,123.82,124.2,123.8,123.86,63500.0,91.4725,91.7532,91.4577,91.5021,63500.0
2014-07-21 10:30:00,123.81,123.83,123.46,123.51,40000.0,91.4651,91.4799,91.2066,91.2435,40000.0
2014-07-21 11:00:00,123.5,123.82,123.45,123.79,19300.0,91.2361,91.4725,91.1992,91.4504,19300.0
2014-07-21 11:30:00,123.73,123.84,123.57,123.83,25700.0,91.406,91.4873,91.2878,91.4799,25700.0
2014-07-21 12:00:00,123.86,123.94,123.79,123.81,14300.0,91.5021,91.5612,91.4504,91.4651,14300.0
2014-07-21 12:30:00,123.86,123.98,123.82,123.94,14200.0,91.5021,91.5907,91.4725,91.5612,14200.0
2014-07-21 13:00:00,123.93,124.06,123.88,124.0,13000.0,91.5538,91.6498,91.5168,91.6055,13000.0
2014-07-21 13:30:00,124.0,124.03,123.91,123.96,29300.0,91.6055,91.6277,91.539,91.5759,29300.0
2014-07-21 14:00:00,123.96,124.0,123.8,123.87,31200.0,91.5759,91.6055,91.4577,91.5095,31200.0
2014-07-21 14:30:00,123.9,123.9,123.77,123.84,22400.0,91.5316,91.5316,91.4356,91.4873,22400.0
2014-07-21 15:00:00,123.86,123.96,123.78,123.92,25000.0,91.5021,91.5759,91.443,91.5464,25000.0
2014-07-21 15:30:00,123.9,123.9,123.71,123.8,70000.0,91.5316,91.5316,91.3913,91.4577,70000.0
2014-07-22 09:30:00,124.1,124.12,123.97,124.01,32800.0,91.6794,91.6941,91.5833,91.6129,32800.0
2014-07-22 10:00:00,124.07,124.23,123.96,124.2,36600.0,91.6572,91.7754,91.5759,91.7532,36600.0
2014-07-22 10:30:00,124.23,124.32,124.14,124.18,24200.0,91.7754,91.8419,91.7089,91.7385,24200.0
2014-07-22 11:00:00,124.17,124.29,124.13,124.24,38400.0,91.7311,91.8197,91.7015,91.7828,38400.0
2014-07-22 11:30:00,124.24,124.25,124.09,124.2,17500.0,91.7828,91.7902,91.672,91.7532,17500.0
2014-07-22 12:00:00,124.17,124.27,124.12,124.13,34000.0,91.7311,91.805,91.6941,91.7015,34000.0
2014-07-22 12:30:00,124.12,124.22,124.1,124.19,31000.0,91.6941,91.768,91.6794,91.7459,31000.0
2014-07-22 13:00:00,124.19,124.36,124.19,124.25,18200.0,91.7459,91.8714,91.7459,91.7902,18200.0
2014-07-22 13:30:00,124.23,124.32,124.15,124.2,34800.0,91.7754,91.8419,91.7163,91.7532,34800.0
2014-07-22 14:00:00,124.23,124.31,124.2,124.25,28800.0,91.7754,91.8345,91.7532,91.7902,28800.0
2014-07-22 14:30:00,124.25,124.27,124.1,124.25,19700.0,91.7902,91.805,91.6794,91.7902,19700.0
2014-07-22 15:00:00,124.2,124.28,124.17,124.22,26500.0,91.7532,91.8123,91.7311,91.768,26500.0
2014-07-22 15:30:00,124.2,124.26,124.11,124.14,66200.0,91.7532,91.7976,91.6868,91.7089,66200.0
2014-07-23 09:30:00,124.68,124.68,124.32,124.45,31800.0,92.1078,92.1078,91.8419,91.9379,31800.0
2014-07-23 10:00:00,124.45,124.51,124.36,124.48,13600.0,91.9379,91.9823,91.8714,91.9601,13600.0
2014-07-23 10:30:00,124.5,124.65,124.31,124.35,63000.0,91.9749,92.0857,91.8345,91.8641,63000.0
2014-07-23 11:00:00,124.4,124.53,124.3,124.5,19700.0,91.901,91.997,91.8271,91.9749,19700.0
2014-07-23 11:30:00,124.41,124.51,124.15,124.16,14700.0,91.9084,91.9823,91.7163,91.7237,14700.0
2014-07-23 12:00:00,124.21,124.24,124.14,124.17,8600.0,91.7606,91.7828,91.7089,91.7311,8600.0
2014-07-23 12:30:00,124.16,124.2,124.05,124.1,15300.0,91.7237,91.7532,91.6424,91.6794,15300.0
2014-07-23 13:00:00,124.12,124.14,124.08,124.13,13600.0,91.6941,91.7089,91.6646,91.7015,13600.0
2014-07-23 13:30:00,124.17,124.27,124.1,124.27,9700.0,91.7311,91.805,91.6794,91.805,9700.0
2014-07-23 14:00:00,124.27,124.4,124.26,124.28,23700.0,91.805,91.901,91.7976,91.8123,23700.0
2014-07-23 14:30:00,124.27,124.31,124.16,124.22,29100.0,91.805,91.8345,91.7237,91.768,29100.0
2014-07-23 15:00:00,124.26,124.46,124.24,124.41,43200.0,91.7976,91.9453,91.7828,91.9084,43200.0
2014-07-23 15:30:00,124.43,124.53,124.3,124.3,94300.0,91.9232,91.997,91.8271,91.8271,94300.0
2014-07-24 09:30:00,124.09,124.21,123.89,123.89,26100.0,91.672,91.7606,91.5242,91.5242,26100.0
2014-07-24 10:00:00,123.88,124.09,123.85,124.07,15200.0,91.5168,91.672,91.4947,91.6572,15200.0
2014-07-24 10:30:00,124.1,124.19,123.85,123.85,33400.0,91.6794,91.7459,91.4947,91.4947,33400.0
2014-07-24 11:00:00,123.92,123.97,123.84,123.91,15500.0,91.5464,91.5833,91.4873,91.539,15500.0
2014-07-24 11:30:00,123.89,124.07,123.89,124.0,11900.0,91.5242,91.6572,91.5242,91.6055,11900.0
2014-07-24 12:00:00,124.01,124.12,124.01,124.08,27600.0,91.6129,91.6941,91.6129,91.6646,27600.0
2014-07-24 12:30:00,124.09,124.1,124.01,124.06,19900.0,91.672,91.6794,91.6129,91.6498,19900.0
2014-07-24 13:00:00,124.08,124.08,123.94,123.96,17300.0,91.6646,91.6646,91.5612,91.5759,17300.0
2014-07-24 13:30:00,124.02,124.04,123.97,124.04,15700.0,91.6203,91.635,91.5833,91.635,15700.0
2014-07-24 14:00:00,124.06,124.16,124.03,124.09,15400.0,91.6498,91.7237,91.6277,91.672,15400.0
2014-07-24 14:30:00,124.08,124.08,123.94,123.94,11500.0,91.6646,91.6646,91.5612,91.5612,11500.0
2014-07-24 15:00:00,123.96,124.03,123.93,123.95,44200.0,91.5759,91.6277,91.5538,91.5686,44200.0
2014-07-24 15:30:00,123.99,124.02,123.88,123.88,49400.0,91.5981,91.6203,91.5168,91.5168,49400.0
2014-07-25 09:30:00,122.74,123.01,122.71,122.84,93300.0,90.6747,90.8741,90.6525,90.7485,93300.0
2014-07-25 10:00:00,122.9,122.9,122.61,122.61,59300.0,90.7929,90.7929,90.5786,90.5786,59300.0
2014-07-25 10:30:00,122.65,122.65,122.29,122.3,50400.0,90.6082,90.6082,90.3422,90.3496,50400.0
2014-07-25 11:00:00,122.3,122.39,122.0,122.2,48800.0,90.3496,90.4161,90.128,90.2757,48800.0
2014-07-25 11:30:00,122.2,122.47,122.12,122.39,19200.0,90.2757,90.4752,90.2166,90.4161,19200.0
2014-07-25 12:00:00,122.41,122.56,122.34,122.48,27800.0,90.4309,90.5417,90.3792,90.4826,27800.0
2014-07-25 12:30:00,122.48,122.57,122.48,122.51,23800.0,90.4826,90.5491,90.4826,90.5047,23800.0
2014-07-25 13:00:00,122.5,122.51,122.31,122.36,17200.0,90.4974,90.5047,90.357,90.3939,17200.0
2014-07-25 13:30:00,122.35,122.42,122.25,122.27,26300.0,90.3865,90.4383,90.3127,90.3274,26300.0
2014-07-25 14:00:00,122.25,122.33,122.25,122.33,26000.0,90.3127,90.3718,90.3127,90.3718,26000.0
2014-07-25 14:30:00,122.33,122.36,122.27,122.32,41000.0,90.3718,90.3939,90.3274,90.3644,41000.0
2014-07-25 15:00:00,122.31,122.31,122.21,122.25,20500.0,90.357,90.357,90.2831,90.3127,20500.0
2014-07-25 15:30:00,122.25,122.33,122.21,122.3,68900.0,90.3127,90.3718,90.2831,90.3496,68900.0
2014-07-28 09:30:00,122.62,122.62,121.9,121.97,51300.0,90.586,90.586,90.0541,90.1058,51300.0
2014-07-28 10:00:00,122.0,122.02,121.6,121.85,37000.0,90.128,90.1428,89.8325,90.0172,37000.0
2014-07-28 10:30:00,121.77,121.92,121.57,121.77,20500.0,89.9581,90.0689,89.8103,89.9581,20500.0
2014-07-28 11:00:00,121.79,121.93,121.71,121.72,26800.0,89.9728,90.0763,89.9137,89.9211,26800.0
2014-07-28 11:30:00,121.74,121.94,121.62,121.94,35400.0,89.9359,90.0837,89.8473,90.0837,35400.0
2014-07-28 12:00:00,121.97,121.99,121.84,121.93,30400.0,90.1058,90.1206,90.0098,90.0763,30400.0
2014-07-28 12:30:00,121.91,122.01,121.91,121.97,31400.0,90.0615,90.1354,90.0615,90.1058,31400.0
2014-07-28 13:00:00,121.96,122.04,121.93,122.04,11800.0,90.0984,90.1575,90.0763,90.1575,11800.0
2014-07-28 13:30:00,122.0,122.12,122.0,122.05,17500.0,90.128,90.2166,90.128,90.1649,17500.0
2014-07-28 14:00:00,122.06,122.08,121.92,121.98,19300.0,90.1723,90.1871,90.0689,90.1132,19300.0
2014-07-28 14:30:00,121.97,122.0,121.89,122.0,12600.0,90.1058,90.128,90.0467,90.128,12600.0
2014-07-28 15:00:00,121.98,122.11,121.98,122.05,28200.0,90.1132,90.2092,90.1132,90.1649,28200.0
2014-07-28 15:30:00,122.03,122.04,121.88,121.92,60000.0,90.1501,90.1575,90.0393,90.0689,60000.0
2014-07-29 09:30:00,123.16,123.21,122.77,123.01,107200.0,90.9849,91.0219,90.6968,90.8741,107200.0
2014-07-29 10:00:00,123.03,123.3,122.88,123.3,84600.0,90.8889,91.0884,90.7781,91.0884,84600.0
2014-07-29 10:30:00,123.31,123.31,123.14,123.16,51700.0,91.0958,91.0958,90.9702,90.9849,51700.0
2014-07-29 11:00:00,123.17,123.23,122.72,122.78,47100.0,90.9923,91.0367,90.6599,90.7042,47100.0
2014-07-29 11:30:00,122.7,122.7,122.53,122.68,13700.0,90.6451,90.6451,90.5195,90.6303,13700.0
2014-07-29 12:00:00,122.69,122.87,122.61,122.83,10700.0,90.6377,90.7707,90.5786,90.7412,10700.0
2014-07-29 12:30:00,122.83,122.85,122.73,122.85,10700.0,90.7412,90.7559,90.6673,90.7559,10700.0
2014-07-29 13:00:00,122.83,122.88,122.76,122.78,10900.0,90.7412,90.7781,90.6894,90.7042,10900.0
2014-07-29 13:30:00,122.81,122.82,122.68,122.7,17600.0,90.7264,90.7338,90.6303,90.6451,17600.0
2014-07-29 14:00:00,122.73,122.73,122.51,122.52,19200.0,90.6673,90.6673,90.5047,90.5121,19200.0
2014-07-29 14:30:00,122.55,122.63,122.55,122.57,25200.0,90.5343,90.5934,90.5343,90.5491,25200.0
2014-07-29 15:00:00,122.55,122.61,122.48,122.53,35700.0,90.5343,90.5786,90.4826,90.5195,35700.0
2014-07-29 15:30:00,122.5,122.5,122.23,122.24,51100.0,90.4974,90.4974,90.2979,90.3053,51100.0
2014-07-30 09:30:00,121.81,121.91,121.6,121.69,66900.0,89.9876,90.0615,89.8325,89.899,66900.0
2014-07-30 10:00:00,121.7,121.72,121.15,121.2,22900.0,89.9064,89.9211,89.5,89.537,22900.0
2014-07-30 10:30:00,121.2,121.21,120.65,120.72,55400.0,89.537,89.5444,89.1307,89.1824,55400.0
2014-07-30 11:00:00,120.71,121.36,120.55,121.21,56100.0,89.175,89.6552,89.0568,89.5444,56100.0
2014-07-30 11:30:00,121.21,121.23,120.96,121.1,15900.0,89.5444,89.5591,89.3597,89.4631,15900.0
2014-07-30 12:00:00,121.1,121.17,121.0,121.14,14900.0,89.4631,89.5148,89.3892,89.4927,14900.0
2014-07-30 12:30:00,121.09,121.18,121.07,121.18,8000.0,89.4557,89.5222,89.4409,89.5222,8000.0
2014-07-30 13:00:00,121.2,121.2,120.99,121.01,6100.0,89.537,89.537,89.3818,89.3966,6100.0
2014-07-30 13:30:00,121.02,121.2,121.02,121.1,12900.0,89.404,89.537,89.404,89.4631,12900.0
2014-07-30 14:00:00,121.09,121.48,121.09,121.42,26200.0,89.4557,89.7438,89.4557,89.6995,26200.0
2014-07-30 14:30:00,121.47,121.48,121.23,121.4,12700.0,89.7364,89.7438,89.5591,89.6847,12700.0
2014-07-30 15:00:00,121.38,121.44,121.23,121.41,15300.0,89.67,89.7143,89.5591,89.6921,15300.0
2014-07-30 15:30:00,121.43,121.47,121.19,121.22,50900.0,89.7069,89.7364,89.5296,89.5518,50900.0
2014-07-31 09:30:00,121.17,121.21,120.88,121.15,93600.0,89.5148,89.5444,89.3006,89.5,93600.0
2014-07-31 10:00:00,121.13,121.19,120.85,120.86,23500.0,89.4853,89.5296,89.2784,89.2858,23500.0
2014-07-31 10:30:00,120.87,120.89,120.56,120.7,37500.0,89.2932,89.308,89.0642,89.1676,37500.0
2014-07-31 11:00:00,120.7,120.81,120.47,120.59,44200.0,89.1676,89.2489,88.9977,89.0863,44200.0
2014-07-31 11:30:00,120.6,120.66,120.39,120.39,21100.0,89.0937,89.1381,88.9386,88.9386,21100.0
2014-07-31 12:00:00,120.36,120.5,120.33,120.37,9100.0,88.9164,89.0199,88.8943,88.9238,9100.0
2014-07-31 12:30:00,120.34,120.72,120.34,120.64,10300.0,88.9017,89.1824,88.9017,89.1233,10300.0
2014-07-31 13:00:00,120.59,120.7,120.52,120.6,9500.0,89.0863,89.1676,89.0346,89.0937,9500.0
2014-07-31 13:30:00,120.66,120.77,120.61,120.68,13000.0,89.1381,89.2193,89.1011,89.1528,13000.0
2014-07-31 14:00:00,120.67,120.76,120.62,120.76,13900.0,89.1454,89.2119,89.1085,89.2119,13900.0
2014-07-31 14:30:00,120.74,120.76,120.46,120.46,14300.0,89.1972,89.2119,88.9903,88.9903,14300.0
2014-07-31 15:00:00,120.45,120.55,120.28,120.28,29700.0,88.9829,89.0568,88.8573,88.8573,29700.0
2014-07-31 15:30:00,120.33,120.45,120.16,120.23,96200.0,88.8943,88.9829,88.7687,88.8204,96200.0
2014-08-01 09:30:00,119.04,119.4,118.8,119.28,131600.0,87.9413,88.2072,87.764,88.1186,131600.0
2014-08-01 10:00:00,119.3,119.86,119.15,119.77,74300.0,88.1333,88.5471,88.0225,88.4806,74300.0
2014-08-01 10:30:00,119.79,120.16,119.67,120.09,48700.0,88.4953,88.7687,88.4067,88.717,48700.0
2014-08-01 11:00:00,120.07,120.08,119.57,119.57,39300.0,88.7022,88.7096,88.3328,88.3328,39300.0
2014-08-01 11:30:00,119.63,119.72,119.2,119.2,42300.0,88.3771,88.4436,88.0595,88.0595,42300.0
2014-08-01 12:00:00,119.2,119.28,119.03,119.11,59400.0,88.0595,88.1186,87.9339,87.993,59400.0
2014-08-01 12:30:00,119.14,119.27,119.02,119.17,29900.0,88.0151,88.1112,87.9265,88.0373,29900.0
2014-08-01 13:00:00,119.18,119.44,119.09,119.44,19400.0,88.0447,88.2368,87.9782,88.2368,19400.0
2014-08-01 13:30:00,119.43,119.58,119.41,119.48,34400.0,88.2294,88.3402,88.2146,88.2663,34400.0
2014-08-01 14:00:00,119.48,119.7,119.41,119.52,29000.0,88.2663,88.4289,88.2146,88.2959,29000.0
2014-08-01 14:30:00,119.53,119.73,119.49,119.56,19800.0,88.3033,88.451,88.2737,88.3254,19800.0
2014-08-01 15:00:00,119.54,119.57,119.36,119.37,73900.0,88.3107,88.3328,88.1777,88.1851,73900.0
2014-08-01 15:30:00,119.37,119.37,119.17,119.22,85200.0,88.1851,88.1851,88.0373,88.0742,85200.0
2014-08-04 09:30:00,119.63,119.63,119.25,119.35,48500.0,88.3771,88.3771,88.0964,88.1703,48500.0
2014-08-04 10:00:00,119.32,119.37,118.9,119.12,98700.0,88.1481,88.1851,87.8378,88.0004,98700.0
2014-08-04 10:30:00,119.15,119.25,118.65,118.7,53900.0,88.0225,88.0964,87.6532,87.6901,53900.0
2014-08-04 11:00:00,118.73,118.92,118.6,118.63,34500.0,87.7123,87.8526,87.6162,87.6384,34500.0
2014-08-04 11:30:00,118.65,118.65,118.5,118.51,31800.0,87.6532,87.6532,87.5423,87.5497,31800.0
2014-08-04 12:00:00,118.51,118.51,118.37,118.46,35600.0,87.5497,87.5497,87.4463,87.5128,35600.0
2014-08-04 12:30:00,118.44,118.51,118.41,118.45,14000.0,87.498,87.5497,87.4759,87.5054,14000.0
2014-08-04 13:00:00,118.5,118.56,118.44,118.53,34500.0,87.5423,87.5867,87.498,87.5645,34500.0
2014-08-04 13:30:00,118.51,118.79,118.51,118.74,22300.0,87.5497,87.7566,87.5497,87.7196,22300.0
2014-08-04 14:00:00,118.73,118.89,118.65,118.8,31300.0,87.7123,87.8305,87.6532,87.764,31300.0
2014-08-04 14:30:00,118.8,119.19,118.8,119.06,22200.0,87.764,88.0521,87.764,87.956,22200.0
2014-08-04 15:00:00,119.09,119.12,118.95,119.02,87600.0,87.9782,88.0004,87.8748,87.9265,87600.0
2014-08-04 15:30:00,119.06,119.19,119.02,119.02,57900.0,87.956,88.0521,87.9265,87.9265,57900.0
2014-08-05 09:30:00,119.3,119.38,118.96,119.08,51300.0,88.1333,88.1924,87.8822,87.9708,51300.0
2014-08-05 10:00:00,119.07,119.25,118.95,119.23,59100.0,87.9634,88.0964,87.8748,88.0816,59100.0
2014-08-05 10:30:00,119.24,119.25,118.98,119.18,69100.0,88.089,88.0964,87.8969,88.0447,69100.0
2014-08-05 11:00:00,119.16,119.42,118.98,119.17,43500.0,88.0299,88.222,87.8969,88.0373,43500.0
2014-08-05 11:30:00,119.22,119.31,119.03,119.17,26600.0,88.0742,88.1407,87.9339,88.0373,26600.0
2014-08-05 12:00:00,119.2,119.47,119.1,119.38,32000.0,88.0595,88.2589,87.9856,88.1924,32000.0
2014-08-05 12:30:00,119.38,119.45,119.34,119.39,18300.0,88.1924,88.2442,88.1629,88.1998,18300.0
2014-08-05 13:00:00,119.38,119.41,119.27,119.38,15100.0,88.1924,88.2146,88.1112,88.1924,15100.0
2014-08-05 13:30:00,119.34,119.34,118.82,119.01,30600.0,88.1629,88.1629,87.7787,87.9191,30600.0
2014-08-05 14:00:00,119.02,119.11,118.97,119.06,33100.0,87.9265,87.993,87.8896,87.956,33100.0
2014-08-05 14:30:00,119.07,119.15,118.98,119.05,47800.0,87.9634,88.0225,87.8969,87.9487,47800.0
2014-08-05 15:00:00,119.1,119.14,118.98,119.05,28700.0,87.9856,88.0151,87.8969,87.9487,28700.0
2014-08-05 15:30:00,119.04,119.31,119.04,119.07,57800.0,87.9413,88.1407,87.9413,87.9634,57800.0
2014-08-06 09:30:00,117.69,118.48,117.69,118.26,83300.0,86.944,87.5276,86.944,87.365,83300.0
2014-08-06 10:00:00,118.27,118.82,118.2,118.76,27900.0,87.3724,87.7787,87.3207,87.7344,27900.0
2014-08-06 10:30:00,118.76,118.76,118.35,118.62,42300.0,87.7344,87.7344,87.4315,87.631,42300.0
2014-08-06 11:00:00,118.62,118.77,118.01,118.1,54500.0,87.631,87.7418,87.1804,87.2468,54500.0
2014-08-06 11:30:00,118.11,118.65,118.07,118.52,48300.0,87.2542,87.6532,87.2247,87.5571,48300.0
2014-08-06 12:00:00,118.57,118.66,118.45,118.54,27800.0,87.5941,87.6605,87.5054,87.5719,27800.0
2014-08-06 12:30:00,118.57,118.68,118.54,118.55,16200.0,87.5941,87.6753,87.5719,87.5793,16200.0
2014-08-06 13:00:00,118.58,118.71,118.44,118.66,16900.0,87.6014,87.6975,87.498,87.6605,16900.0
2014-08-06 13:30:00,118.65,118.77,118.63,118.68,30200.0,87.6532,87.7418,87.6384,87.6753,30200.0
2014-08-06 14:00:00,118.68,118.68,118.5,118.67,35300.0,87.6753,87.6753,87.5423,87.6679,35300.0
2014-08-06 14:30:00,118.65,118.68,118.42,118.67,39500.0,87.6532,87.6753,87.4832,87.6679,39500.0
2014-08-06 15:00:00,118.68,118.84,118.61,118.61,37800.0,87.6753,87.7935,87.6236,87.6236,37800.0
2014-08-06 15:30:00,118.61,118.77,118.59,118.7,91000.0,87.6236,87.7418,87.6088,87.6901,91000.0
2014-08-07 09:30:00,117.86,118.09,117.7,117.72,87500.0,87.0695,87.2395,86.9513,86.9661,87500.0
2014-08-07 10:00:00,117.72,117.88,117.67,117.85,45400.0,86.9661,87.0843,86.9292,87.0622,45400.0
2014-08-07 10:30:00,117.86,117.88,117.39,117.72,63700.0,87.0695,87.0843,86.7223,86.9661,63700.0
2014-08-07 11:00:00,117.72,117.72,117.03,117.03,78200.0,86.9661,86.9661,86.4564,86.4564,78200.0
2014-08-07 11:30:00,117.07,117.2,117.01,117.12,40400.0,86.4859,86.582,86.4416,86.5229,40400.0
2014-08-07 12:00:00,117.15,117.28,117.02,117.23,15000.0,86.545,86.6411,86.449,86.6041,15000.0
2014-08-07 12:30:00,117.22,117.24,116.95,117.21,42300.0,86.5967,86.6115,86.3973,86.5894,42300.0
2014-08-07 13:00:00,117.2,117.33,117.19,117.31,26400.0,86.582,86.678,86.5746,86.6632,26400.0
2014-08-07 13:30:00,117.32,117.5,117.31,117.44,41400.0,86.6706,86.8036,86.6632,86.7593,41400.0
2014-08-07 14:00:00,117.44,117.45,117.09,117.16,28700.0,86.7593,86.7667,86.5007,86.5524,28700.0
2014-08-07 14:30:00,117.16,117.21,117.0,117.03,24700.0,86.5524,86.5894,86.4342,86.4564,24700.0
2014-08-07 15:00:00,117.01,117.22,116.91,117.03,41700.0,86.4416,86.5967,86.3677,86.4564,41700.0
2014-08-07 15:30:00,117.04,117.15,116.9,117.1,78900.0,86.4638,86.545,86.3603,86.5081,78900.0
2014-08-08 09:30:00,114.8,114.96,114.51,114.84,218200.0,84.809,84.9272,84.5947,84.8385,218200.0
2014-08-08 10:00:00,114.84,115.04,114.66,114.71,151100.0,84.8385,84.9863,84.7055,84.7425,151100.0
2014-08-08 10:30:00,114.68,114.85,114.58,114.78,134900.0,84.7203,84.8459,84.6464,84.7942,134900.0
2014-08-08 11:00:00,114.78,114.98,114.74,114.9,83000.0,84.7942,84.9419,84.7646,84.8828,83000.0
2014-08-08 11:30:00,114.91,115.37,114.84,115.32,44500.0,84.8902,85.23,84.8385,85.1931,44500.0
2014-08-08 12:00:00,115.33,115.71,115.33,115.64,60700.0,85.2005,85.4812,85.2005,85.4295,60700.0
2014-08-08 12:30:00,115.62,115.67,115.56,115.61,31100.0,85.4147,85.4517,85.3704,85.4073,31100.0
2014-08-08 13:00:00,115.58,116.45,115.53,116.39,59700.0,85.3852,86.0279,85.3482,85.9836,59700.0
2014-08-08 13:30:00,116.41,116.8,116.31,116.58,41600.0,85.9984,86.2865,85.9245,86.1239,41600.0
2014-08-08 14:00:00,116.55,116.65,116.44,116.61,25100.0,86.1018,86.1757,86.0205,86.1461,25100.0
2014-08-08 14:30:00,116.62,116.96,116.56,116.71,31400.0,86.1535,86.4047,86.1092,86.22,31400.0
2014-08-08 15:00:00,116.72,116.84,116.58,116.84,28300.0,86.2274,86.316,86.1239,86.316,28300.0
2014-08-08 15:30:00,116.85,116.94,116.75,116.91,68800.0,86.3234,86.3899,86.2495,86.3677,68800.0
2014-08-11 09:30:00,116.06,116.6,116.04,116.41,144200.0,85.7398,86.1387,85.725,85.9984,144200.0
2014-08-11 10:00:00,116.41,116.54,116.01,116.05,71700.0,85.9984,86.0944,85.7028,85.7324,71700.0
2014-08-11 10:30:00,116.03,116.28,116.01,116.26,57200.0,85.7176,85.9023,85.7028,85.8875,57200.0
2014-08-11 11:00:00,116.24,116.35,116.03,116.05,72700.0,85.8728,85.954,85.7176,85.7324,72700.0
2014-08-11 11:30:00,116.1,116.36,116.01,116.3,28800.0,85.7693,85.9614,85.7028,85.9171,28800.0
2014-08-11 12:00:00,116.3,116.44,116.23,116.42,31600.0,85.9171,86.0205,85.8654,86.0057,31600.0
2014-08-11 12:30:00,116.43,116.45,116.33,116.33,20700.0,86.0131,86.0279,85.9392,85.9392,20700.0
2014-08-11 13:00:00,116.3,116.35,116.11,116.11,36100.0,85.9171,85.954,85.7767,85.7767,36100.0
2014-08-11 13:30:00,116.12,116.25,116.07,116.12,34800.0,85.7841,85.8801,85.7472,85.7841,34800.0
2014-08-11 14:00:00,116.13,116.2,115.98,116.16,33300.0,85.7915,85.8432,85.6807,85.8137,33300.0
2014-08-11 14:30:00,116.16,116.25,116.14,116.22,19600.0,85.8137,85.8801,85.7989,85.858,19600.0
2014-08-11 15:00:00,116.24,116.28,116.16,116.17,45100.0,85.8728,85.9023,85.8137,85.821,45100.0
2014-08-11 15:30:00,116.16,116.25,116.09,116.17,106300.0,85.8137,85.8801,85.7619,85.821,106300.0
2014-08-12 09:30:00,116.63,117.11,116.51,117.08,64700.0,86.1609,86.5155,86.0722,86.4933,64700.0
2014-08-12 10:00:00,117.07,117.07,116.48,116.54,31300.0,86.4859,86.4859,86.0501,86.0944,31300.0
2014-08-12 10:30:00,116.56,116.74,116.52,116.7,32800.0,86.1092,86.2421,86.0796,86.2126,32800.0
2014-08-12 11:00:00,116.73,116.81,116.44,116.77,28300.0,86.2348,86.2939,86.0205,86.2643,28300.0
2014-08-12 11:30:00,116.81,116.91,116.77,116.84,27700.0,86.2939,86.3677,86.2643,86.316,27700.0
2014-08-12 12:00:00,116.81,116.83,116.67,116.77,10800.0,86.2939,86.3086,86.1904,86.2643,10800.0
2014-08-12 12:30:00,116.77,116.91,116.74,116.87,12900.0,86.2643,86.3677,86.2421,86.3382,12900.0
2014-08-12 13:00:00,116.84,117.15,116.84,117.05,25500.0,86.316,86.545,86.316,86.4712,25500.0
2014-08-12 13:30:00,117.06,117.1,116.93,117.1,26300.0,86.4785,86.5081,86.3825,86.5081,26300.0
2014-08-12 14:00:00,117.1,117.15,117.02,117.12,21400.0,86.5081,86.545,86.449,86.5229,21400.0
2014-08-12 14:30:00,117.1,117.25,117.06,117.21,14600.0,86.5081,86.6189,86.4785,86.5894,14600.0
2014-08-12 15:00:00,117.22,117.29,117.2,117.23,20600.0,86.5967,86.6485,86.582,86.6041,20600.0
2014-08-12 15:30:00,117.25,117.39,117.22,117.25,46700.0,86.6189,86.7223,86.5967,86.6189,46700.0
2014-08-13 09:30:00,116.76,117.14,116.76,116.77,59400.0,87.8572,88.1432,87.8572,87.8648,59400.0
2014-08-13 10:00:00,116.78,116.78,116.58,116.71,29500.0,87.8723,87.8723,87.7218,87.8196,29500.0
2014-08-13 10:30:00,116.79,116.85,116.56,116.64,50200.0,87.8798,87.925,87.7068,87.767,50200.0
2014-08-13 11:00:00,116.64,116.9,116.64,116.86,42200.0,87.767,87.9626,87.767,87.9325,42200.0
2014-08-13 11:30:00,116.85,116.92,116.7,116.71,17000.0,87.925,87.9776,87.8121,87.8196,17000.0
2014-08-13 12:00:00,116.71,116.83,116.65,116.83,22600.0,87.8196,87.9099,87.7745,87.9099,22600.0
2014-08-13 12:30:00,116.83,116.87,116.68,116.81,29500.0,87.9099,87.94,87.797,87.8949,29500.0
2014-08-13 13:00:00,116.81,116.87,116.73,116.73,9700.0,87.8949,87.94,87.8347,87.8347,9700.0
2014-08-13 13:30:00,116.71,116.8,116.7,116.75,14200.0,87.8196,87.8873,87.8121,87.8497,14200.0
2014-08-13 14:00:00,116.77,116.77,116.59,116.68,28200.0,87.8648,87.8648,87.7293,87.797,28200.0
2014-08-13 14:30:00,116.68,116.75,116.67,116.68,21300.0,87.797,87.8497,87.7895,87.797,21300.0
2014-08-13 15:00:00,116.67,116.82,116.64,116.73,26300.0,87.7895,87.9024,87.767,87.8347,26300.0
2014-08-13 15:30:00,116.75,116.8,116.67,116.8,62600.0,87.8497,87.8873,87.7895,87.8873,62600.0
2014-08-14 09:30:00,117.59,117.78,117.43,117.58,36700.0,88.4818,88.6248,88.3614,88.4743,36700.0
2014-08-14 10:00:00,117.62,117.66,117.41,117.44,40400.0,88.5044,88.5345,88.3463,88.3689,40400.0
2014-08-14 10:30:00,117.44,117.47,117.33,117.41,20000.0,88.3689,88.3915,88.2861,88.3463,20000.0
2014-08-14 11:00:00,117.36,117.68,117.33,117.6,18300.0,88.3087,88.5495,88.2861,88.4893,18300.0
2014-08-14 11:30:00,117.62,117.62,117.52,117.61,19000.0,88.5044,88.5044,88.4291,88.4968,19000.0
2014-08-14 12:00:00,117.66,117.76,117.63,117.7,16200.0,88.5345,88.6097,88.5119,88.5646,16200.0
2014-08-14 12:30:00,117.7,117.75,117.69,117.75,10200.0,88.5646,88.6022,88.557,88.6022,10200.0
2014-08-14 13:00:00,117.76,117.77,117.64,117.69,14200.0,88.6097,88.6172,88.5194,88.557,14200.0
2014-08-14 13:30:00,117.69,117.69,117.58,117.65,18500.0,88.557,88.557,88.4743,88.5269,18500.0
2014-08-14 14:00:00,117.62,117.77,117.62,117.76,13300.0,88.5044,88.6172,88.5044,88.6097,13300.0
2014-08-14 14:30:00,117.75,117.81,117.75,117.8,16500.0,88.6022,88.6473,88.6022,88.6398,16500.0
2014-08-14 15:00:00,117.8,117.89,117.79,117.87,16200.0,88.6398,88.7075,88.6323,88.6925,16200.0
2014-08-14 15:30:00,117.88,117.98,117.8,117.96,69600.0,88.7,88.7752,88.6398,88.7602,69600.0
2014-08-15 09:30:00,119.08,119.4,119.0,119.4,45800.0,89.603,89.8437,89.5428,89.8437,45800.0
2014-08-15 10:00:00,119.4,119.43,119.12,119.25,54500.0,89.8437,89.8663,89.6331,89.7309,54500.0
2014-08-15 10:30:00,119.27,119.27,118.42,118.68,38700.0,89.7459,89.7459,89.1063,89.302,38700.0
2014-08-15 11:00:00,118.68,118.85,118.12,118.12,33200.0,89.302,89.4299,88.8806,88.8806,33200.0
2014-08-15 11:30:00,118.11,118.33,117.81,117.94,20900.0,88.8731,89.0386,88.6473,88.7451,20900.0
2014-08-15 12:00:00,117.89,118.13,117.85,118.13,12800.0,88.7075,88.8881,88.6774,88.8881,12800.0
2014-08-15 12:30:00,118.13,118.18,118.05,118.1,13200.0,88.8881,88.9257,88.8279,88.8655,13200.0
2014-08-15 13:00:00,118.09,118.21,118.03,118.12,8900.0,88.858,88.9483,88.8129,88.8806,8900.0
2014-08-15 13:30:00,118.12,118.12,117.89,117.96,12100.0,88.8806,88.8806,88.7075,88.7602,12100.0
2014-08-15 14:00:00,117.94,118.3,117.93,118.24,19800.0,88.7451,89.016,88.7376,88.9709,19800.0
2014-08-15 14:30:00,118.29,118.39,118.26,118.33,13500.0,89.0085,89.0838,88.9859,89.0386,13500.0
2014-08-15 15:00:00,118.34,118.49,118.25,118.31,26700.0,89.0461,89.159,88.9784,89.0236,26700.0
2014-08-15 15:30:00,118.33,118.49,118.27,118.37,44300.0,89.0386,89.159,88.9935,89.0687,44300.0
2014-08-18 09:30:00,119.35,119.4,118.78,119.17,78900.0,89.8061,89.8437,89.3772,89.6707,78900.0
2014-08-18 10:00:00,119.21,119.31,119.11,119.23,28000.0,89.7008,89.776,89.6255,89.7158,28000.0
2014-08-18 10:30:00,119.23,119.42,119.18,119.4,29600.0,89.7158,89.8588,89.6782,89.8437,29600.0
2014-08-18 11:00:00,119.38,119.4,119.17,119.18,26600.0,89.8287,89.8437,89.6707,89.6782,26600.0
2014-08-18 11:30:00,119.18,119.23,119.01,119.05,22600.0,89.6782,89.7158,89.5503,89.5804,22600.0
2014-08-18 12:00:00,119.05,119.1,119.0,119.09,11300.0,89.5804,89.618,89.5428,89.6105,11300.0
2014-08-18 12:30:00,119.09,119.21,119.05,119.11,21900.0,89.6105,89.7008,89.5804,89.6255,21900.0
2014-08-18 13:00:00,119.12,119.18,119.07,119.17,14800.0,89.6331,89.6782,89.5954,89.6707,14800.0
2014-08-18 13:30:00,119.18,119.23,119.15,119.17,15100.0,89.6782,89.7158,89.6556,89.6707,15100.0
2014-08-18 14:00:00,119.18,119.27,119.18,119.25,20300.0,89.6782,89.7459,89.6782,89.7309,20300.0
2014-08-18 14:30:00,119.23,119.26,119.09,119.11,11700.0,89.7158,89.7384,89.6105,89.6255,11700.0
2014-08-18 15:00:00,119.13,119.22,119.08,119.22,21200.0,89.6406,89.7083,89.603,89.7083,21200.0
2014-08-18 15:30:00,119.21,119.23,119.1,119.19,67300.0,89.7008,89.7158,89.618,89.6857,67300.0
2014-08-19 09:30:00,118.98,119.35,118.93,119.35,26400.0,89.5277,89.8061,89.4901,89.8061,26400.0
2014-08-19 10:00:00,119.37,119.65,119.31,119.45,23600.0,89.8212,90.0319,89.776,89.8814,23600.0
2014-08-19 10:30:00,119.39,119.44,119.11,119.37,18900.0,89.8362,89.8738,89.6255,89.8212,18900.0
2014-08-19 11:00:00,119.32,119.54,119.25,119.54,25400.0,89.7835,89.9491,89.7309,89.9491,25400.0
2014-08-19 11:30:00,119.52,119.52,119.34,119.41,11200.0,89.934,89.934,89.7986,89.8513,11200.0
2014-08-19 12:00:00,119.45,119.58,119.36,119.57,11300.0,89.8814,89.9792,89.8136,89.9717,11300.0
2014-08-19 12:30:00,119.54,119.64,119.42,119.52,5800.0,89.9491,90.0243,89.8588,89.934,5800.0
2014-08-19 13:00:00,119.55,119.57,119.45,119.51,7800.0,89.9566,89.9717,89.8814,89.9265,7800.0
2014-08-19 13:30:00,119.5,119.51,119.34,119.45,17300.0,89.919,89.9265,89.7986,89.8814,17300.0
2014-08-19 14:00:00,119.47,119.59,119.46,119.56,10000.0,89.8964,89.9867,89.8889,89.9641,10000.0
2014-08-19 14:30:00,119.55,119.63,119.52,119.61,12600.0,89.9566,90.0168,89.934,90.0018,12600.0
2014-08-19 15:00:00,119.59,119.72,119.57,119.63,20500.0,89.9867,90.0845,89.9717,90.0168,20500.0
2014-08-19 15:30:00,119.62,119.65,119.44,119.52,31400.0,90.0093,90.0319,89.8738,89.934,31400.0
2014-08-20 09:30:00,118.61,118.77,118.61,118.72,29500.0,89.2493,89.3697,89.2493,89.3321,29500.0
2014-08-20 10:00:00,118.69,118.76,118.57,118.76,4600.0,89.3095,89.3622,89.2192,89.3622,4600.0
2014-08-20 10:30:00,118.82,118.9,118.74,118.8,11400.0,89.4073,89.4675,89.3471,89.3923,11400.0
2014-08-20 11:00:00,118.82,118.84,118.56,118.63,42700.0,89.4073,89.4224,89.2117,89.2643,42700.0
2014-08-20 11:30:00,118.64,118.82,118.59,118.82,17900.0,89.2719,89.4073,89.2342,89.4073,17900.0
2014-08-20 12:00:00,118.81,118.85,118.75,118.85,18100.0,89.3998,89.4299,89.3546,89.4299,18100.0
2014-08-20 12:30:00,118.83,118.86,118.64,118.67,10100.0,89.4148,89.4374,89.2719,89.2944,10100.0
2014-08-20 13:00:00,118.67,118.82,118.67,118.76,6800.0,89.2944,89.4073,89.2944,89.3622,6800.0
2014-08-20 13:30:00,118.73,118.79,118.71,118.76,11900.0,89.3396,89.3847,89.3245,89.3622,11900.0
2014-08-20 14:00:00,118.71,118.71,118.4,118.53,12400.0,89.3245,89.3245,89.0913,89.1891,12400.0
2014-08-20 14:30:00,118.52,118.75,118.49,118.71,16500.0,89.1816,89.3546,89.159,89.3245,16500.0
2014-08-20 15:00:00,118.7,118.73,118.55,118.55,23400.0,89.317,89.3396,89.2041,89.2041,23400.0
2014-08-20 15:30:00,118.57,118.68,118.54,118.63,64700.0,89.2192,89.302,89.1966,89.2643,64700.0
2014-08-21 09:30:00,119.02,119.49,118.91,119.31,47100.0,89.5578,89.9115,89.475,89.776,47100.0
2014-08-21 10:00:00,119.38,119.44,119.24,119.36,10300.0,89.8287,89.8738,89.7233,89.8136,10300.0
2014-08-21 10:30:00,119.35,119.63,119.29,119.35,22100.0,89.8061,90.0168,89.761,89.8061,22100.0
2014-08-21 11:00:00,119.37,119.48,119.22,119.24,8500.0,89.8212,89.9039,89.7083,89.7233,8500.0
2014-08-21 11:30:00,119.25,119.43,119.22,119.33,6900.0,89.7309,89.8663,89.7083,89.7911,6900.0
2014-08-21 12:00:00,119.41,119.47,119.34,119.37,9100.0,89.8513,89.8964,89.7986,89.8212,9100.0
2014-08-21 12:30:00,119.39,119.44,119.28,119.28,12500.0,89.8362,89.8738,89.7534,89.7534,12500.0
2014-08-21 13:00:00,119.28,119.34,119.22,119.29,6500.0,89.7534,89.7986,89.7083,89.761,6500.0
2014-08-21 13:30:00,119.31,119.34,119.11,119.17,11300.0,89.776,89.7986,89.6255,89.6707,11300.0
2014-08-21 14:00:00,119.14,119.17,119.0,119.04,32800.0,89.6481,89.6707,89.5428,89.5729,32800.0
2014-08-21 14:30:00,119.04,119.25,119.04,119.18,15300.0,89.5729,89.7309,89.5729,89.6782,15300.0
2014-08-21 15:00:00,119.24,119.32,119.21,119.32,29400.0,89.7233,89.7835,89.7008,89.7835,29400.0
2014-08-21 15:30:00,119.31,119.32,118.9,118.97,51000.0,89.776,89.7835,89.4675,89.5202,51000.0
2014-08-22 09:30:00,118.64,118.64,118.38,118.48,32300.0,89.2719,89.2719,89.0762,89.1515,32300.0
2014-08-22 10:00:00,118.47,118.67,118.38,118.61,24300.0,89.144,89.2944,89.0762,89.2493,24300.0
2014-08-22 10:30:00,118.64,118.75,118.12,118.14,21500.0,89.2719,89.3546,88.8806,88.8956,21500.0
2014-08-22 11:00:00,118.19,118.37,118.11,118.31,24000.0,88.9333,89.0687,88.8731,89.0236,24000.0
2014-08-22 11:30:00,118.31,118.39,118.11,118.14,9800.0,89.0236,89.0838,88.8731,88.8956,9800.0
2014-08-22 12:00:00,118.17,118.22,118.09,118.19,13500.0,88.9182,88.9558,88.858,88.9333,13500.0
2014-08-22 12:30:00,118.22,118.27,118.1,118.12,9200.0,88.9558,88.9935,88.8655,88.8806,9200.0
2014-08-22 13:00:00,118.14,118.27,118.05,118.25,7400.0,88.8956,88.9935,88.8279,88.9784,7400.0
2014-08-22 13:30:00,118.29,118.32,118.08,118.08,13400.0,89.0085,89.0311,88.8505,88.8505,13400.0
2014-08-22 14:00:00,118.08,118.13,118.04,118.12,22400.0,88.8505,88.8881,88.8204,88.8806,22400.0
2014-08-22 14:30:00,118.09,118.21,118.05,118.1,15400.0,88.858,88.9483,88.8279,88.8655,15400.0
2014-08-22 15:00:00,118.11,118.29,118.11,118.18,18300.0,88.8731,89.0085,88.8731,88.9257,18300.0
2014-08-22 15:30:00,118.17,118.22,118.09,118.16,41300.0,88.9182,88.9558,88.858,88.9107,41300.0
2014-08-25 09:30:00,118.9,119.34,118.52,118.65,33500.0,89.4675,89.7986,89.1816,89.2794,33500.0
2014-08-25 10:00:00,118.61,118.67,118.34,118.44,33900.0,89.2493,89.2944,89.0461,89.1214,33900.0
2014-08-25 10:30:00,118.42,118.85,118.26,118.84,38200.0,89.1063,89.4299,88.9859,89.4224,38200.0
2014-08-25 11:00:00,118.84,118.84,118.51,118.59,62600.0,89.4224,89.4224,89.1741,89.2342,62600.0
2014-08-25 11:30:00,118.59,118.72,118.53,118.63,25200.0,89.2342,89.3321,89.1891,89.2643,25200.0
2014-08-25 12:00:00,118.64,119.02,118.64,118.87,39300.0,89.2719,89.5578,89.2719,89.4449,39300.0
2014-08-25 12:30:00,118.92,118.92,118.76,118.77,7500.0,89.4826,89.4826,89.3622,89.3697,7500.0
2014-08-25 13:00:00,118.78,118.79,118.63,118.78,8100.0,89.3772,89.3847,89.2643,89.3772,8100.0
2014-08-25 13:30:00,118.79,118.82,118.73,118.79,14200.0,89.3847,89.4073,89.3396,89.3847,14200.0
2014-08-25 14:00:00,118.77,118.82,118.68,118.75,24900.0,89.3697,89.4073,89.302,89.3546,24900.0
2014-08-25 14:30:00,118.72,118.77,118.65,118.69,29900.0,89.3321,89.3697,89.2794,89.3095,29900.0
2014-08-25 15:00:00,118.7,118.8,118.65,118.66,33700.0,89.317,89.3923,89.2794,89.2869,33700.0
2014-08-25 15:30:00,118.66,118.93,118.62,118.91,64500.0,89.2869,89.4901,89.2568,89.475,64500.0
2014-08-26 09:30:00,118.86,119.4,118.75,119.11,28300.0,89.4374,89.8437,89.3546,89.6255,28300.0
2014-08-26 10:00:00,119.15,119.24,118.88,119.15,21100.0,89.6556,89.7233,89.4525,89.6556,21100.0
2014-08-26 10:30:00,119.18,119.38,118.99,119.22,31400.0,89.6782,89.8287,89.5352,89.7083,31400.0
2014-08-26 11:00:00,119.23,119.33,118.8,118.96,29300.0,89.7158,89.7911,89.3923,89.5127,29300.0
2014-08-26 11:30:00,118.94,118.95,118.68,118.68,34900.0,89.4976,89.5051,89.302,89.302,34900.0
2014-08-26 12:00:00,118.67,118.69,118.56,118.58,11500.0,89.2944,89.3095,89.2117,89.2267,11500.0
2014-08-26 12:30:00,118.57,118.71,118.56,118.71,8400.0,89.2192,89.3245,89.2117,89.3245,8400.0
2014-08-26 13:00:00,118.68,118.74,118.47,118.6,9100.0,89.302,89.3471,89.144,89.2418,9100.0
2014-08-26 13:30:00,118.58,118.67,118.54,118.6,5400.0,89.2267,89.2944,89.1966,89.2418,5400.0
2014-08-26 14:00:00,118.67,118.72,118.52,118.52,26300.0,89.2944,89.3321,89.1816,89.1816,26300.0
2014-08-26 14:30:00,118.51,118.55,118.44,118.46,27100.0,89.1741,89.2041,89.1214,89.1364,27100.0
2014-08-26 15:00:00,118.45,118.47,118.28,118.34,25700.0,89.1289,89.144,89.001,89.0461,25700.0
2014-08-26 15:30:00,118.3,118.34,118.15,118.15,93800.0,89.016,89.0461,88.9032,88.9032,93800.0
2014-08-27 09:30:00,119.04,119.06,118.75,118.75,52800.0,89.5729,89.5879,89.3546,89.3546,52800.0
2014-08-27 10:00:00,118.72,118.94,118.67,118.8,4000.0,89.3321,89.4976,89.2944,89.3923,4000.0
2014-08-27 10:30:00,118.76,118.87,118.7,118.7,16000.0,89.3622,89.4449,89.317,89.317,16000.0
2014-08-27 11:00:00,118.72,118.9,118.72,118.85,79800.0,89.3321,89.4675,89.3321,89.4299,79800.0
2014-08-27 11:30:00,118.83,118.97,118.76,118.91,62900.0,89.4148,89.5202,89.3622,89.475,62900.0
2014-08-27 12:00:00,118.93,118.95,118.85,118.89,14400.0,89.4901,89.5051,89.4299,89.46,14400.0
2014-08-27 12:30:00,118.89,118.95,118.81,118.88,7900.0,89.46,89.5051,89.3998,89.4525,7900.0
2014-08-27 13:00:00,118.84,118.91,118.84,118.87,9700.0,89.4224,89.475,89.4224,89.4449,9700.0
2014-08-27 13:30:00,118.89,118.9,118.76,118.77,10300.0,89.46,89.4675,89.3622,89.3697,10300.0
2014-08-27 14:00:00,118.8,118.82,118.75,118.75,23800.0,89.3923,89.4073,89.3546,89.3546,23800.0
2014-08-27 14:30:00,118.75,118.77,118.59,118.59,27300.0,89.3546,89.3697,89.2342,89.2342,27300.0
2014-08-27 15:00:00,118.65,118.75,118.59,118.64,19200.0,89.2794,89.3546,89.2342,89.2719,19200.0
2014-08-27 15:30:00,118.68,118.78,118.63,118.78,40300.0,89.302,89.3772,89.2643,89.3772,40300.0
2014-08-28 09:30:00,119.46,119.65,119.44,119.47,65700.0,89.8889,90.0319,89.8738,89.8964,65700.0
2014-08-28 10:00:00,119.49,119.81,119.49,119.77,95000.0,89.9115,90.1522,89.9115,90.1222,95000.0
2014-08-28 10:30:00,119.77,119.92,119.72,119.92,46500.0,90.1222,90.235,90.0845,90.235,46500.0
2014-08-28 11:00:00,119.9,119.92,119.58,119.69,70500.0,90.22,90.235,89.9792,90.062,70500.0
2014-08-28 11:30:00,119.68,119.77,119.39,119.43,58300.0,90.0544,90.1222,89.8362,89.8663,58300.0
2014-08-28 12:00:00,119.41,119.44,119.33,119.44,21300.0,89.8513,89.8738,89.7911,89.8738,21300.0
2014-08-28 12:30:00,119.4,119.44,119.31,119.37,27200.0,89.8437,89.8738,89.776,89.8212,27200.0
2014-08-28 13:00:00,119.39,119.41,119.27,119.31,28400.0,89.8362,89.8513,89.7459,89.776,28400.0
2014-08-28 13:30:00,119.28,119.36,119.25,119.36,12600.0,89.7534,89.8136,89.7309,89.8136,12600.0
2014-08-28 14:00:00,119.35,119.5,119.32,119.44,13900.0,89.8061,89.919,89.7835,89.8738,13900.0
2014-08-28 14:30:00,119.46,119.51,119.29,119.33,23300.0,89.8889,89.9265,89.761,89.7911,23300.0
2014-08-28 15:00:00,119.35,119.45,119.35,119.41,17300.0,89.8061,89.8814,89.8061,89.8513,17300.0
2014-08-28 15:30:00,119.41,119.44,119.28,119.41,51300.0,89.8513,89.8738,89.7534,89.8513,51300.0
2014-08-29 09:30:00,120.22,120.22,119.37,119.39,77300.0,90.4608,90.4608,89.8212,89.8362,77300.0
2014-08-29 10:00:00,119.38,119.48,119.15,119.37,116200.0,89.8287,89.9039,89.6556,89.8212,116200.0
2014-08-29 10:30:00,119.37,119.46,119.27,119.33,101300.0,89.8212,89.8889,89.7459,89.7911,101300.0
2014-08-29 11:00:00,119.34,119.74,119.21,119.69,150600.0,89.7986,90.0996,89.7008,90.062,150600.0
2014-08-29 11:30:00,119.68,120.0,119.68,119.95,50800.0,90.0544,90.2952,90.0544,90.2576,50800.0
2014-08-29 12:00:00,119.97,119.97,119.8,119.83,9700.0,90.2726,90.2726,90.1447,90.1673,9700.0
2014-08-29 12:30:00,119.77,119.82,119.75,119.79,4800.0,90.1222,90.1598,90.1071,90.1372,4800.0
2014-08-29 13:00:00,119.79,119.83,119.68,119.7,9400.0,90.1372,90.1673,90.0544,90.0695,9400.0
2014-08-29 13:30:00,119.67,119.71,119.58,119.58,5900.0,90.0469,90.077,89.9792,89.9792,5900.0
2014-08-29 14:00:00,119.6,119.78,119.6,119.7,27300.0,89.9942,90.1297,89.9942,90.0695,27300.0
2014-08-29 14:30:00,119.69,119.76,119.63,119.64,18500.0,90.062,90.1146,90.0168,90.0243,18500.0
2014-08-29 15:00:00,119.57,119.71,119.51,119.69,16000.0,89.9717,90.077,89.9265,90.062,16000.0
2014-08-29 15:30:00,119.69,119.89,119.67,119.85,50100.0,90.062,90.2124,90.0469,90.1823,50100.0
2014-09-02 09:30:00,120.28,120.28,119.73,120.09,62500.0,90.5059,90.5059,90.0921,90.3629,62500.0
2014-09-02 10:00:00,120.08,120.12,119.89,119.99,48800.0,90.3554,90.3855,90.2124,90.2877,48800.0
2014-09-02 10:30:00,119.99,120.04,119.79,119.9,42400.0,90.2877,90.3253,90.1372,90.22,42400.0
2014-09-02 11:00:00,119.9,119.92,119.81,119.9,137300.0,90.22,90.235,90.1522,90.22,137300.0
2014-09-02 11:30:00,119.91,119.95,119.87,119.9,42600.0,90.2275,90.2576,90.1974,90.22,42600.0
2014-09-02 12:00:00,119.9,119.93,119.81,119.9,25100.0,90.22,90.2425,90.1522,90.22,25100.0
2014-09-02 12:30:00,119.89,119.9,119.67,119.7,19000.0,90.2124,90.22,90.0469,90.0695,19000.0
2014-09-02 13:00:00,119.7,119.75,119.55,119.57,15100.0,90.0695,90.1071,89.9566,89.9717,15100.0
2014-09-02 13:30:00,119.55,119.74,119.55,119.74,6900.0,89.9566,90.0996,89.9566,90.0996,6900.0
2014-09-02 14:00:00,119.74,119.81,119.74,119.8,41300.0,90.0996,90.1522,90.0996,90.1447,41300.0
2014-09-02 14:30:00,119.82,119.92,119.79,119.83,14800.0,90.1598,90.235,90.1372,90.1673,14800.0
2014-09-02 15:00:00,119.86,119.95,119.78,119.9,29900.0,90.1899,90.2576,90.1297,90.22,29900.0
2014-09-02 15:30:00,119.91,119.96,119.83,119.92,88200.0,90.2275,90.2651,90.1673,90.235,88200.0
2014-09-03 09:30:00,121.46,121.46,121.07,121.25,60000.0,91.3938,91.3938,91.1003,91.2358,60000.0
2014-09-03 10:00:00,121.26,121.32,120.98,121.1,50700.0,91.2433,91.2885,91.0326,91.1229,50700.0
2014-09-03 10:30:00,121.13,121.28,121.01,121.21,47600.0,91.1455,91.2584,91.0552,91.2057,47600.0
2014-09-03 11:00:00,121.28,121.29,120.71,120.71,44500.0,91.2584,91.2659,90.8295,90.8295,44500.0
2014-09-03 11:30:00,120.72,120.81,120.54,120.61,51800.0,90.837,90.9047,90.7015,90.7542,51800.0
2014-09-03 12:00:00,120.59,120.77,120.57,120.67,26800.0,90.7392,90.8746,90.7241,90.7994,26800.0
2014-09-03 12:30:00,120.65,120.66,120.52,120.59,22700.0,90.7843,90.7918,90.6865,90.7392,22700.0
2014-09-03 13:00:00,120.62,120.62,120.56,120.6,20300.0,90.7617,90.7617,90.7166,90.7467,20300.0
2014-09-03 13:30:00,120.59,120.61,120.55,120.58,23900.0,90.7392,90.7542,90.7091,90.7316,23900.0
2014-09-03 14:00:00,120.6,120.6,120.48,120.48,40200.0,90.7467,90.7467,90.6564,90.6564,40200.0
2014-09-03 14:30:00,120.49,120.53,120.36,120.36,25600.0,90.6639,90.694,90.5661,90.5661,25600.0
2014-09-03 15:00:00,120.38,120.5,120.36,120.44,66500.0,90.5812,90.6714,90.5661,90.6263,66500.0
2014-09-03 15:30:00,120.44,120.56,120.37,120.55,90200.0,90.6263,90.7166,90.5736,90.7091,90200.0
2014-09-04 09:30:00,121.5,121.5,121.09,121.23,90400.0,91.4239,91.4239,91.1154,91.2207,90400.0
2014-09-04 10:00:00,121.23,121.58,121.22,121.52,75400.0,91.2207,91.4841,91.2132,91.439,75400.0
2014-09-04 10:30:00,121.54,121.7,121.45,121.7,64100.0,91.454,91.5744,91.3863,91.5744,64100.0
2014-09-04 11:00:00,121.69,121.79,121.58,121.7,92600.0,91.5669,91.6421,91.4841,91.5744,92600.0
2014-09-04 11:30:00,121.67,121.68,121.41,121.42,73500.0,91.5518,91.5593,91.3562,91.3637,73500.0
2014-09-04 12:00:00,121.42,121.5,121.36,121.46,31500.0,91.3637,91.4239,91.3186,91.3938,31500.0
2014-09-04 12:30:00,121.46,121.54,121.45,121.48,13500.0,91.3938,91.454,91.3863,91.4089,13500.0
2014-09-04 13:00:00,121.48,121.54,121.47,121.52,16300.0,91.4089,91.454,91.4013,91.439,16300.0
2014-09-04 13:30:00,121.52,121.58,121.49,121.54,27100.0,91.439,91.4841,91.4164,91.454,27100.0
2014-09-04 14:00:00,121.55,121.59,121.52,121.54,27400.0,91.4615,91.4916,91.439,91.454,27400.0
2014-09-04 14:30:00,121.55,121.58,121.42,121.44,63200.0,91.4615,91.4841,91.3637,91.3788,63200.0
2014-09-04 15:00:00,121.42,121.51,121.31,121.45,57700.0,91.3637,91.4314,91.2809,91.3863,57700.0
2014-09-04 15:30:00,121.45,121.56,121.43,121.5,91900.0,91.3863,91.4691,91.3712,91.4239,91900.0
2014-09-05 09:30:00,120.43,120.66,120.39,120.54,42400.0,90.6188,90.7918,90.5887,90.7015,42400.0
2014-09-05 10:00:00,120.56,120.65,120.52,120.59,15200.0,90.7166,90.7843,90.6865,90.7392,15200.0
2014-09-05 10:30:00,120.59,120.6,120.42,120.47,39400.0,90.7392,90.7467,90.6112,90.6489,39400.0
2014-09-05 11:00:00,120.45,120.65,120.41,120.65,13200.0,90.6338,90.7843,90.6037,90.7843,13200.0
2014-09-05 11:30:00,120.65,120.77,120.57,120.72,20300.0,90.7843,90.8746,90.7241,90.837,20300.0
2014-09-05 12:00:00,120.73,120.76,120.64,120.67,5900.0,90.8445,90.8671,90.7768,90.7994,5900.0
2014-09-05 12:30:00,120.67,120.81,120.67,120.7,13300.0,90.7994,90.9047,90.7994,90.8219,13300.0
2014-09-05 13:00:00,120.69,120.81,120.67,120.81,21800.0,90.8144,90.9047,90.7994,90.9047,21800.0
2014-09-05 13:30:00,120.82,120.83,120.75,120.78,6900.0,90.9122,90.9198,90.8596,90.8821,6900.0
2014-09-05 14:00:00,120.8,120.91,120.77,120.87,13300.0,90.8972,90.98,90.8746,90.9499,13300.0
2014-09-05 14:30:00,120.86,120.92,120.86,120.87,7200.0,90.9423,90.9875,90.9423,90.9499,7200.0
2014-09-05 15:00:00,120.91,120.91,120.78,120.79,9300.0,90.98,90.98,90.8821,90.8897,9300.0
2014-09-05 15:30:00,120.78,120.99,120.75,120.98,21700.0,90.8821,91.0402,90.8596,91.0326,21700.0
2014-09-08 09:30:00,119.28,119.47,119.23,119.27,77500.0,89.7534,89.8964,89.7158,89.7459,77500.0
2014-09-08 10:00:00,119.31,119.5,119.2,119.25,49700.0,89.776,89.919,89.6932,89.7309,49700.0
2014-09-08 10:30:00,119.26,119.47,119.2,119.27,44700.0,89.7384,89.8964,89.6932,89.7459,44700.0
2014-09-08 11:00:00,119.25,119.59,119.24,119.4,60700.0,89.7309,89.9867,89.7233,89.8437,60700.0
2014-09-08 11:30:00,119.46,119.55,119.4,119.52,35400.0,89.8889,89.9566,89.8437,89.934,35400.0
2014-09-08 12:00:00,119.51,119.54,119.46,119.53,6800.0,89.9265,89.9491,89.8889,89.9416,6800.0
2014-09-08 12:30:00,119.53,119.6,119.52,119.59,14500.0,89.9416,89.9942,89.934,89.9867,14500.0
2014-09-08 13:00:00,119.59,119.61,119.29,119.32,19200.0,89.9867,90.0018,89.761,89.7835,19200.0
2014-09-08 13:30:00,119.29,119.32,119.04,119.14,22200.0,89.761,89.7835,89.5729,89.6481,22200.0
2014-09-08 14:00:00,119.14,119.24,119.09,119.2,29800.0,89.6481,89.7233,89.6105,89.6932,29800.0
2014-09-08 14:30:00,119.23,119.26,119.17,119.25,10400.0,89.7158,89.7384,89.6707,89.7309,10400.0
2014-09-08 15:00:00,119.26,119.44,119.26,119.34,22800.0,89.7384,89.8738,89.7384,89.7986,22800.0
2014-09-08 15:30:00,119.36,119.46,119.34,119.42,37300.0,89.8136,89.8889,89.7986,89.8588,37300.0
2014-09-09 09:30:00,120.53,120.66,119.94,119.97,41000.0,90.694,90.7918,90.2501,90.2726,41000.0
2014-09-09 10:00:00,119.95,120.08,119.89,120.0,19300.0,90.2576,90.3554,90.2124,90.2952,19300.0
2014-09-09 10:30:00,120.01,120.21,119.8,120.11,35500.0,90.3027,90.4532,90.1447,90.378,35500.0
2014-09-09 11:00:00,120.11,120.17,119.79,119.84,27600.0,90.378,90.4231,90.1372,90.1748,27600.0
2014-09-09 11:30:00,119.79,119.88,119.61,119.62,14400.0,90.1372,90.2049,90.0018,90.0093,14400.0
2014-09-09 12:00:00,119.64,119.8,119.59,119.7,49000.0,90.0243,90.1447,89.9867,90.0695,49000.0
2014-09-09 12:30:00,119.74,119.74,119.55,119.65,13300.0,90.0996,90.0996,89.9566,90.0319,13300.0
2014-09-09 13:00:00,119.64,119.7,119.59,119.65,16300.0,90.0243,90.0695,89.9867,90.0319,16300.0
2014-09-09 13:30:00,119.67,119.74,119.61,119.72,21800.0,90.0469,90.0996,90.0018,90.0845,21800.0
2014-09-09 14:00:00,119.68,119.79,119.64,119.65,15000.0,90.0544,90.1372,90.0243,90.0319,15000.0
2014-09-09 14:30:00,119.68,119.72,119.57,119.61,14800.0,90.0544,90.0845,89.9717,90.0018,14800.0
2014-09-09 15:00:00,119.66,119.72,119.42,119.53,20900.0,90.0394,90.0845,89.8588,89.9416,20900.0
2014-09-09 15:30:00,119.56,119.82,119.46,119.8,38100.0,89.9641,90.1598,89.8889,90.1447,38100.0
2014-09-10 09:30:00,120.25,120.41,120.05,120.33,27200.0,90.4833,90.6037,90.3328,90.5435,27200.0
2014-09-10 10:00:00,120.36,120.36,120.19,120.23,12800.0,90.5661,90.5661,90.4382,90.4683,12800.0
2014-09-10 10:30:00,120.27,120.36,120.17,120.28,21700.0,90.4984,90.5661,90.4231,90.5059,21700.0
2014-09-10 11:00:00,120.26,120.28,120.08,120.28,12900.0,90.4909,90.5059,90.3554,90.5059,12900.0
2014-09-10 11:30:00,120.28,120.28,119.98,120.01,12500.0,90.5059,90.5059,90.2802,90.3027,12500.0
2014-09-10 12:00:00,119.98,120.01,119.89,119.96,16900.0,90.2802,90.3027,90.2124,90.2651,16900.0
2014-09-10 12:30:00,120.06,120.16,119.91,120.1,18300.0,90.3404,90.4156,90.2275,90.3705,18300.0
2014-09-10 13:00:00,120.18,120.46,120.18,120.31,9600.0,90.4307,90.6413,90.4307,90.5285,9600.0
2014-09-10 13:30:00,120.32,120.38,120.15,120.3,14900.0,90.536,90.5812,90.4081,90.521,14900.0
2014-09-10 14:00:00,120.3,120.49,120.25,120.39,34500.0,90.521,90.6639,90.4833,90.5887,34500.0
2014-09-10 14:30:00,120.38,120.4,120.31,120.33,20800.0,90.5812,90.5962,90.5285,90.5435,20800.0
2014-09-10 15:00:00,120.33,120.37,120.26,120.32,74200.0,90.5435,90.5736,90.4909,90.536,74200.0
2014-09-10 15:30:00,120.3,120.42,120.16,120.35,117500.0,90.521,90.6112,90.4156,90.5586,117500.0
2014-09-11 09:30:00,119.88,119.92,119.39,119.49,33100.0,90.2049,90.235,89.8362,89.9115,33100.0
2014-09-11 10:00:00,119.44,119.6,119.36,119.41,28600.0,89.8738,89.9942,89.8136,89.8513,28600.0
2014-09-11 10:30:00,119.38,119.46,119.08,119.4,31200.0,89.8287,89.8889,89.603,89.8437,31200.0
2014-09-11 11:00:00,119.36,119.75,119.32,119.68,45300.0,89.8136,90.1071,89.7835,90.0544,45300.0
2014-09-11 11:30:00,119.64,119.77,119.59,119.65,8200.0,90.0243,90.1222,89.9867,90.0319,8200.0
2014-09-11 12:00:00,119.63,119.68,119.51,119.63,8700.0,90.0168,90.0544,89.9265,90.0168,8700.0
2014-09-11 12:30:00,119.71,119.75,119.65,119.68,6600.0,90.077,90.1071,90.0319,90.0544,6600.0
2014-09-11 13:00:00,119.7,119.81,119.67,119.67,14800.0,90.0695,90.1522,90.0469,90.0469,14800.0
2014-09-11 13:30:00,119.68,119.87,119.65,119.87,8300.0,90.0544,90.1974,90.0319,90.1974,8300.0
2014-09-11 14:00:00,119.88,120.01,119.75,120.0,39500.0,90.2049,90.3027,90.1071,90.2952,39500.0
2014-09-11 14:30:00,120.0,120.01,119.72,119.76,24600.0,90.2952,90.3027,90.0845,90.1146,24600.0
2014-09-11 15:00:00,119.75,119.75,119.57,119.64,14600.0,90.1071,90.1071,89.9717,90.0243,14600.0
2014-09-11 15:30:00,119.65,119.91,119.63,119.91,45000.0,90.0319,90.2275,90.0168,90.2275,45000.0
2014-09-12 09:30:00,119.94,119.99,119.63,119.63,29300.0,90.2501,90.2877,90.0168,90.0168,29300.0
2014-09-12 10:00:00,119.63,119.85,119.61,119.68,15700.0,90.0168,90.1823,90.0018,90.0544,15700.0
2014-09-12 10:30:00,119.67,119.72,119.53,119.63,16600.0,90.0469,90.0845,89.9416,90.0168,16600.0
2014-09-12 11:00:00,119.67,119.79,119.64,119.77,10200.0,90.0469,90.1372,90.0243,90.1222,10200.0
2014-09-12 11:30:00,119.76,119.76,119.55,119.57,11000.0,90.1146,90.1146,89.9566,89.9717,11000.0
2014-09-12 12:00:00,119.56,119.69,119.51,119.64,9500.0,89.9641,90.062,89.9265,90.0243,9500.0
2014-09-12 12:30:00,119.7,119.73,119.6,119.68,7400.0,90.0695,90.0921,89.9942,90.0544,7400.0
2014-09-12 13:00:00,119.68,119.74,119.53,119.55,6800.0,90.0544,90.0996,89.9416,89.9566,6800.0
2014-09-12 13:30:00,119.52,119.56,119.38,119.39,16300.0,89.934,89.9641,89.8287,89.8362,16300.0
2014-09-12 14:00:00,119.39,119.53,119.34,119.39,16800.0,89.8362,89.9416,89.7986,89.8362,16800.0
2014-09-12 14:30:00,119.39,119.43,119.27,119.4,12200.0,89.8362,89.8663,89.7459,89.8437,12200.0
2014-09-12 15:00:00,119.39,119.7,119.37,119.62,13000.0,89.8362,90.0695,89.8212,90.0093,13000.0
2014-09-12 15:30:00,119.62,119.69,119.57,119.67,37100.0,90.0093,90.062,89.9717,90.0469,37100.0
2014-09-15 09:30:00,121.96,122.35,121.87,122.27,85700.0,91.77,92.0635,91.7023,92.0033,85700.0
2014-09-15 10:00:00,122.27,122.29,121.97,122.12,31900.0,92.0033,92.0184,91.7776,91.8904,31900.0
2014-09-15 10:30:00,122.12,122.12,121.81,122.1,13200.0,91.8904,91.8904,91.6572,91.8754,13200.0
2014-09-15 11:00:00,122.11,122.29,122.06,122.25,31200.0,91.8829,92.0184,91.8453,91.9883,31200.0
2014-09-15 11:30:00,122.23,122.29,122.19,122.27,12700.0,91.9732,92.0184,91.9431,92.0033,12700.0
2014-09-15 12:00:00,122.29,122.32,122.18,122.19,17600.0,92.0184,92.0409,91.9356,91.9431,17600.0
2014-09-15 12:30:00,122.19,122.19,122.03,122.04,19900.0,91.9431,91.9431,91.8227,91.8302,19900.0
2014-09-15 13:00:00,122.05,122.1,122.01,122.01,17000.0,91.8378,91.8754,91.8077,91.8077,17000.0
2014-09-15 13:30:00,122.02,122.04,121.94,121.95,20300.0,91.8152,91.8302,91.755,91.7625,20300.0
2014-09-15 14:00:00,121.94,121.96,121.89,121.96,22100.0,91.755,91.77,91.7174,91.77,22100.0
2014-09-15 14:30:00,121.96,122.11,121.92,122.08,41600.0,91.77,91.8829,91.7399,91.8603,41600.0
2014-09-15 15:00:00,122.09,122.1,121.95,122.04,32100.0,91.8679,91.8754,91.7625,91.8302,32100.0
2014-09-15 15:30:00,122.04,122.13,122.02,122.06,82600.0,91.8302,91.898,91.8152,91.8453,82600.0
2014-09-16 09:30:00,122.23,122.35,122.03,122.03,79900.0,91.9732,92.0635,91.8227,91.8227,79900.0
2014-09-16 10:00:00,122.03,122.16,122.03,122.15,19900.0,91.8227,91.9205,91.8227,91.913,19900.0
2014-09-16 10:30:00,122.13,122.13,121.84,121.89,13300.0,91.898,91.898,91.6797,91.7174,13300.0
2014-09-16 11:00:00,121.79,121.81,121.55,121.79,20400.0,91.6421,91.6572,91.4615,91.6421,20400.0
2014-09-16 11:30:00,121.76,122.36,121.61,122.14,38700.0,91.6195,92.071,91.5067,91.9055,38700.0
2014-09-16 12:00:00,122.16,122.28,122.01,122.25,23100.0,91.9205,92.0108,91.8077,91.9883,23100.0
2014-09-16 12:30:00,122.21,122.29,121.93,121.94,11600.0,91.9582,92.0184,91.7475,91.755,11600.0
2014-09-16 13:00:00,121.98,122.08,121.91,121.93,11800.0,91.7851,91.8603,91.7324,91.7475,11800.0
2014-09-16 13:30:00,121.96,122.02,121.9,122.01,12300.0,91.77,91.8152,91.7249,91.8077,12300.0
2014-09-16 14:00:00,122.0,122.04,121.92,121.99,20500.0,91.8001,91.8302,91.7399,91.7926,20500.0
2014-09-16 14:30:00,122.01,122.04,121.91,121.94,21500.0,91.8077,91.8302,91.7324,91.755,21500.0
2014-09-16 15:00:00,121.92,121.98,121.76,121.77,25700.0,91.7399,91.7851,91.6195,91.6271,25700.0
2014-09-16 15:30:00,121.76,121.9,121.73,121.88,67400.0,91.6195,91.7249,91.597,91.7098,67400.0
2014-09-17 09:30:00,121.5,121.59,121.12,121.17,35200.0,91.4239,91.4916,91.138,91.1756,35200.0
2014-09-17 10:00:00,121.15,121.22,120.74,120.89,41900.0,91.1605,91.2132,90.852,90.9649,41900.0
2014-09-17 10:30:00,120.91,120.94,120.45,120.5,36500.0,90.98,91.0025,90.6338,90.6714,36500.0
2014-09-17 11:00:00,120.49,120.6,120.32,120.49,43100.0,90.6639,90.7467,90.536,90.6639,43100.0
2014-09-17 11:30:00,120.46,120.59,120.36,120.49,19500.0,90.6413,90.7392,90.5661,90.6639,19500.0
2014-09-17 12:00:00,120.49,120.59,120.32,120.58,12100.0,90.6639,90.7392,90.536,90.7316,12100.0
2014-09-17 12:30:00,120.58,120.64,120.46,120.51,9000.0,90.7316,90.7768,90.6413,90.679,9000.0
2014-09-17 13:00:00,120.52,120.6,120.44,120.54,12800.0,90.6865,90.7467,90.6263,90.7015,12800.0
2014-09-17 13:30:00,120.57,120.79,120.53,120.68,29300.0,90.7241,90.8897,90.694,90.8069,29300.0
2014-09-17 14:00:00,120.64,120.9,120.03,120.89,46100.0,90.7768,90.9724,90.3178,90.9649,46100.0
2014-09-17 14:30:00,120.89,120.94,120.53,120.57,16000.0,90.9649,91.0025,90.694,90.7241,16000.0
2014-09-17 15:00:00,120.6,120.77,120.39,120.54,40200.0,90.7467,90.8746,90.5887,90.7015,40200.0
2014-09-17 15:30:00,120.48,120.49,120.25,120.34,49000.0,90.6564,90.6639,90.4833,90.5511,49000.0
2014-09-18 09:30:00,121.3,121.42,121.1,121.42,79800.0,91.2734,91.3637,91.1229,91.3637,79800.0
2014-09-18 10:00:00,121.43,121.55,121.18,121.21,39300.0,91.3712,91.4615,91.1831,91.2057,39300.0
2014-09-18 10:30:00,121.21,121.5,120.51,121.24,120500.0,91.2057,91.4239,90.679,91.2283,120500.0
2014-09-18 11:00:00,121.24,121.31,120.98,121.02,43800.0,91.2283,91.2809,91.0326,91.0627,43800.0
2014-09-18 11:30:00,121.03,121.39,121.03,121.33,19300.0,91.0703,91.3411,91.0703,91.296,19300.0
2014-09-18 12:00:00,121.33,121.35,121.2,121.23,6600.0,91.296,91.311,91.1982,91.2207,6600.0
2014-09-18 12:30:00,121.23,121.3,121.15,121.21,18600.0,91.2207,91.2734,91.1605,91.2057,18600.0
2014-09-18 13:00:00,121.2,121.2,121.06,121.18,5500.0,91.1982,91.1982,91.0928,91.1831,5500.0
2014-09-18 13:30:00,121.13,121.17,121.03,121.05,11800.0,91.1455,91.1756,91.0703,91.0853,11800.0
2014-09-18 14:00:00,121.05,121.21,121.01,121.14,23300.0,91.0853,91.2057,91.0552,91.153,23300.0
2014-09-18 14:30:00,121.15,121.25,121.12,121.23,20100.0,91.1605,91.2358,91.138,91.2207,20100.0
2014-09-18 15:00:00,121.24,121.34,121.22,121.27,21600.0,91.2283,91.3035,91.2132,91.2508,21600.0
2014-09-18 15:30:00,121.27,121.27,121.07,121.1,80400.0,91.2508,91.2508,91.1003,91.1229,80400.0
2014-09-19 09:30:00,120.52,120.52,119.85,119.92,82100.0,92.2563,92.2563,91.7434,91.797,82100.0
2014-09-19 10:00:00,119.92,119.92,119.42,119.42,46000.0,91.797,91.797,91.4142,91.4142,46000.0
2014-09-19 10:30:00,119.42,119.51,119.2,119.38,35600.0,91.4142,91.4831,91.2458,91.3836,35600.0
2014-09-19 11:00:00,119.38,119.53,119.26,119.27,30000.0,91.3836,91.4984,91.2917,91.2994,30000.0
2014-09-19 11:30:00,119.35,119.39,119.16,119.22,26000.0,91.3606,91.3913,91.2152,91.2611,26000.0
2014-09-19 12:00:00,119.2,119.28,119.17,119.25,13900.0,91.2458,91.307,91.2228,91.2841,13900.0
2014-09-19 12:30:00,119.23,119.29,119.11,119.14,9300.0,91.2688,91.3147,91.1769,91.1999,9300.0
2014-09-19 13:00:00,119.12,119.28,119.04,119.28,10300.0,91.1846,91.307,91.1233,91.307,10300.0
2014-09-19 13:30:00,119.27,119.32,119.18,119.26,11600.0,91.2994,91.3377,91.2305,91.2917,11600.0
2014-09-19 14:00:00,119.25,119.4,119.17,119.4,15100.0,91.2841,91.3989,91.2228,91.3989,15100.0
2014-09-19 14:30:00,119.34,119.44,119.32,119.44,14400.0,91.353,91.4295,91.3377,91.4295,14400.0
2014-09-19 15:00:00,119.46,119.51,119.37,119.43,15800.0,91.4448,91.4831,91.3759,91.4219,15800.0
2014-09-19 15:30:00,119.43,119.44,119.21,119.21,64100.0,91.4219,91.4295,91.2535,91.2535,64100.0
2014-09-22 09:30:00,118.93,119.0,118.71,118.96,66300.0,91.0391,91.0927,90.8707,91.0621,66300.0
2014-09-22 10:00:00,118.96,119.04,118.8,118.8,29800.0,91.0621,91.1233,90.9396,90.9396,29800.0
2014-09-22 10:30:00,118.77,118.9,118.57,118.57,37400.0,90.9167,91.0162,90.7636,90.7636,37400.0
2014-09-22 11:00:00,118.6,118.68,118.49,118.65,29300.0,90.7865,90.8478,90.7023,90.8248,29300.0
2014-09-22 11:30:00,118.67,118.71,118.5,118.55,24200.0,90.8401,90.8707,90.71,90.7482,24200.0
2014-09-22 12:00:00,118.54,118.63,118.5,118.51,25100.0,90.7406,90.8095,90.71,90.7176,25100.0
2014-09-22 12:30:00,118.51,118.55,118.44,118.46,62600.0,90.7176,90.7482,90.664,90.6794,62600.0
2014-09-22 13:00:00,118.5,118.6,118.43,118.6,20000.0,90.71,90.7865,90.6564,90.7865,20000.0
2014-09-22 13:30:00,118.61,118.67,118.47,118.48,19100.0,90.7942,90.8401,90.687,90.6947,19100.0
2014-09-22 14:00:00,118.48,118.54,118.34,118.34,22200.0,90.6947,90.7406,90.5875,90.5875,22200.0
2014-09-22 14:30:00,118.32,118.5,118.3,118.4,30500.0,90.5722,90.71,90.5569,90.6334,30500.0
2014-09-22 15:00:00,118.4,118.56,118.37,118.52,25500.0,90.6334,90.7559,90.6105,90.7253,25500.0
2014-09-22 15:30:00,118.52,118.69,118.48,118.62,97900.0,90.7253,90.8554,90.6947,90.8018,97900.0
2014-09-23 09:30:00,116.74,117.26,116.74,117.16,107500.0,89.3627,89.7608,89.3627,89.6842,107500.0
2014-09-23 10:00:00,117.14,117.17,116.83,117.01,48000.0,89.6689,89.6919,89.4316,89.5694,48000.0
2014-09-23 10:30:00,117.0,117.0,116.18,116.34,61400.0,89.5617,89.5617,88.934,89.0565,61400.0
2014-09-23 11:00:00,116.33,116.51,116.15,116.46,37500.0,89.0489,89.1867,88.9111,89.1484,37500.0
2014-09-23 11:30:00,116.47,116.55,116.29,116.38,29100.0,89.156,89.2173,89.0182,89.0871,29100.0
2014-09-23 12:00:00,116.37,116.38,116.16,116.17,33700.0,89.0795,89.0871,88.9187,88.9264,33700.0
2014-09-23 12:30:00,116.17,116.25,116.11,116.22,19900.0,88.9264,88.9876,88.8805,88.9647,19900.0
2014-09-23 13:00:00,116.19,116.28,116.16,116.22,11200.0,88.9417,89.0106,88.9187,88.9647,11200.0
2014-09-23 13:30:00,116.23,116.36,116.21,116.23,20500.0,88.9723,89.0718,88.957,88.9723,20500.0
2014-09-23 14:00:00,116.23,116.38,116.22,116.34,18400.0,88.9723,89.0871,88.9647,89.0565,18400.0
2014-09-23 14:30:00,116.38,116.49,116.29,116.49,17100.0,89.0871,89.1713,89.0182,89.1713,17100.0
2014-09-23 15:00:00,116.46,116.58,116.35,116.49,23000.0,89.1484,89.2402,89.0642,89.1713,23000.0
2014-09-23 15:30:00,116.49,116.56,116.37,116.39,56800.0,89.1713,89.2249,89.0795,89.0948,56800.0
2014-09-24 09:30:00,117.11,117.17,116.99,117.09,38800.0,89.6459,89.6919,89.5541,89.6306,38800.0
2014-09-24 10:00:00,117.08,117.12,116.75,116.85,16100.0,89.623,89.6536,89.3704,89.4469,16100.0
2014-09-24 10:30:00,116.77,117.12,116.75,116.93,16000.0,89.3857,89.6536,89.3704,89.5082,16000.0
2014-09-24 11:00:00,116.89,117.25,116.84,117.24,14800.0,89.4775,89.7531,89.4393,89.7455,14800.0
2014-09-24 11:30:00,117.2,117.4,117.18,117.36,19900.0,89.7148,89.8679,89.6995,89.8373,19900.0
2014-09-24 12:00:00,117.37,117.51,117.37,117.45,29700.0,89.845,89.9521,89.845,89.9062,29700.0
2014-09-24 12:30:00,117.45,117.47,117.36,117.39,24000.0,89.9062,89.9215,89.8373,89.8603,24000.0
2014-09-24 13:00:00,117.36,117.52,117.36,117.5,11500.0,89.8373,89.9598,89.8373,89.9445,11500.0
2014-09-24 13:30:00,117.46,117.56,117.44,117.51,12800.0,89.9139,89.9904,89.8986,89.9521,12800.0
2014-09-24 14:00:00,117.55,117.67,117.5,117.64,19900.0,89.9828,90.0746,89.9445,90.0517,19900.0
2014-09-24 14:30:00,117.63,117.74,117.6,117.74,19300.0,90.044,90.1282,90.021,90.1282,19300.0
2014-09-24 15:00:00,117.74,117.8,117.73,117.74,20500.0,90.1282,90.1741,90.1205,90.1282,20500.0
2014-09-24 15:30:00,117.73,117.75,117.55,117.69,53900.0,90.1205,90.1359,89.9828,90.0899,53900.0
2014-09-25 09:30:00,117.21,117.21,116.78,116.82,47100.0,89.7225,89.7225,89.3933,89.424,47100.0
2014-09-25 10:00:00,116.82,117.03,116.59,116.66,28300.0,89.424,89.5847,89.2479,89.3015,28300.0
2014-09-25 10:30:00,116.61,116.66,116.07,116.18,36600.0,89.2632,89.3015,88.8498,88.934,36600.0
2014-09-25 11:00:00,116.13,116.17,115.87,116.09,46700.0,88.8958,88.9264,88.6967,88.8652,46700.0
2014-09-25 11:30:00,116.1,116.2,116.03,116.09,32600.0,88.8728,88.9494,88.8192,88.8652,32600.0
2014-09-25 12:00:00,116.08,116.11,115.88,115.9,24000.0,88.8575,88.8805,88.7044,88.7197,24000.0
2014-09-25 12:30:00,115.87,115.98,115.86,115.96,20200.0,88.6967,88.7809,88.6891,88.7656,20200.0
2014-09-25 13:00:00,115.97,116.0,115.85,115.93,28300.0,88.7733,88.7963,88.6814,88.7427,28300.0
2014-09-25 13:30:00,115.9,115.97,115.84,115.86,19100.0,88.7197,88.7733,88.6738,88.6891,19100.0
2014-09-25 14:00:00,115.84,116.01,115.8,115.99,17200.0,88.6738,88.8039,88.6432,88.7886,17200.0
2014-09-25 14:30:00,115.96,116.04,115.89,116.01,28200.0,88.7656,88.8269,88.7121,88.8039,28200.0
2014-09-25 15:00:00,116.03,116.08,115.94,115.96,28700.0,88.8192,88.8575,88.7503,88.7656,28700.0
2014-09-25 15:30:00,115.94,116.08,115.8,115.8,46400.0,88.7503,88.8575,88.6432,88.6432,46400.0
2014-09-26 09:30:00,115.42,115.42,114.88,115.29,42700.0,88.3523,88.3523,87.9389,88.2528,42700.0
2014-09-26 10:00:00,115.37,115.62,115.31,115.44,13100.0,88.314,88.5054,88.2681,88.3676,13100.0
2014-09-26 10:30:00,115.43,115.58,115.22,115.23,28000.0,88.3599,88.4748,88.1992,88.2068,28000.0
2014-09-26 11:00:00,115.24,115.33,114.98,114.99,27500.0,88.2145,88.2834,88.0155,88.0231,27500.0
2014-09-26 11:30:00,115.01,115.14,114.99,115.1,10300.0,88.0384,88.1379,88.0231,88.1073,10300.0
2014-09-26 12:00:00,115.04,115.15,115.04,115.13,8400.0,88.0614,88.1456,88.0614,88.1303,8400.0
2014-09-26 12:30:00,115.14,115.17,115.03,115.03,11800.0,88.1379,88.1609,88.0537,88.0537,11800.0
2014-09-26 13:00:00,115.05,115.19,115.01,115.1,11900.0,88.069,88.1762,88.0384,88.1073,11900.0
2014-09-26 13:30:00,115.12,115.24,115.12,115.22,4900.0,88.1226,88.2145,88.1226,88.1992,4900.0
2014-09-26 14:00:00,115.19,115.55,115.19,115.52,11700.0,88.1762,88.4518,88.1762,88.4288,11700.0
2014-09-26 14:30:00,115.5,115.68,115.48,115.56,14600.0,88.4135,88.5513,88.3982,88.4594,14600.0
2014-09-26 15:00:00,115.56,115.61,115.39,115.39,11200.0,88.4594,88.4977,88.3293,88.3293,11200.0
2014-09-26 15:30:00,115.41,115.5,115.21,115.27,43300.0,88.3446,88.4135,88.1915,88.2375,43300.0
2014-09-29 09:30:00,113.9,114.05,113.72,113.81,64400.0,87.1887,87.3036,87.051,87.1198,64400.0
2014-09-29 10:00:00,113.78,114.06,113.72,114.06,12400.0,87.0969,87.3112,87.051,87.3112,12400.0
2014-09-29 10:30:00,114.08,114.33,114.07,114.24,18400.0,87.3265,87.5179,87.3189,87.449,18400.0
2014-09-29 11:00:00,114.18,114.63,114.03,114.56,24200.0,87.4031,87.7475,87.2883,87.694,24200.0
2014-09-29 11:30:00,114.59,114.7,114.48,114.65,56000.0,87.7169,87.8011,87.6327,87.7629,56000.0
2014-09-29 12:00:00,114.68,114.72,114.14,114.16,54800.0,87.7858,87.8164,87.3725,87.3878,54800.0
2014-09-29 12:30:00,114.11,114.58,114.1,114.42,59100.0,87.3495,87.7093,87.3418,87.5868,59100.0
2014-09-29 13:00:00,114.43,114.62,114.42,114.61,9800.0,87.5944,87.7399,87.5868,87.7322,9800.0
2014-09-29 13:30:00,114.64,114.66,114.39,114.4,21900.0,87.7552,87.7705,87.5638,87.5715,21900.0
2014-09-29 14:00:00,114.39,114.45,114.2,114.2,11500.0,87.5638,87.6098,87.4184,87.4184,11500.0
2014-09-29 14:30:00,114.24,114.47,114.2,114.45,12400.0,87.449,87.6251,87.4184,87.6098,12400.0
2014-09-29 15:00:00,114.52,114.69,114.45,114.64,19900.0,87.6633,87.7935,87.6098,87.7552,19900.0
2014-09-29 15:30:00,114.62,114.64,114.29,114.37,57800.0,87.7399,87.7552,87.4873,87.5485,57800.0
2014-09-30 09:30:00,114.99,115.3,114.86,115.3,81800.0,88.0231,88.2604,87.9236,88.2604,81800.0
2014-09-30 10:00:00,115.33,115.56,115.26,115.3,33200.0,88.2834,88.4594,88.2298,88.2604,33200.0
2014-09-30 10:30:00,115.28,115.72,115.27,115.69,31500.0,88.2451,88.5819,88.2375,88.559,31500.0
2014-09-30 11:00:00,115.67,116.2,115.66,115.92,56700.0,88.5436,88.9494,88.536,88.735,56700.0
2014-09-30 11:30:00,115.95,115.96,115.52,115.54,18300.0,88.758,88.7656,88.4288,88.4441,18300.0
2014-09-30 12:00:00,115.52,115.55,115.3,115.35,10500.0,88.4288,88.4518,88.2604,88.2987,10500.0
2014-09-30 12:30:00,115.33,115.45,115.24,115.42,10000.0,88.2834,88.3752,88.2145,88.3523,10000.0
2014-09-30 13:00:00,115.4,115.56,115.38,115.43,10500.0,88.337,88.4594,88.3217,88.3599,10500.0
2014-09-30 13:30:00,115.44,115.47,115.26,115.34,9300.0,88.3676,88.3906,88.2298,88.291,9300.0
2014-09-30 14:00:00,115.39,115.5,115.33,115.45,14700.0,88.3293,88.4135,88.2834,88.3752,14700.0
2014-09-30 14:30:00,115.47,115.61,115.46,115.54,12700.0,88.3906,88.4977,88.3829,88.4441,12700.0
2014-09-30 15:00:00,115.54,115.62,115.44,115.47,20900.0,88.4441,88.5054,88.3676,88.3906,20900.0
2014-09-30 15:30:00,115.53,115.61,115.36,115.4,83700.0,88.4365,88.4977,88.3063,88.337,83700.0
2014-10-01 09:30:00,114.12,114.18,113.68,114.11,58500.0,87.3571,87.4031,87.0203,87.3495,58500.0
2014-10-01 10:00:00,114.11,114.37,113.91,114.36,59100.0,87.3495,87.5485,87.1964,87.5409,59100.0
2014-10-01 10:30:00,114.37,114.56,114.22,114.36,30500.0,87.5485,87.694,87.4337,87.5409,30500.0
2014-10-01 11:00:00,114.39,114.4,113.99,114.13,21700.0,87.5638,87.5715,87.2576,87.3648,21700.0
2014-10-01 11:30:00,114.07,114.17,114.0,114.13,9300.0,87.3189,87.3954,87.2653,87.3648,9300.0
2014-10-01 12:00:00,114.09,114.19,114.03,114.14,14400.0,87.3342,87.4107,87.2883,87.3725,14400.0
2014-10-01 12:30:00,114.12,114.12,113.83,113.83,8300.0,87.3571,87.3571,87.1352,87.1352,8300.0
2014-10-01 13:00:00,113.81,113.89,113.72,113.82,10200.0,87.1198,87.1811,87.051,87.1275,10200.0
2014-10-01 13:30:00,113.77,113.77,113.56,113.58,19500.0,87.0892,87.0892,86.9285,86.9438,19500.0
2014-10-01 14:00:00,113.58,113.73,113.56,113.68,12200.0,86.9438,87.0586,86.9285,87.0203,12200.0
2014-10-01 14:30:00,113.72,113.75,113.54,113.54,11200.0,87.051,87.0739,86.9132,86.9132,11200.0
2014-10-01 15:00:00,113.54,113.77,113.47,113.75,29800.0,86.9132,87.0892,86.8596,87.0739,29800.0
2014-10-01 15:30:00,113.75,113.91,113.66,113.66,37300.0,87.0739,87.1964,87.005,87.005,37300.0
2014-10-02 09:30:00,114.74,114.74,113.68,113.96,74000.0,87.8317,87.8317,87.0203,87.2347,74000.0
2014-10-02 10:00:00,113.86,114.29,113.76,114.18,52800.0,87.1581,87.4873,87.0816,87.4031,52800.0
2014-10-02 10:30:00,114.1,114.14,113.65,113.68,44300.0,87.3418,87.3725,86.9974,87.0203,44300.0
2014-10-02 11:00:00,113.65,113.9,113.54,113.65,37100.0,86.9974,87.1887,86.9132,86.9974,37100.0
2014-10-02 11:30:00,113.69,113.7,113.27,113.38,50500.0,87.028,87.0356,86.7065,86.7907,50500.0
2014-10-02 12:00:00,113.38,113.55,113.36,113.39,10300.0,86.7907,86.9208,86.7754,86.7983,10300.0
2014-10-02 12:30:00,113.4,113.61,113.31,113.61,16400.0,86.806,86.9667,86.7371,86.9667,16400.0
2014-10-02 13:00:00,113.6,113.8,113.51,113.73,30000.0,86.9591,87.1122,86.8902,87.0586,30000.0
2014-10-02 13:30:00,113.73,113.81,113.5,113.54,38000.0,87.0586,87.1198,86.8825,86.9132,38000.0
2014-10-02 14:00:00,113.54,113.83,113.47,113.79,27700.0,86.9132,87.1352,86.8596,87.1045,27700.0
2014-10-02 14:30:00,113.83,113.97,113.68,113.85,60000.0,87.1352,87.2423,87.0203,87.1505,60000.0
2014-10-02 15:00:00,113.85,113.89,113.65,113.65,25500.0,87.1505,87.1811,86.9974,86.9974,25500.0
2014-10-02 15:30:00,113.65,113.83,113.6,113.73,45300.0,86.9974,87.1352,86.9591,87.0586,45300.0
2014-10-03 09:30:00,111.87,112.23,111.84,112.09,110000.0,85.6348,85.9104,85.6118,85.8032,110000.0
2014-10-03 10:00:00,112.1,112.2,111.67,111.68,86800.0,85.8109,85.8874,85.4817,85.4894,86800.0
2014-10-03 10:30:00,111.66,111.7,111.44,111.6,61100.0,85.4741,85.5047,85.3056,85.4281,61100.0
2014-10-03 11:00:00,111.57,111.7,111.47,111.55,102600.0,85.4052,85.5047,85.3286,85.3899,102600.0
2014-10-03 11:30:00,111.57,111.87,111.45,111.7,35200.0,85.4052,85.6348,85.3133,85.5047,35200.0
2014-10-03 12:00:00,111.7,111.81,111.53,111.72,51800.0,85.5047,85.5889,85.3745,85.52,51800.0
2014-10-03 12:30:00,111.72,112.2,111.72,112.1,64800.0,85.52,85.8874,85.52,85.8109,64800.0
2014-10-03 13:00:00,112.11,112.28,112.11,112.26,29600.0,85.8185,85.9487,85.8185,85.9333,29600.0
2014-10-03 13:30:00,112.27,112.31,112.23,112.29,29600.0,85.941,85.9716,85.9104,85.9563,29600.0
2014-10-03 14:00:00,112.28,112.5,112.27,112.46,35400.0,85.9487,86.1171,85.941,86.0864,35400.0
2014-10-03 14:30:00,112.45,112.5,112.36,112.37,42400.0,86.0788,86.1171,86.0099,86.0175,42400.0
2014-10-03 15:00:00,112.37,112.49,112.36,112.41,40300.0,86.0175,86.1094,86.0099,86.0482,40300.0
2014-10-03 15:30:00,112.41,112.43,112.23,112.26,104500.0,86.0482,86.0635,85.9104,85.9333,104500.0
2014-10-06 09:30:00,112.62,113.12,112.6,113.08,70700.0,86.2089,86.5917,86.1936,86.561,70700.0
2014-10-06 10:00:00,113.18,113.22,112.89,113.14,63200.0,86.6376,86.6682,86.4156,86.607,63200.0
2014-10-06 10:30:00,113.13,113.2,112.8,112.87,112400.0,86.5993,86.6529,86.3467,86.4003,112400.0
2014-10-06 11:00:00,112.86,113.07,112.78,112.81,37700.0,86.3926,86.5534,86.3314,86.3544,37700.0
2014-10-06 11:30:00,112.83,113.0,112.71,112.9,36400.0,86.3697,86.4998,86.2778,86.4233,36400.0
2014-10-06 12:00:00,112.87,112.88,112.69,112.79,18200.0,86.4003,86.4079,86.2625,86.3391,18200.0
2014-10-06 12:30:00,112.76,112.86,112.7,112.72,11400.0,86.3161,86.3926,86.2702,86.2855,11400.0
2014-10-06 13:00:00,112.72,113.03,112.72,112.97,10400.0,86.2855,86.5228,86.2855,86.4768,10400.0
2014-10-06 13:30:00,112.96,113.17,112.92,113.13,33700.0,86.4692,86.6299,86.4386,86.5993,33700.0
2014-10-06 14:00:00,113.16,113.37,113.11,113.33,15400.0,86.6223,86.783,86.584,86.7524,15400.0
2014-10-06 14:30:00,113.3,113.47,113.28,113.4,12700.0,86.7294,86.8596,86.7141,86.806,12700.0
2014-10-06 15:00:00,113.42,113.42,113.29,113.4,17500.0,86.8213,86.8213,86.7218,86.806,17500.0
2014-10-06 15:30:00,113.38,113.58,113.32,113.47,50300.0,86.7907,86.9438,86.7448,86.8596,50300.0
2014-10-07 09:30:00,112.49,112.76,112.45,112.59,80000.0,86.1094,86.3161,86.0788,86.186,80000.0
2014-10-07 10:00:00,112.62,112.65,112.45,112.49,44100.0,86.2089,86.2319,86.0788,86.1094,44100.0
2014-10-07 10:30:00,112.55,112.72,112.34,112.34,18200.0,86.1553,86.2855,85.9946,85.9946,18200.0
2014-10-07 11:00:00,112.36,112.42,112.04,112.13,28800.0,86.0099,86.0558,85.7649,85.8338,28800.0
2014-10-07 11:30:00,112.11,112.2,111.93,112.13,27500.0,85.8185,85.8874,85.6807,85.8338,27500.0
2014-10-07 12:00:00,112.11,112.3,112.11,112.25,8000.0,85.8185,85.964,85.8185,85.9257,8000.0
2014-10-07 12:30:00,112.26,112.37,112.04,112.16,17500.0,85.9333,86.0175,85.7649,85.8568,17500.0
2014-10-07 13:00:00,112.09,112.26,112.06,112.23,7400.0,85.8032,85.9333,85.7802,85.9104,7400.0
2014-10-07 13:30:00,112.22,112.27,112.1,112.22,18900.0,85.9027,85.941,85.8109,85.9027,18900.0
2014-10-07 14:00:00,112.25,112.28,112.04,112.04,15000.0,85.9257,85.9487,85.7649,85.7649,15000.0
2014-10-07 14:30:00,112.01,112.02,111.87,111.93,21500.0,85.742,85.7496,85.6348,85.6807,21500.0
2014-10-07 15:00:00,111.95,112.03,111.8,111.82,18200.0,85.696,85.7573,85.5812,85.5965,18200.0
2014-10-07 15:30:00,111.84,111.91,111.57,111.57,56700.0,85.6118,85.6654,85.4052,85.4052,56700.0
2014-10-08 09:30:00,111.72,112.0,111.64,111.82,34300.0,85.52,85.7343,85.4587,85.5965,34300.0
2014-10-08 10:00:00,111.88,112.25,111.78,112.18,32900.0,85.6425,85.9257,85.5659,85.8721,32900.0
2014-10-08 10:30:00,112.22,112.24,111.96,112.03,36900.0,85.9027,85.918,85.7037,85.7573,36900.0
2014-10-08 11:00:00,112.02,112.57,112.01,112.51,65500.0,85.7496,86.1706,85.742,86.1247,65500.0
2014-10-08 11:30:00,112.54,112.57,112.27,112.43,23200.0,86.1477,86.1706,85.941,86.0635,23200.0
2014-10-08 12:00:00,112.44,112.55,112.19,112.2,21900.0,86.0711,86.1553,85.8798,85.8874,21900.0
2014-10-08 12:30:00,112.2,112.31,112.14,112.28,14200.0,85.8874,85.9716,85.8415,85.9487,14200.0
2014-10-08 13:00:00,112.3,112.39,112.26,112.3,10500.0,85.964,86.0329,85.9333,85.964,10500.0
2014-10-08 13:30:00,112.29,112.43,112.24,112.37,11200.0,85.9563,86.0635,85.918,86.0175,11200.0
2014-10-08 14:00:00,112.43,113.29,112.42,113.22,29400.0,86.0635,86.7218,86.0558,86.6682,29400.0
2014-10-08 14:30:00,113.26,113.58,113.26,113.39,30300.0,86.6988,86.9438,86.6988,86.7983,30300.0
2014-10-08 15:00:00,113.48,113.81,113.47,113.81,37100.0,86.8672,87.1198,86.8596,87.1198,37100.0
2014-10-08 15:30:00,113.78,113.99,113.69,113.87,38200.0,87.0969,87.2576,87.028,87.1658,38200.0
2014-10-09 09:30:00,113.92,114.19,113.86,114.14,25300.0,87.204,87.4107,87.1581,87.3725,25300.0
2014-10-09 10:00:00,114.19,114.28,114.04,114.28,19300.0,87.4107,87.4796,87.2959,87.4796,19300.0
2014-10-09 10:30:00,114.13,114.13,113.6,113.66,14800.0,87.3648,87.3648,86.9591,87.005,14800.0
2014-10-09 11:00:00,113.68,113.69,113.24,113.34,16900.0,87.0203,87.028,86.6835,86.7601,16900.0
2014-10-09 11:30:00,113.34,113.34,112.84,112.95,15500.0,86.7601,86.7601,86.3773,86.4615,15500.0
2014-10-09 12:00:00,112.97,112.99,112.59,112.64,10200.0,86.4768,86.4921,86.186,86.2242,10200.0
2014-10-09 12:30:00,112.64,112.9,112.62,112.87,10800.0,86.2242,86.4233,86.2089,86.4003,10800.0
2014-10-09 13:00:00,112.86,112.92,112.55,112.77,8900.0,86.3926,86.4386,86.1553,86.3237,8900.0
2014-10-09 13:30:00,112.78,113.0,112.76,112.77,10400.0,86.3314,86.4998,86.3161,86.3237,10400.0
2014-10-09 14:00:00,112.75,112.79,112.53,112.61,25000.0,86.3084,86.3391,86.14,86.2013,25000.0
2014-10-09 14:30:00,112.53,112.68,112.48,112.59,12000.0,86.14,86.2548,86.1018,86.186,12000.0
2014-10-09 15:00:00,112.58,112.82,112.52,112.75,21500.0,86.1783,86.362,86.1324,86.3084,21500.0
2014-10-09 15:30:00,112.76,112.88,112.53,112.55,46300.0,86.3161,86.4079,86.14,86.1553,46300.0
2014-10-10 09:30:00,111.54,111.84,111.49,111.54,93000.0,85.3822,85.6118,85.3439,85.3822,93000.0
2014-10-10 10:00:00,111.5,111.58,111.21,111.38,50100.0,85.3516,85.4128,85.1296,85.2597,50100.0
2014-10-10 10:30:00,111.37,111.5,111.04,111.1,37700.0,85.2521,85.3516,84.9995,85.0454,37700.0
2014-10-10 11:00:00,111.09,111.52,111.09,111.37,52100.0,85.0377,85.3669,85.0377,85.2521,52100.0
2014-10-10 11:30:00,111.38,111.42,111.08,111.33,18400.0,85.2597,85.2903,85.0301,85.2214,18400.0
2014-10-10 12:00:00,111.33,111.64,111.3,111.55,13100.0,85.2214,85.4587,85.1985,85.3899,13100.0
2014-10-10 12:30:00,111.63,111.88,111.45,111.53,8500.0,85.4511,85.6425,85.3133,85.3745,8500.0
2014-10-10 13:00:00,111.58,111.64,111.31,111.36,7600.0,85.4128,85.4587,85.2061,85.2444,7600.0
2014-10-10 13:30:00,111.31,111.51,111.27,111.37,11400.0,85.2061,85.3592,85.1755,85.2521,11400.0
2014-10-10 14:00:00,111.4,111.47,111.35,111.37,8200.0,85.275,85.3286,85.2368,85.2521,8200.0
2014-10-10 14:30:00,111.4,111.41,111.23,111.24,10600.0,85.275,85.2827,85.1449,85.1526,10600.0
2014-10-10 15:00:00,111.28,111.29,111.0,111.04,14700.0,85.1832,85.1908,84.9688,84.9995,14700.0
2014-10-10 15:30:00,111.03,111.12,110.9,110.9,36700.0,84.9918,85.0607,84.8923,84.8923,36700.0
2014-10-13 09:30:00,110.55,110.79,110.28,110.6,70600.0,84.6244,84.8081,84.4177,84.6626,70600.0
2014-10-13 10:00:00,110.63,110.7,110.32,110.68,22700.0,84.6856,84.7392,84.4483,84.7239,22700.0
2014-10-13 10:30:00,110.75,110.86,110.52,110.64,20300.0,84.7775,84.8617,84.6014,84.6933,20300.0
2014-10-13 11:00:00,110.6,110.91,110.54,110.85,31700.0,84.6626,84.8999,84.6167,84.854,31700.0
2014-10-13 11:30:00,110.96,111.04,110.73,110.92,10000.0,84.9382,84.9995,84.7622,84.9076,10000.0
2014-10-13 12:00:00,110.91,111.3,110.87,111.3,7900.0,84.8999,85.1985,84.8693,85.1985,7900.0
2014-10-13 12:30:00,111.34,111.4,111.24,111.31,10800.0,85.2291,85.275,85.1526,85.2061,10800.0
2014-10-13 13:00:00,111.32,111.41,111.09,111.31,25400.0,85.2138,85.2827,85.0377,85.2061,25400.0
2014-10-13 13:30:00,111.37,111.45,111.25,111.3,32100.0,85.2521,85.3133,85.1602,85.1985,32100.0
2014-10-13 14:00:00,111.36,111.39,111.23,111.39,14200.0,85.2444,85.2674,85.1449,85.2674,14200.0
2014-10-13 14:30:00,111.34,111.37,111.13,111.17,13600.0,85.2291,85.2521,85.0683,85.099,13600.0
2014-10-13 15:00:00,111.16,111.16,110.88,110.92,21000.0,85.0913,85.0913,84.877,84.9076,21000.0
2014-10-13 15:30:00,110.92,110.92,110.04,110.1,46700.0,84.9076,84.9076,84.234,84.2799,46700.0
2014-10-14 09:30:00,109.92,110.02,109.78,109.91,120700.0,84.1421,84.2187,84.0349,84.1345,120700.0
2014-10-14 10:00:00,109.9,110.03,109.8,109.96,48600.0,84.1268,84.2263,84.0503,84.1727,48600.0
2014-10-14 10:30:00,109.95,110.28,109.95,110.14,24700.0,84.1651,84.4177,84.1651,84.3105,24700.0
2014-10-14 11:00:00,110.15,110.42,110.08,110.37,47200.0,84.3182,84.5249,84.2646,84.4866,47200.0
2014-10-14 11:30:00,110.36,110.5,110.27,110.45,11800.0,84.4789,84.5861,84.41,84.5478,11800.0
2014-10-14 12:00:00,110.44,110.54,110.25,110.27,11900.0,84.5402,84.6167,84.3947,84.41,11900.0
2014-10-14 12:30:00,110.24,110.24,110.06,110.17,9600.0,84.3871,84.3871,84.2493,84.3335,9600.0
2014-10-14 13:00:00,110.16,110.22,109.94,109.96,10100.0,84.3258,84.3718,84.1574,84.1727,10100.0
2014-10-14 13:30:00,109.94,110.01,109.69,109.82,19800.0,84.1574,84.211,83.966,84.0656,19800.0
2014-10-14 14:00:00,109.86,109.92,109.5,109.55,37400.0,84.0962,84.1421,83.8206,83.8589,37400.0
2014-10-14 14:30:00,109.6,109.95,109.46,109.76,31400.0,83.8972,84.1651,83.79,84.0196,31400.0
2014-10-14 15:00:00,109.77,109.88,109.61,109.76,27100.0,84.0273,84.1115,83.9048,84.0196,27100.0
2014-10-14 15:30:00,109.78,110.0,109.62,109.9,90900.0,84.0349,84.2033,83.9125,84.1268,90900.0
2014-10-15 09:30:00,110.48,110.86,110.07,110.1,111500.0,84.5708,84.8617,84.2569,84.2799,111500.0
2014-10-15 10:00:00,110.09,110.35,109.89,109.89,44600.0,84.2722,84.4713,84.1191,84.1191,44600.0
2014-10-15 10:30:00,109.9,110.13,109.62,109.65,46600.0,84.1268,84.3029,83.9125,83.9354,46600.0
2014-10-15 11:00:00,109.65,109.81,109.11,109.29,29100.0,83.9354,84.0579,83.5221,83.6599,29100.0
2014-10-15 11:30:00,109.37,109.47,109.09,109.4,32600.0,83.7211,83.7976,83.5068,83.7441,32600.0
2014-10-15 12:00:00,109.36,109.55,109.15,109.2,21100.0,83.7134,83.8589,83.5527,83.591,21100.0
2014-10-15 12:30:00,109.24,109.29,109.02,109.07,29600.0,83.6216,83.6599,83.4532,83.4914,29600.0
2014-10-15 13:00:00,109.04,109.15,108.22,108.25,55100.0,83.4685,83.5527,82.8408,82.8638,55100.0
2014-10-15 13:30:00,108.33,108.71,108.2,108.58,35300.0,82.925,83.2159,82.8255,83.1164,35300.0
2014-10-15 14:00:00,108.52,108.92,108.36,108.78,25000.0,83.0704,83.3766,82.948,83.2695,25000.0
2014-10-15 14:30:00,108.88,109.29,108.8,109.13,30000.0,83.346,83.6599,83.2848,83.5374,30000.0
2014-10-15 15:00:00,109.16,109.5,108.99,109.5,19800.0,83.5603,83.8206,83.4302,83.8206,19800.0
2014-10-15 15:30:00,109.62,109.91,109.47,109.75,56100.0,83.9125,84.1345,83.7976,84.012,56100.0
2014-10-16 09:30:00,109.51,110.13,109.29,109.9,158000.0,83.8283,84.3029,83.6599,84.1268,158000.0
2014-10-16 10:00:00,109.77,110.33,109.29,109.77,53500.0,84.0273,84.456,83.6599,84.0273,53500.0
2014-10-16 10:30:00,109.77,110.21,109.75,109.9,57900.0,84.0273,84.3641,84.012,84.1268,57900.0
2014-10-16 11:00:00,109.93,110.52,109.63,110.49,58700.0,84.1498,84.6014,83.9201,84.5784,58700.0
2014-10-16 11:30:00,110.44,110.65,109.97,110.23,30800.0,84.5402,84.7009,84.1804,84.3794,30800.0
2014-10-16 12:00:00,110.2,110.41,110.04,110.28,20700.0,84.3564,84.5172,84.234,84.4177,20700.0
2014-10-16 12:30:00,110.28,110.53,110.18,110.52,18400.0,84.4177,84.6091,84.3411,84.6014,18400.0
2014-10-16 13:00:00,110.52,110.95,110.48,110.86,23900.0,84.6014,84.9306,84.5708,84.8617,23900.0
2014-10-16 13:30:00,110.89,110.99,110.42,110.47,25500.0,84.8846,84.9612,84.5249,84.5631,25500.0
2014-10-16 14:00:00,110.54,110.66,110.34,110.53,57800.0,84.6167,84.7086,84.4636,84.6091,57800.0
2014-10-16 14:30:00,110.46,110.56,110.12,110.16,26300.0,84.5555,84.632,84.2952,84.3258,26300.0
2014-10-16 15:00:00,110.21,110.38,110.01,110.3,33000.0,84.3641,84.4942,84.211,84.433,33000.0
2014-10-16 15:30:00,110.29,110.44,110.13,110.17,53000.0,84.4253,84.5402,84.3029,84.3335,53000.0
2014-10-17 09:30:00,110.9,111.44,110.77,111.22,61300.0,84.8923,85.3056,84.7928,85.1372,61300.0
2014-10-17 10:00:00,111.23,111.88,111.21,111.88,53600.0,85.1449,85.6425,85.1296,85.6425,53600.0
2014-10-17 10:30:00,111.9,112.46,111.69,112.45,40100.0,85.6578,86.0864,85.497,86.0788,40100.0
2014-10-17 11:00:00,112.42,112.81,112.34,112.45,38100.0,86.0558,86.3544,85.9946,86.0788,38100.0
2014-10-17 11:30:00,112.42,112.94,112.35,112.76,43100.0,86.0558,86.4539,86.0022,86.3161,43100.0
2014-10-17 12:00:00,112.76,113.06,112.76,113.06,47800.0,86.3161,86.5457,86.3161,86.5457,47800.0
2014-10-17 12:30:00,113.02,113.18,112.98,113.11,33000.0,86.5151,86.6376,86.4845,86.584,33000.0
2014-10-17 13:00:00,113.19,113.23,112.91,112.96,26900.0,86.6452,86.6759,86.4309,86.4692,26900.0
2014-10-17 13:30:00,112.96,112.96,112.6,112.67,14400.0,86.4692,86.4692,86.1936,86.2472,14400.0
2014-10-17 14:00:00,112.66,112.66,112.42,112.53,21200.0,86.2395,86.2395,86.0558,86.14,21200.0
2014-10-17 14:30:00,112.5,112.64,112.45,112.52,16500.0,86.1171,86.2242,86.0788,86.1324,16500.0
2014-10-17 15:00:00,112.51,112.81,112.36,112.65,17800.0,86.1247,86.3544,86.0099,86.2319,17800.0
2014-10-17 15:30:00,112.68,112.96,112.66,112.9,49000.0,86.2548,86.4692,86.2395,86.4233,49000.0
2014-10-20 09:30:00,112.35,113.2,112.26,113.12,82300.0,86.0022,86.6529,85.9333,86.5917,82300.0
2014-10-20 10:00:00,113.12,113.21,112.88,113.19,29100.0,86.5917,86.6606,86.4079,86.6452,29100.0
2014-10-20 10:30:00,113.2,113.21,112.95,113.13,42400.0,86.6529,86.6606,86.4615,86.5993,42400.0
2014-10-20 11:00:00,113.1,113.29,112.86,113.15,36500.0,86.5764,86.7218,86.3926,86.6146,36500.0
2014-10-20 11:30:00,113.16,113.23,112.89,113.01,10600.0,86.6223,86.6759,86.4156,86.5075,10600.0
2014-10-20 12:00:00,112.99,113.1,112.9,113.0,17800.0,86.4921,86.5764,86.4233,86.4998,17800.0
2014-10-20 12:30:00,112.9,113.0,112.83,112.9,15700.0,86.4233,86.4998,86.3697,86.4233,15700.0
2014-10-20 13:00:00,112.85,113.13,112.84,113.11,19000.0,86.385,86.5993,86.3773,86.584,19000.0
2014-10-20 13:30:00,113.04,113.08,112.86,112.96,7800.0,86.5304,86.561,86.3926,86.4692,7800.0
2014-10-20 14:00:00,112.97,113.14,112.92,112.97,12800.0,86.4768,86.607,86.4386,86.4768,12800.0
2014-10-20 14:30:00,112.97,113.08,112.94,112.98,12000.0,86.4768,86.561,86.4539,86.4845,12000.0
2014-10-20 15:00:00,113.03,113.2,113.0,113.17,21100.0,86.5228,86.6529,86.4998,86.6299,21100.0
2014-10-20 15:30:00,113.18,113.43,113.15,113.39,44800.0,86.6376,86.829,86.6146,86.7983,44800.0
2014-10-21 09:30:00,113.28,113.66,113.14,113.5,56700.0,86.7141,87.005,86.607,86.8825,56700.0
2014-10-21 10:00:00,113.58,113.74,113.45,113.56,72100.0,86.9438,87.0663,86.8443,86.9285,72100.0
2014-10-21 10:30:00,113.57,113.73,113.43,113.55,66800.0,86.9361,87.0586,86.829,86.9208,66800.0
2014-10-21 11:00:00,113.57,113.64,113.4,113.62,95800.0,86.9361,86.9897,86.806,86.9744,95800.0
2014-10-21 11:30:00,113.59,113.64,113.49,113.64,28900.0,86.9514,86.9897,86.8749,86.9897,28900.0
2014-10-21 12:00:00,113.62,113.74,113.57,113.64,27200.0,86.9744,87.0663,86.9361,86.9897,27200.0
2014-10-21 12:30:00,113.63,113.7,113.44,113.51,27400.0,86.9821,87.0356,86.8366,86.8902,27400.0
2014-10-21 13:00:00,113.5,113.55,113.4,113.43,13100.0,86.8825,86.9208,86.806,86.829,13100.0
2014-10-21 13:30:00,113.44,113.58,113.41,113.43,16800.0,86.8366,86.9438,86.8137,86.829,16800.0
2014-10-21 14:00:00,113.39,113.45,113.33,113.44,35700.0,86.7983,86.8443,86.7524,86.8366,35700.0
2014-10-21 14:30:00,113.44,113.51,113.38,113.46,20600.0,86.8366,86.8902,86.7907,86.8519,20600.0
2014-10-21 15:00:00,113.44,113.59,113.42,113.59,42600.0,86.8366,86.9514,86.8213,86.9514,42600.0
2014-10-21 15:30:00,113.59,113.59,113.4,113.48,68400.0,86.9514,86.9514,86.806,86.8672,68400.0
2014-10-22 09:30:00,112.23,112.36,112.03,112.33,81500.0,85.9104,86.0099,85.7573,85.9869,81500.0
2014-10-22 10:00:00,112.26,112.51,112.06,112.42,31200.0,85.9333,86.1247,85.7802,86.0558,31200.0
2014-10-22 10:30:00,112.32,112.66,112.26,112.47,29700.0,85.9793,86.2395,85.9333,86.0941,29700.0
2014-10-22 11:00:00,112.5,112.77,112.45,112.66,29000.0,86.1171,86.3237,86.0788,86.2395,29000.0
2014-10-22 11:30:00,112.65,112.92,112.65,112.82,15500.0,86.2319,86.4386,86.2319,86.362,15500.0
2014-10-22 12:00:00,112.82,112.89,112.43,112.59,18100.0,86.362,86.4156,86.0635,86.186,18100.0
2014-10-22 12:30:00,112.56,112.58,112.29,112.51,15500.0,86.163,86.1783,85.9563,86.1247,15500.0
2014-10-22 13:00:00,112.53,112.54,112.25,112.25,17500.0,86.14,86.1477,85.9257,85.9257,17500.0
2014-10-22 13:30:00,112.27,112.37,112.17,112.23,18300.0,85.941,86.0175,85.8645,85.9104,18300.0
2014-10-22 14:00:00,112.22,112.34,112.14,112.18,20200.0,85.9027,85.9946,85.8415,85.8721,20200.0
2014-10-22 14:30:00,112.14,112.33,112.06,112.33,15400.0,85.8415,85.9869,85.7802,85.9869,15400.0
2014-10-22 15:00:00,112.32,112.4,112.23,112.31,18100.0,85.9793,86.0405,85.9104,85.9716,18100.0
2014-10-22 15:30:00,112.29,112.29,112.0,112.02,47500.0,85.9563,85.9563,85.7343,85.7496,47500.0
2014-10-23 09:30:00,113.42,113.61,113.29,113.29,45000.0,86.8213,86.9667,86.7218,86.7218,45000.0
2014-10-23 10:00:00,113.33,113.58,113.25,113.33,30200.0,86.7524,86.9438,86.6912,86.7524,30200.0
2014-10-23 10:30:00,113.3,113.89,113.3,113.89,55700.0,86.7294,87.1811,86.7294,87.1811,55700.0
2014-10-23 11:00:00,113.89,114.17,113.79,113.96,47900.0,87.1811,87.3954,87.1045,87.2347,47900.0
2014-10-23 11:30:00,113.95,114.1,113.83,113.88,38200.0,87.227,87.3418,87.1352,87.1734,38200.0
2014-10-23 12:00:00,113.88,114.0,113.85,113.97,21200.0,87.1734,87.2653,87.1505,87.2423,21200.0
2014-10-23 12:30:00,113.95,113.97,113.7,113.82,13400.0,87.227,87.2423,87.0356,87.1275,13400.0
2014-10-23 13:00:00,113.76,113.91,113.76,113.86,15100.0,87.0816,87.1964,87.0816,87.1581,15100.0
2014-10-23 13:30:00,113.93,114.09,113.87,114.08,29100.0,87.2117,87.3342,87.1658,87.3265,29100.0
2014-10-23 14:00:00,114.08,114.28,114.07,114.18,34000.0,87.3265,87.4796,87.3189,87.4031,34000.0
2014-10-23 14:30:00,114.22,114.35,113.96,114.07,38600.0,87.4337,87.5332,87.2347,87.3189,38600.0
2014-10-23 15:00:00,114.03,114.23,113.91,113.95,35600.0,87.2883,87.4414,87.1964,87.227,35600.0
2014-10-23 15:30:00,113.91,114.13,113.83,113.88,54700.0,87.1964,87.3648,87.1352,87.1734,54700.0
2014-10-24 09:30:00,113.9,114.26,113.89,114.09,34100.0,87.1887,87.4643,87.1811,87.3342,34100.0
2014-10-24 10:00:00,114.11,114.36,113.95,114.08,35200.0,87.3495,87.5409,87.227,87.3265,35200.0
2014-10-24 10:30:00,114.12,114.37,114.09,114.31,17700.0,87.3571,87.5485,87.3342,87.5026,17700.0
2014-10-24 11:00:00,114.39,114.4,114.13,114.14,23600.0,87.5638,87.5715,87.3648,87.3725,23600.0
2014-10-24 11:30:00,114.18,114.47,114.17,114.41,4500.0,87.4031,87.6251,87.3954,87.5791,4500.0
2014-10-24 12:00:00,114.4,114.67,114.37,114.48,9500.0,87.5715,87.7782,87.5485,87.6327,9500.0
2014-10-24 12:30:00,114.51,114.56,114.39,114.53,16100.0,87.6557,87.694,87.5638,87.671,16100.0
2014-10-24 13:00:00,114.56,114.62,114.52,114.57,32000.0,87.694,87.7399,87.6633,87.7016,32000.0
2014-10-24 13:30:00,114.57,114.76,114.57,114.76,13500.0,87.7016,87.8471,87.7016,87.8471,13500.0
2014-10-24 14:00:00,114.73,114.9,114.72,114.87,29800.0,87.8241,87.9542,87.8164,87.9313,29800.0
2014-10-24 14:30:00,114.87,114.87,114.66,114.68,14900.0,87.9313,87.9313,87.7705,87.7858,14900.0
2014-10-24 15:00:00,114.69,114.84,114.66,114.84,10800.0,87.7935,87.9083,87.7705,87.9083,10800.0
2014-10-24 15:30:00,114.79,114.79,114.63,114.68,30000.0,87.87,87.87,87.7475,87.7858,30000.0
2014-10-27 09:30:00,114.21,114.32,114.12,114.23,28700.0,87.426,87.5102,87.3571,87.4414,28700.0
2014-10-27 10:00:00,114.27,114.7,114.24,114.67,13400.0,87.472,87.8011,87.449,87.7782,13400.0
2014-10-27 10:30:00,114.62,114.84,114.49,114.71,11700.0,87.7399,87.9083,87.6404,87.8088,11700.0
2014-10-27 11:00:00,114.73,114.99,114.68,114.73,25700.0,87.8241,88.0231,87.7858,87.8241,25700.0
2014-10-27 11:30:00,114.75,114.77,114.54,114.66,15500.0,87.8394,87.8547,87.6787,87.7705,15500.0
2014-10-27 12:00:00,114.62,114.94,114.62,114.83,15500.0,87.7399,87.9848,87.7399,87.9006,15500.0
2014-10-27 12:30:00,114.79,114.79,114.54,114.73,10300.0,87.87,87.87,87.6787,87.8241,10300.0
2014-10-27 13:00:00,114.76,114.96,114.75,114.94,9200.0,87.8471,88.0002,87.8394,87.9848,9200.0
2014-10-27 13:30:00,114.92,114.95,114.75,114.76,7200.0,87.9695,87.9925,87.8394,87.8471,7200.0
2014-10-27 14:00:00,114.77,114.79,114.66,114.72,6300.0,87.8547,87.87,87.7705,87.8164,6300.0
2014-10-27 14:30:00,114.69,114.76,114.62,114.7,5000.0,87.7935,87.8471,87.7399,87.8011,5000.0
2014-10-27 15:00:00,114.74,114.74,114.58,114.62,11100.0,87.8317,87.8317,87.7093,87.7399,11100.0
2014-10-27 15:30:00,114.6,114.77,114.56,114.76,37100.0,87.7246,87.8547,87.694,87.8471,37100.0
2014-10-28 09:30:00,115.43,115.72,115.22,115.7,56700.0,88.3599,88.5819,88.1992,88.5666,56700.0
2014-10-28 10:00:00,115.7,115.96,115.62,115.79,24500.0,88.5666,88.7656,88.5054,88.6355,24500.0
2014-10-28 10:30:00,115.8,115.84,115.63,115.72,18500.0,88.6432,88.6738,88.513,88.5819,18500.0
2014-10-28 11:00:00,115.7,115.7,115.53,115.59,22300.0,88.5666,88.5666,88.4365,88.4824,22300.0
2014-10-28 11:30:00,115.56,115.64,115.48,115.56,41500.0,88.4594,88.5207,88.3982,88.4594,41500.0
2014-10-28 12:00:00,115.56,115.87,115.55,115.87,16700.0,88.4594,88.6967,88.4518,88.6967,16700.0
2014-10-28 12:30:00,115.86,115.9,115.55,115.64,13500.0,88.6891,88.7197,88.4518,88.5207,13500.0
2014-10-28 13:00:00,115.64,115.7,115.57,115.64,7300.0,88.5207,88.5666,88.4671,88.5207,7300.0
2014-10-28 13:30:00,115.65,115.82,115.61,115.8,8200.0,88.5283,88.6585,88.4977,88.6432,8200.0
2014-10-28 14:00:00,115.83,115.91,115.76,115.9,13500.0,88.6661,88.7274,88.6125,88.7197,13500.0
2014-10-28 14:30:00,115.92,115.94,115.79,115.8,10700.0,88.735,88.7503,88.6355,88.6432,10700.0
2014-10-28 15:00:00,115.8,116.05,115.8,115.98,22800.0,88.6432,88.8345,88.6432,88.7809,22800.0
2014-10-28 15:30:00,115.95,116.05,115.82,116.02,30400.0,88.758,88.8345,88.6585,88.8116,30400.0
2014-10-29 09:30:00,116.78,117.32,116.78,117.28,47200.0,89.3933,89.8067,89.3933,89.7761,47200.0
2014-10-29 10:00:00,117.26,117.57,117.23,117.53,18300.0,89.7608,89.9981,89.7378,89.9675,18300.0
2014-10-29 10:30:00,117.53,117.6,117.2,117.23,21100.0,89.9675,90.021,89.7148,89.7378,21100.0
2014-10-29 11:00:00,117.29,117.41,117.13,117.14,23100.0,89.7837,89.8756,89.6613,89.6689,23100.0
2014-10-29 11:30:00,117.12,117.19,117.0,117.09,15600.0,89.6536,89.7072,89.5617,89.6306,15600.0
2014-10-29 12:00:00,117.16,117.19,116.84,116.84,11900.0,89.6842,89.7072,89.4393,89.4393,11900.0
2014-10-29 12:30:00,116.81,116.94,116.76,116.81,5800.0,89.4163,89.5158,89.378,89.4163,5800.0
2014-10-29 13:00:00,116.9,116.91,116.75,116.86,10400.0,89.4852,89.4929,89.3704,89.4546,10400.0
2014-10-29 13:30:00,116.86,116.86,116.66,116.79,8500.0,89.4546,89.4546,89.3015,89.401,8500.0
2014-10-29 14:00:00,116.66,116.66,115.77,116.22,60500.0,89.3015,89.3015,88.6202,88.9647,60500.0
2014-10-29 14:30:00,116.2,116.3,115.98,116.17,10700.0,88.9494,89.0259,88.7809,88.9264,10700.0
2014-10-29 15:00:00,116.14,116.18,115.88,116.02,10000.0,88.9034,88.934,88.7044,88.8116,10000.0
2014-10-29 15:30:00,116.09,116.34,116.06,116.26,38600.0,88.8652,89.0565,88.8422,88.9953,38600.0
2014-10-30 09:30:00,115.38,115.75,115.38,115.51,29900.0,88.3217,88.6049,88.3217,88.4212,29900.0
2014-10-30 10:00:00,115.49,115.91,115.42,115.89,15800.0,88.4059,88.7274,88.3523,88.7121,15800.0
2014-10-30 10:30:00,115.96,115.96,115.72,115.81,7000.0,88.7656,88.7656,88.5819,88.6508,7000.0
2014-10-30 11:00:00,115.77,115.77,115.47,115.67,30100.0,88.6202,88.6202,88.3906,88.5436,30100.0
2014-10-30 11:30:00,115.71,116.22,115.65,116.22,29100.0,88.5743,88.9647,88.5283,88.9647,29100.0
2014-10-30 12:00:00,116.3,116.32,116.09,116.21,10700.0,89.0259,89.0412,88.8652,88.957,10700.0
2014-10-30 12:30:00,116.22,116.4,116.22,116.28,2200.0,88.9647,89.1025,88.9647,89.0106,2200.0
2014-10-30 13:00:00,116.34,116.34,116.07,116.22,47000.0,89.0565,89.0565,88.8498,88.9647,47000.0
2014-10-30 13:30:00,116.21,116.39,116.12,116.16,36600.0,88.957,89.0948,88.8881,88.9187,36600.0
2014-10-30 14:00:00,116.15,116.22,116.03,116.08,26800.0,88.9111,88.9647,88.8192,88.8575,26800.0
2014-10-30 14:30:00,116.08,116.09,115.79,115.91,43300.0,88.8575,88.8652,88.6355,88.7274,43300.0
2014-10-30 15:00:00,115.94,116.04,115.9,116.02,31800.0,88.7503,88.8269,88.7197,88.8116,31800.0
2014-10-30 15:30:00,116.0,116.02,115.81,116.0,133900.0,88.7963,88.8116,88.6508,88.7963,133900.0
2014-10-31 09:30:00,117.68,117.68,117.3,117.37,40700.0,90.0823,90.0823,89.7914,89.845,40700.0
2014-10-31 10:00:00,117.33,117.7,117.33,117.58,36100.0,89.8144,90.0976,89.8144,90.0057,36100.0
2014-10-31 10:30:00,117.55,117.61,117.28,117.35,41100.0,89.9828,90.0287,89.7761,89.8297,41100.0
2014-10-31 11:00:00,117.36,117.4,117.13,117.37,32800.0,89.8373,89.8679,89.6613,89.845,32800.0
2014-10-31 11:30:00,117.36,117.4,117.18,117.26,31700.0,89.8373,89.8679,89.6995,89.7608,31700.0
2014-10-31 12:00:00,117.28,117.54,117.28,117.3,35800.0,89.7761,89.9751,89.7761,89.7914,35800.0
2014-10-31 12:30:00,117.32,117.75,117.32,117.72,30500.0,89.8067,90.1359,89.8067,90.1129,30500.0
2014-10-31 13:00:00,117.71,117.96,117.7,117.92,12000.0,90.1052,90.2966,90.0976,90.266,12000.0
2014-10-31 13:30:00,117.93,117.93,117.83,117.9,14000.0,90.2736,90.2736,90.1971,90.2507,14000.0
2014-10-31 14:00:00,117.88,118.1,117.86,118.07,12500.0,90.2354,90.4038,90.2201,90.3808,12500.0
2014-10-31 14:30:00,118.05,118.08,117.77,117.88,13000.0,90.3655,90.3885,90.1512,90.2354,13000.0
2014-10-31 15:00:00,117.84,117.84,117.69,117.76,14700.0,90.2048,90.2048,90.0899,90.1435,14700.0
2014-10-31 15:30:00,117.77,118.04,117.75,118.0,33200.0,90.1512,90.3578,90.1359,90.3272,33200.0
2014-11-03 09:30:00,116.96,117.14,116.68,116.78,34400.0,89.5311,89.6689,89.3168,89.3933,34400.0
2014-11-03 10:00:00,116.8,116.83,116.37,116.45,37200.0,89.4086,89.4316,89.0795,89.1407,37200.0
2014-11-03 10:30:00,116.43,116.52,116.33,116.41,27100.0,89.1254,89.1943,89.0489,89.1101,27100.0
2014-11-03 11:00:00,116.38,116.47,115.91,115.95,80200.0,89.0871,89.156,88.7274,88.758,80200.0
2014-11-03 11:30:00,115.93,116.35,115.87,116.35,57400.0,88.7427,89.0642,88.6967,89.0642,57400.0
2014-11-03 12:00:00,116.35,116.42,116.3,116.41,19100.0,89.0642,89.1178,89.0259,89.1101,19100.0
2014-11-03 12:30:00,116.4,116.42,116.27,116.42,14200.0,89.1025,89.1178,89.0029,89.1178,14200.0
2014-11-03 13:00:00,116.33,116.38,116.29,116.38,16800.0,89.0489,89.0871,89.0182,89.0871,16800.0
2014-11-03 13:30:00,116.38,116.38,116.24,116.27,11200.0,89.0871,89.0871,88.98,89.0029,11200.0
2014-11-03 14:00:00,116.26,116.35,116.23,116.23,24700.0,88.9953,89.0642,88.9723,88.9723,24700.0
2014-11-03 14:30:00,116.23,116.27,116.17,116.25,20200.0,88.9723,89.0029,88.9264,88.9876,20200.0
2014-11-03 15:00:00,116.25,116.35,116.14,116.17,16000.0,88.9876,89.0642,88.9034,88.9264,16000.0
2014-11-03 15:30:00,116.19,116.2,116.07,116.12,60700.0,88.9417,88.9494,88.8498,88.8881,60700.0
2014-11-04 09:30:00,116.01,116.15,115.81,116.13,31000.0,88.8039,88.9111,88.6508,88.8958,31000.0
2014-11-04 10:00:00,116.09,116.25,116.08,116.15,25700.0,88.8652,88.9876,88.8575,88.9111,25700.0
2014-11-04 10:30:00,116.12,116.14,115.79,115.8,15900.0,88.8881,88.9034,88.6355,88.6432,15900.0
2014-11-04 11:00:00,115.75,115.76,115.46,115.54,22000.0,88.6049,88.6125,88.3829,88.4441,22000.0
2014-11-04 11:30:00,115.52,115.57,115.24,115.28,12400.0,88.4288,88.4671,88.2145,88.2451,12400.0
2014-11-04 12:00:00,115.28,115.51,115.25,115.49,15400.0,88.2451,88.4212,88.2221,88.4059,15400.0
2014-11-04 12:30:00,115.47,115.55,115.46,115.5,23500.0,88.3906,88.4518,88.3829,88.4135,23500.0
2014-11-04 13:00:00,115.51,115.52,115.37,115.39,15300.0,88.4212,88.4288,88.314,88.3293,15300.0
2014-11-04 13:30:00,115.39,115.64,115.37,115.64,15600.0,88.3293,88.5207,88.314,88.5207,15600.0
2014-11-04 14:00:00,115.64,115.68,115.52,115.52,10600.0,88.5207,88.5513,88.4288,88.4288,10600.0
2014-11-04 14:30:00,115.53,115.65,115.47,115.65,18400.0,88.4365,88.5283,88.3906,88.5283,18400.0
2014-11-04 15:00:00,115.64,115.64,115.51,115.53,17900.0,88.5207,88.5207,88.4212,88.4365,17900.0
2014-11-04 15:30:00,115.51,115.7,115.48,115.69,40900.0,88.4212,88.5666,88.3982,88.559,40900.0
2014-11-05 09:30:00,116.24,116.31,115.84,115.97,19300.0,88.98,89.0336,88.6738,88.7733,19300.0
2014-11-05 10:00:00,115.96,116.0,115.67,115.67,7700.0,88.7656,88.7963,88.5436,88.5436,7700.0
2014-11-05 10:30:00,115.7,115.91,115.63,115.91,10100.0,88.5666,88.7274,88.513,88.7274,10100.0
2014-11-05 11:00:00,115.9,116.02,115.75,115.99,13000.0,88.7197,88.8116,88.6049,88.7886,13000.0
2014-11-05 11:30:00,116.0,116.32,116.0,116.32,5000.0,88.7963,89.0412,88.7963,89.0412,5000.0
2014-11-05 12:00:00,116.33,116.35,116.22,116.22,3500.0,89.0489,89.0642,88.9647,88.9647,3500.0
2014-11-05 12:30:00,116.22,116.44,116.22,116.37,3000.0,88.9647,89.1331,88.9647,89.0795,3000.0
2014-11-05 13:00:00,116.39,116.4,116.25,116.34,13500.0,89.0948,89.1025,88.9876,89.0565,13500.0
2014-11-05 13:30:00,116.33,116.33,116.1,116.24,7700.0,89.0489,89.0489,88.8728,88.98,7700.0
2014-11-05 14:00:00,116.22,116.3,116.17,116.19,28000.0,88.9647,89.0259,88.9264,88.9417,28000.0
2014-11-05 14:30:00,116.19,116.26,116.0,116.26,22700.0,88.9417,88.9953,88.7963,88.9953,22700.0
2014-11-05 15:00:00,116.22,116.25,116.01,116.07,8800.0,88.9647,88.9876,88.8039,88.8498,8800.0
2014-11-05 15:30:00,116.08,116.26,116.07,116.14,20400.0,88.8575,88.9953,88.8498,88.9034,20400.0
2014-11-06 09:30:00,116.65,117.02,116.55,117.01,33600.0,89.2938,89.5771,89.2173,89.5694,33600.0
2014-11-06 10:00:00,117.05,117.06,116.42,116.45,14200.0,89.6,89.6077,89.1178,89.1407,14200.0
2014-11-06 10:30:00,116.43,116.8,116.2,116.79,10600.0,89.1254,89.4086,88.9494,89.401,10600.0
2014-11-06 11:00:00,116.76,116.8,116.48,116.55,55100.0,89.378,89.4086,89.1637,89.2173,55100.0
2014-11-06 11:30:00,116.53,116.61,116.44,116.53,11600.0,89.202,89.2632,89.1331,89.202,11600.0
2014-11-06 12:00:00,116.44,116.6,116.39,116.54,5100.0,89.1331,89.2555,89.0948,89.2096,5100.0
2014-11-06 12:30:00,116.52,116.72,116.52,116.66,5500.0,89.1943,89.3474,89.1943,89.3015,5500.0
2014-11-06 13:00:00,116.7,116.78,116.57,116.74,6300.0,89.3321,89.3933,89.2326,89.3627,6300.0
2014-11-06 13:30:00,116.75,116.82,116.64,116.72,6400.0,89.3704,89.424,89.2862,89.3474,6400.0
2014-11-06 14:00:00,116.66,116.69,116.59,116.61,4800.0,89.3015,89.3244,89.2479,89.2632,4800.0
2014-11-06 14:30:00,116.67,116.72,116.59,116.69,12600.0,89.3091,89.3474,89.2479,89.3244,12600.0
2014-11-06 15:00:00,116.66,116.7,116.59,116.66,5900.0,89.3015,89.3321,89.2479,89.3015,5900.0
2014-11-06 15:30:00,116.71,116.74,116.56,116.71,16000.0,89.3398,89.3627,89.2249,89.3398,16000.0
2014-11-07 09:30:00,116.0,116.0,115.47,115.54,30300.0,88.7963,88.7963,88.3906,88.4441,30300.0
2014-11-07 10:00:00,115.57,115.98,115.56,115.96,15600.0,88.4671,88.7809,88.4594,88.7656,15600.0
2014-11-07 10:30:00,115.96,116.07,115.92,116.01,8200.0,88.7656,88.8498,88.735,88.8039,8200.0
2014-11-07 11:00:00,116.02,116.02,115.76,115.81,24600.0,88.8116,88.8116,88.6125,88.6508,24600.0
2014-11-07 11:30:00,115.77,115.87,115.63,115.74,12500.0,88.6202,88.6967,88.513,88.5972,12500.0
2014-11-07 12:00:00,115.63,115.77,115.5,115.76,7000.0,88.513,88.6202,88.4135,88.6125,7000.0
2014-11-07 12:30:00,115.75,115.92,115.74,115.92,6400.0,88.6049,88.735,88.5972,88.735,6400.0
2014-11-07 13:00:00,115.87,115.94,115.77,115.9,21800.0,88.6967,88.7503,88.6202,88.7197,21800.0
2014-11-07 13:30:00,115.88,115.97,115.88,115.94,9200.0,88.7044,88.7733,88.7044,88.7503,9200.0
2014-11-07 14:00:00,115.96,115.98,115.82,115.85,8400.0,88.7656,88.7809,88.6585,88.6814,8400.0
2014-11-07 14:30:00,115.85,115.98,115.85,115.9,6600.0,88.6814,88.7809,88.6814,88.7197,6600.0
2014-11-07 15:00:00,115.87,116.05,115.87,116.0,8300.0,88.6967,88.8345,88.6967,88.7963,8300.0
2014-11-07 15:30:00,115.99,116.29,115.95,116.28,38800.0,88.7886,89.0182,88.758,89.0106,38800.0
2014-11-10 09:30:00,117.77,117.77,117.13,117.44,48900.0,90.1512,90.1512,89.6613,89.8986,48900.0
2014-11-10 10:00:00,117.46,117.54,117.27,117.33,11800.0,89.9139,89.9751,89.7684,89.8144,11800.0
2014-11-10 10:30:00,117.32,117.73,117.3,117.67,27600.0,89.8067,90.1205,89.7914,90.0746,27600.0
2014-11-10 11:00:00,117.69,117.96,117.61,117.96,22000.0,90.0899,90.2966,90.0287,90.2966,22000.0
2014-11-10 11:30:00,117.96,118.06,117.82,117.89,23400.0,90.2966,90.3732,90.1894,90.243,23400.0
2014-11-10 12:00:00,117.88,117.99,117.86,117.88,6700.0,90.2354,90.3196,90.2201,90.2354,6700.0
2014-11-10 12:30:00,117.86,117.86,117.7,117.81,14300.0,90.2201,90.2201,90.0976,90.1818,14300.0
2014-11-10 13:00:00,117.81,117.95,117.75,117.9,10900.0,90.1818,90.289,90.1359,90.2507,10900.0
2014-11-10 13:30:00,117.9,118.02,117.87,118.02,15600.0,90.2507,90.3425,90.2277,90.3425,15600.0
2014-11-10 14:00:00,117.99,118.03,117.89,118.02,31200.0,90.3196,90.3502,90.243,90.3425,31200.0
2014-11-10 14:30:00,118.04,118.04,117.95,118.01,11200.0,90.3578,90.3578,90.289,90.3349,11200.0
2014-11-10 15:00:00,118.01,118.05,117.94,118.0,19900.0,90.3349,90.3655,90.2813,90.3272,19900.0
2014-11-10 15:30:00,118.02,118.13,117.92,118.13,34600.0,90.3425,90.4267,90.266,90.4267,34600.0
2014-11-11 09:30:00,118.51,118.61,118.26,118.32,35900.0,90.7176,90.7942,90.5263,90.5722,35900.0
2014-11-11 10:00:00,118.31,118.44,118.23,118.44,12600.0,90.5645,90.664,90.5033,90.664,12600.0
2014-11-11 10:30:00,118.45,118.58,118.42,118.58,18100.0,90.6717,90.7712,90.6487,90.7712,18100.0
2014-11-11 11:00:00,118.57,118.69,118.45,118.6,19200.0,90.7636,90.8554,90.6717,90.7865,19200.0
2014-11-11 11:30:00,118.56,118.63,118.41,118.46,9600.0,90.7559,90.8095,90.6411,90.6794,9600.0
2014-11-11 12:00:00,118.49,118.59,118.46,118.5,23400.0,90.7023,90.7789,90.6794,90.71,23400.0
2014-11-11 12:30:00,118.49,118.52,118.39,118.52,9600.0,90.7023,90.7253,90.6258,90.7253,9600.0
2014-11-11 13:00:00,118.48,118.71,118.43,118.71,10000.0,90.6947,90.8707,90.6564,90.8707,10000.0
2014-11-11 13:30:00,118.69,118.87,118.69,118.83,27600.0,90.8554,90.9932,90.8554,90.9626,27600.0
2014-11-11 14:00:00,118.83,118.9,118.75,118.75,43100.0,90.9626,91.0162,90.9013,90.9013,43100.0
2014-11-11 14:30:00,118.78,118.78,118.54,118.63,16200.0,90.9243,90.9243,90.7406,90.8095,16200.0
2014-11-11 15:00:00,118.59,118.67,118.52,118.59,18600.0,90.7789,90.8401,90.7253,90.7789,18600.0
2014-11-11 15:30:00,118.62,118.65,118.49,118.57,35300.0,90.8018,90.8248,90.7023,90.7636,35300.0
2014-11-12 09:30:00,117.98,118.17,117.84,118.13,39700.0,90.3119,90.4574,90.2048,90.4267,39700.0
2014-11-12 10:00:00,118.05,118.3,118.01,118.24,17000.0,90.3655,90.5569,90.3349,90.5109,17000.0
2014-11-12 10:30:00,118.2,118.31,118.17,118.3,5600.0,90.4803,90.5645,90.4574,90.5569,5600.0
2014-11-12 11:00:00,118.17,118.19,117.98,117.99,18300.0,90.4574,90.4727,90.3119,90.3196,18300.0
2014-11-12 11:30:00,117.98,118.16,117.98,118.08,7700.0,90.3119,90.4497,90.3119,90.3885,7700.0
2014-11-12 12:00:00,118.12,118.12,117.95,118.06,5300.0,90.4191,90.4191,90.289,90.3732,5300.0
2014-11-12 12:30:00,118.04,118.1,117.97,118.0,4500.0,90.3578,90.4038,90.3043,90.3272,4500.0
2014-11-12 13:00:00,117.97,118.02,117.9,117.98,8400.0,90.3043,90.3425,90.2507,90.3119,8400.0
2014-11-12 13:30:00,117.97,118.03,117.8,117.82,7000.0,90.3043,90.3502,90.1741,90.1894,7000.0
2014-11-12 14:00:00,117.82,117.87,117.79,117.81,8800.0,90.1894,90.2277,90.1665,90.1818,8800.0
2014-11-12 14:30:00,117.81,117.84,117.66,117.67,10300.0,90.1818,90.2048,90.067,90.0746,10300.0
2014-11-12 15:00:00,117.68,117.8,117.67,117.8,8000.0,90.0823,90.1741,90.0746,90.1741,8000.0
2014-11-12 15:30:00,117.84,117.94,117.76,117.84,28900.0,90.2048,90.2813,90.1435,90.2048,28900.0
2014-11-13 09:30:00,118.68,118.89,118.59,118.77,46300.0,90.8478,91.0085,90.7789,90.9167,46300.0
2014-11-13 10:00:00,118.81,118.96,118.7,118.87,15500.0,90.9473,91.0621,90.8631,90.9932,15500.0
2014-11-13 10:30:00,118.95,119.17,118.88,118.88,16300.0,91.0544,91.2228,91.0009,91.0009,16300.0
2014-11-13 11:00:00,118.94,118.94,118.66,118.76,15300.0,91.0468,91.0468,90.8324,90.909,15300.0
2014-11-13 11:30:00,118.76,118.84,118.62,118.78,9300.0,90.909,90.9702,90.8018,90.9243,9300.0
2014-11-13 12:00:00,118.66,118.7,118.47,118.7,12000.0,90.8324,90.8631,90.687,90.8631,12000.0
2014-11-13 12:30:00,118.71,118.8,118.62,118.74,12500.0,90.8707,90.9396,90.8018,90.8937,12500.0
2014-11-13 13:00:00,118.75,118.77,118.61,118.73,16700.0,90.9013,90.9167,90.7942,90.886,16700.0
2014-11-13 13:30:00,118.69,118.69,118.41,118.5,6200.0,90.8554,90.8554,90.6411,90.71,6200.0
2014-11-13 14:00:00,118.49,118.57,118.4,118.47,8000.0,90.7023,90.7636,90.6334,90.687,8000.0
2014-11-13 14:30:00,118.52,118.66,118.52,118.62,8200.0,90.7253,90.8324,90.7253,90.8018,8200.0
2014-11-13 15:00:00,118.61,118.77,118.6,118.69,8100.0,90.7942,90.9167,90.7865,90.8554,8100.0
2014-11-13 15:30:00,118.62,118.79,118.6,118.68,34600.0,90.8018,90.932,90.7865,90.8478,34600.0
2014-11-14 09:30:00,117.95,117.97,117.64,117.69,28100.0,90.289,90.3043,90.0517,90.0899,28100.0
2014-11-14 10:00:00,117.75,118.04,117.75,117.86,14200.0,90.1359,90.3578,90.1359,90.2201,14200.0
2014-11-14 10:30:00,117.85,118.07,117.69,117.97,18200.0,90.2124,90.3808,90.0899,90.3043,18200.0
2014-11-14 11:00:00,117.96,117.98,117.73,117.75,8800.0,90.2966,90.3119,90.1205,90.1359,8800.0
2014-11-14 11:30:00,117.76,118.03,117.73,117.81,6100.0,90.1435,90.3502,90.1205,90.1818,6100.0
2014-11-14 12:00:00,117.83,117.98,117.82,117.94,7600.0,90.1971,90.3119,90.1894,90.2813,7600.0
2014-11-14 12:30:00,117.91,117.98,117.82,117.82,3800.0,90.2583,90.3119,90.1894,90.1894,3800.0
2014-11-14 13:00:00,117.82,117.85,117.78,117.79,4600.0,90.1894,90.2124,90.1588,90.1665,4600.0
2014-11-14 13:30:00,117.79,117.85,117.74,117.77,7500.0,90.1665,90.2124,90.1282,90.1512,7500.0
2014-11-14 14:00:00,117.77,117.84,117.71,117.82,9200.0,90.1512,90.2048,90.1052,90.1894,9200.0
2014-11-14 14:30:00,117.82,117.82,117.62,117.65,11700.0,90.1894,90.1894,90.0363,90.0593,11700.0
2014-11-14 15:00:00,117.66,117.77,117.65,117.71,12300.0,90.067,90.1512,90.0593,90.1052,12300.0
2014-11-14 15:30:00,117.73,117.74,117.61,117.73,23800.0,90.1205,90.1282,90.0287,90.1205,23800.0
2014-11-17 09:30:00,117.53,118.11,117.51,117.96,23800.0,89.9675,90.4114,89.9521,90.2966,23800.0
2014-11-17 10:00:00,118.0,118.61,118.0,118.41,14500.0,90.3272,90.7942,90.3272,90.6411,14500.0
2014-11-17 10:30:00,118.4,118.41,118.14,118.37,6400.0,90.6334,90.6411,90.4344,90.6105,6400.0
2014-11-17 11:00:00,118.41,118.43,118.14,118.14,9600.0,90.6411,90.6564,90.4344,90.4344,9600.0
2014-11-17 11:30:00,118.08,118.27,118.08,118.25,7400.0,90.3885,90.5339,90.3885,90.5186,7400.0
2014-11-17 12:00:00,118.17,118.31,118.17,118.29,5500.0,90.4574,90.5645,90.4574,90.5492,5500.0
2014-11-17 12:30:00,118.31,118.31,118.16,118.2,5500.0,90.5645,90.5645,90.4497,90.4803,5500.0
2014-11-17 13:00:00,118.15,118.25,118.11,118.17,10100.0,90.4421,90.5186,90.4114,90.4574,10100.0
2014-11-17 13:30:00,118.16,118.21,118.11,118.14,5600.0,90.4497,90.488,90.4114,90.4344,5600.0
2014-11-17 14:00:00,118.19,118.2,118.05,118.11,7000.0,90.4727,90.4803,90.3655,90.4114,7000.0
2014-11-17 14:30:00,118.11,118.17,118.07,118.14,4900.0,90.4114,90.4574,90.3808,90.4344,4900.0
2014-11-17 15:00:00,118.12,118.3,118.05,118.29,18600.0,90.4191,90.5569,90.3655,90.5492,18600.0
2014-11-17 15:30:00,118.3,118.55,118.28,118.54,38300.0,90.5569,90.7482,90.5416,90.7406,38300.0
2014-11-18 09:30:00,119.16,119.25,119.06,119.16,34300.0,91.2152,91.2841,91.1386,91.2152,34300.0
2014-11-18 10:00:00,119.16,119.19,118.93,118.94,25600.0,91.2152,91.2382,91.0391,91.0468,25600.0
2014-11-18 10:30:00,118.94,119.2,118.86,119.19,20400.0,91.0468,91.2458,90.9855,91.2382,20400.0
2014-11-18 11:00:00,119.13,119.27,119.04,119.11,27100.0,91.1922,91.2994,91.1233,91.1769,27100.0
2014-11-18 11:30:00,119.18,119.21,118.97,118.97,10500.0,91.2305,91.2535,91.0697,91.0697,10500.0
2014-11-18 12:00:00,118.99,119.07,118.95,119.04,9600.0,91.0851,91.1463,91.0544,91.1233,9600.0
2014-11-18 12:30:00,118.98,119.05,118.93,118.99,6300.0,91.0774,91.131,91.0391,91.0851,6300.0
2014-11-18 13:00:00,118.99,119.05,118.95,118.98,6700.0,91.0851,91.131,91.0544,91.0774,6700.0
2014-11-18 13:30:00,119.01,119.01,118.83,118.88,11100.0,91.1004,91.1004,90.9626,91.0009,11100.0
2014-11-18 14:00:00,118.89,118.99,118.87,118.95,10700.0,91.0085,91.0851,90.9932,91.0544,10700.0
2014-11-18 14:30:00,118.98,118.98,118.91,118.92,9400.0,91.0774,91.0774,91.0238,91.0315,9400.0
2014-11-18 15:00:00,118.92,119.14,118.9,119.03,13400.0,91.0315,91.1999,91.0162,91.1157,13400.0
2014-11-18 15:30:00,119.01,119.02,118.88,118.97,27400.0,91.1004,91.108,91.0009,91.0697,27400.0
2014-11-19 09:30:00,118.53,118.57,118.11,118.24,74900.0,90.7329,90.7636,90.4114,90.5109,74900.0
2014-11-19 10:00:00,118.24,118.24,117.6,117.6,44100.0,90.5109,90.5109,90.021,90.021,44100.0
2014-11-19 10:30:00,117.6,118.06,117.59,117.83,133800.0,90.021,90.3732,90.0134,90.1971,133800.0
2014-11-19 11:00:00,117.85,118.38,117.78,118.12,151900.0,90.2124,90.6181,90.1588,90.4191,151900.0
2014-11-19 11:30:00,118.11,118.3,118.03,118.19,19800.0,90.4114,90.5569,90.3502,90.4727,19800.0
2014-11-19 12:00:00,118.19,118.24,118.0,118.07,39700.0,90.4727,90.5109,90.3272,90.3808,39700.0
2014-11-19 12:30:00,118.02,118.16,118.01,118.09,21200.0,90.3425,90.4497,90.3349,90.3961,21200.0
2014-11-19 13:00:00,118.13,118.18,118.07,118.1,25500.0,90.4267,90.465,90.3808,90.4038,25500.0
2014-11-19 13:30:00,118.09,118.16,118.05,118.14,28700.0,90.3961,90.4497,90.3655,90.4344,28700.0
2014-11-19 14:00:00,118.19,118.48,118.15,118.16,33200.0,90.4727,90.6947,90.4421,90.4497,33200.0
2014-11-19 14:30:00,118.27,118.27,117.92,118.03,71800.0,90.5339,90.5339,90.266,90.3502,71800.0
2014-11-19 15:00:00,118.02,118.2,117.93,118.09,25900.0,90.3425,90.4803,90.2736,90.3961,25900.0
2014-11-19 15:30:00,118.12,118.31,118.04,118.29,103400.0,90.4191,90.5645,90.3578,90.5492,103400.0
2014-11-20 09:30:00,118.36,118.73,118.32,118.73,20300.0,90.6028,90.886,90.5722,90.886,20300.0
2014-11-20 10:00:00,118.76,118.82,118.4,118.48,13600.0,90.909,90.9549,90.6334,90.6947,13600.0
2014-11-20 10:30:00,118.51,118.86,118.5,118.69,18800.0,90.7176,90.9855,90.71,90.8554,18800.0
2014-11-20 11:00:00,118.67,118.73,118.48,118.57,18400.0,90.8401,90.886,90.6947,90.7636,18400.0
2014-11-20 11:30:00,118.58,118.61,118.31,118.35,9600.0,90.7712,90.7942,90.5645,90.5951,9600.0
2014-11-20 12:00:00,118.3,118.34,118.22,118.28,12700.0,90.5569,90.5875,90.4956,90.5416,12700.0
2014-11-20 12:30:00,118.29,118.36,118.26,118.28,10600.0,90.5492,90.6028,90.5263,90.5416,10600.0
2014-11-20 13:00:00,118.26,118.45,118.25,118.45,4900.0,90.5263,90.6717,90.5186,90.6717,4900.0
2014-11-20 13:30:00,118.45,118.47,118.36,118.37,12900.0,90.6717,90.687,90.6028,90.6105,12900.0
2014-11-20 14:00:00,118.4,118.41,118.24,118.28,18200.0,90.6334,90.6411,90.5109,90.5416,18200.0
2014-11-20 14:30:00,118.29,118.31,118.22,118.23,10500.0,90.5492,90.5645,90.4956,90.5033,10500.0
2014-11-20 15:00:00,118.23,118.31,118.19,118.31,15800.0,90.5033,90.5645,90.4727,90.5645,15800.0
2014-11-20 15:30:00,118.3,118.52,118.27,118.45,25300.0,90.5569,90.7253,90.5339,90.6717,25300.0
2014-11-21 09:30:00,120.05,120.11,119.94,120.02,47900.0,91.8965,91.9424,91.8123,91.8735,47900.0
2014-11-21 10:00:00,120.02,120.37,119.95,120.31,41300.0,91.8735,92.1414,91.8199,92.0955,41300.0
2014-11-21 10:30:00,120.32,120.45,120.28,120.42,27600.0,92.1032,92.2027,92.0725,92.1797,27600.0
2014-11-21 11:00:00,120.43,120.59,120.37,120.42,44400.0,92.1874,92.3098,92.1414,92.1797,44400.0
2014-11-21 11:30:00,120.41,120.42,120.22,120.34,10200.0,92.172,92.1797,92.0266,92.1185,10200.0
2014-11-21 12:00:00,120.38,120.38,120.15,120.17,19200.0,92.1491,92.1491,91.973,91.9883,19200.0
2014-11-21 12:30:00,120.17,120.22,120.06,120.13,8000.0,91.9883,92.0266,91.9041,91.9577,8000.0
2014-11-21 13:00:00,120.11,120.14,119.95,120.03,12300.0,91.9424,91.9654,91.8199,91.8812,12300.0
2014-11-21 13:30:00,119.99,120.17,119.89,120.11,11700.0,91.8505,91.9883,91.774,91.9424,11700.0
2014-11-21 14:00:00,120.12,120.19,120.04,120.07,9100.0,91.9501,92.0036,91.8888,91.9118,9100.0
2014-11-21 14:30:00,120.03,120.2,120.03,120.19,11700.0,91.8812,92.0113,91.8812,92.0036,11700.0
2014-11-21 15:00:00,120.19,120.34,120.15,120.24,12900.0,92.0036,92.1185,91.973,92.0419,12900.0
2014-11-21 15:30:00,120.23,120.28,120.03,120.12,55800.0,92.0343,92.0725,91.8812,91.9501,55800.0
2014-11-24 09:30:00,120.9,120.99,120.68,120.82,34200.0,92.5471,92.616,92.3787,92.4859,34200.0
2014-11-24 10:00:00,120.81,121.05,120.81,121.05,20800.0,92.4782,92.662,92.4782,92.662,20800.0
2014-11-24 10:30:00,121.06,121.07,120.7,120.76,16800.0,92.6696,92.6773,92.394,92.44,16800.0
2014-11-24 11:00:00,120.76,120.86,120.53,120.61,10200.0,92.44,92.5165,92.2639,92.3251,10200.0
2014-11-24 11:30:00,120.59,120.66,120.33,120.39,39800.0,92.3098,92.3634,92.1108,92.1567,39800.0
2014-11-24 12:00:00,120.41,120.57,120.4,120.49,7000.0,92.172,92.2945,92.1644,92.2333,7000.0
2014-11-24 12:30:00,120.49,120.55,120.43,120.44,12600.0,92.2333,92.2792,92.1874,92.195,12600.0
2014-11-24 13:00:00,120.43,120.57,120.43,120.55,5700.0,92.1874,92.2945,92.1874,92.2792,5700.0
2014-11-24 13:30:00,120.56,120.59,120.51,120.51,8100.0,92.2869,92.3098,92.2486,92.2486,8100.0
2014-11-24 14:00:00,120.53,120.57,120.46,120.51,21500.0,92.2639,92.2945,92.2103,92.2486,21500.0
2014-11-24 14:30:00,120.48,120.51,120.36,120.43,25700.0,92.2256,92.2486,92.1338,92.1874,25700.0
2014-11-24 15:00:00,120.43,120.51,120.35,120.45,12900.0,92.1874,92.2486,92.1261,92.2027,12900.0
2014-11-24 15:30:00,120.44,120.51,120.42,120.51,55200.0,92.195,92.2486,92.1797,92.2486,55200.0
2014-11-25 09:30:00,119.3,119.67,119.2,119.61,46400.0,91.3224,91.6056,91.2458,91.5597,46400.0
2014-11-25 10:00:00,119.65,119.65,119.34,119.38,26800.0,91.5903,91.5903,91.353,91.3836,26800.0
2014-11-25 10:30:00,119.34,119.63,119.34,119.63,26000.0,91.353,91.575,91.353,91.575,26000.0
2014-11-25 11:00:00,119.64,119.73,119.57,119.6,24700.0,91.5826,91.6515,91.529,91.552,24700.0
2014-11-25 11:30:00,119.62,120.1,119.62,120.03,216000.0,91.5673,91.9347,91.5673,91.8812,216000.0
2014-11-25 12:00:00,120.02,120.1,119.98,120.02,7600.0,91.8735,91.9347,91.8429,91.8735,7600.0
2014-11-25 12:30:00,120.01,120.13,119.89,119.9,8600.0,91.8659,91.9577,91.774,91.7817,8600.0
2014-11-25 13:00:00,119.9,119.97,119.81,119.84,6300.0,91.7817,91.8352,91.7128,91.7357,6300.0
2014-11-25 13:30:00,119.85,119.99,119.82,119.87,11200.0,91.7434,91.8505,91.7204,91.7587,11200.0
2014-11-25 14:00:00,119.91,119.97,119.79,119.8,13400.0,91.7893,91.8352,91.6974,91.7051,13400.0
2014-11-25 14:30:00,119.8,119.85,119.71,119.72,10800.0,91.7051,91.7434,91.6362,91.6439,10800.0
2014-11-25 15:00:00,119.78,119.79,119.67,119.69,14500.0,91.6898,91.6974,91.6056,91.6209,14500.0
2014-11-25 15:30:00,119.7,119.75,119.64,119.68,52700.0,91.6286,91.6668,91.5826,91.6132,52700.0
2014-11-26 09:30:00,120.3,120.61,120.29,120.61,19200.0,92.0878,92.3251,92.0802,92.3251,19200.0
2014-11-26 10:00:00,120.5,120.62,120.39,120.45,13800.0,92.2409,92.3328,92.1567,92.2027,13800.0
2014-11-26 10:30:00,120.44,120.49,120.27,120.36,14500.0,92.195,92.2333,92.0649,92.1338,14500.0
2014-11-26 11:00:00,120.31,120.42,120.21,120.31,15900.0,92.0955,92.1797,92.019,92.0955,15900.0
2014-11-26 11:30:00,120.26,120.26,119.87,119.93,11100.0,92.0572,92.0572,91.7587,91.8046,11100.0
2014-11-26 12:00:00,119.95,120.15,119.92,120.12,5300.0,91.8199,91.973,91.797,91.9501,5300.0
2014-11-26 12:30:00,120.09,120.14,120.02,120.03,4500.0,91.9271,91.9654,91.8735,91.8812,4500.0
2014-11-26 13:00:00,120.08,120.08,119.91,119.99,10700.0,91.9194,91.9194,91.7893,91.8505,10700.0
2014-11-26 13:30:00,119.96,120.03,119.93,119.99,24500.0,91.8276,91.8812,91.8046,91.8505,24500.0
2014-11-26 14:00:00,119.97,120.0,119.91,119.98,9500.0,91.8352,91.8582,91.7893,91.8429,9500.0
2014-11-26 14:30:00,119.97,120.0,119.91,119.95,7400.0,91.8352,91.8582,91.7893,91.8199,7400.0
2014-11-26 15:00:00,119.96,120.0,119.93,120.0,7700.0,91.8276,91.8582,91.8046,91.8582,7700.0
2014-11-26 15:30:00,119.99,120.02,119.96,119.99,50800.0,91.8505,91.8735,91.8276,91.8505,50800.0
2014-11-28 09:30:00,123.13,123.14,122.83,123.09,97700.0,94.2542,94.2618,94.0245,94.2235,97700.0
2014-11-28 10:00:00,123.07,123.69,122.99,123.68,65500.0,94.2082,94.6828,94.147,94.6752,65500.0
2014-11-28 10:30:00,123.67,123.95,123.48,123.6,42400.0,94.6675,94.8819,94.5221,94.6139,42400.0
2014-11-28 11:00:00,123.64,124.32,123.62,124.23,30600.0,94.6446,95.1651,94.6293,95.0962,30600.0
2014-11-28 11:30:00,124.12,124.16,123.5,123.59,20800.0,95.012,95.0426,94.5374,94.6063,20800.0
2014-11-28 12:00:00,123.58,123.59,123.32,123.33,21700.0,94.5986,94.6063,94.3996,94.4073,21700.0
2014-11-28 12:30:00,123.32,123.38,123.08,123.22,55500.0,94.3996,94.4455,94.2159,94.3231,55500.0
2014-12-01 09:30:00,124.01,124.02,123.54,123.57,87300.0,94.9278,94.9354,94.568,94.591,87300.0
2014-12-01 10:00:00,123.54,123.91,123.53,123.88,51400.0,94.568,94.8512,94.5604,94.8283,51400.0
2014-12-01 10:30:00,123.89,123.91,123.15,123.17,69400.0,94.8359,94.8512,94.2695,94.2848,69400.0
2014-12-01 11:00:00,123.2,123.59,123.02,123.5,34700.0,94.3078,94.6063,94.17,94.5374,34700.0
2014-12-01 11:30:00,123.47,123.47,123.21,123.27,12500.0,94.5144,94.5144,94.3154,94.3613,12500.0
2014-12-01 12:00:00,123.36,123.37,123.19,123.23,51800.0,94.4302,94.4379,94.3001,94.3307,51800.0
2014-12-01 12:30:00,123.26,123.35,123.2,123.35,8000.0,94.3537,94.4226,94.3078,94.4226,8000.0
2014-12-01 13:00:00,123.4,123.48,123.33,123.33,8900.0,94.4608,94.5221,94.4073,94.4073,8900.0
2014-12-01 13:30:00,123.36,123.46,123.15,123.22,14500.0,94.4302,94.5068,94.2695,94.3231,14500.0
2014-12-01 14:00:00,123.23,123.27,122.85,122.89,36700.0,94.3307,94.3613,94.0398,94.0705,36700.0
2014-12-01 14:30:00,122.89,122.94,122.82,122.88,13900.0,94.0705,94.1087,94.0169,94.0628,13900.0
2014-12-01 15:00:00,122.88,123.08,122.87,123.05,17500.0,94.0628,94.2159,94.0551,94.1929,17500.0
2014-12-01 15:30:00,123.03,123.09,122.89,123.02,41000.0,94.1776,94.2235,94.0705,94.17,41000.0
2014-12-02 09:30:00,124.17,124.29,123.71,123.75,81100.0,95.0503,95.1421,94.6981,94.7288,81100.0
2014-12-02 10:00:00,123.78,123.99,123.78,123.92,60300.0,94.7517,94.9125,94.7517,94.8589,60300.0
2014-12-02 10:30:00,123.92,123.92,123.63,123.79,30600.0,94.8589,94.8589,94.6369,94.7594,30600.0
2014-12-02 11:00:00,123.81,123.81,123.34,123.36,17600.0,94.7747,94.7747,94.4149,94.4302,17600.0
2014-12-02 11:30:00,123.28,123.71,123.26,123.68,25400.0,94.369,94.6981,94.3537,94.6752,25400.0
2014-12-02 12:00:00,123.57,123.64,123.42,123.44,35000.0,94.591,94.6446,94.4762,94.4915,35000.0
2014-12-02 12:30:00,123.48,123.53,123.38,123.53,10800.0,94.5221,94.5604,94.4455,94.5604,10800.0
2014-12-02 13:00:00,123.56,123.62,123.48,123.62,13900.0,94.5833,94.6293,94.5221,94.6293,13900.0
2014-12-02 13:30:00,123.57,123.7,123.57,123.62,10500.0,94.591,94.6905,94.591,94.6293,10500.0
2014-12-02 14:00:00,123.66,123.67,123.52,123.56,15100.0,94.6599,94.6675,94.5527,94.5833,15100.0
2014-12-02 14:30:00,123.52,123.69,123.51,123.66,34100.0,94.5527,94.6828,94.5451,94.6599,34100.0
2014-12-02 15:00:00,123.7,123.7,123.46,123.47,13900.0,94.6905,94.6905,94.5068,94.5144,13900.0
2014-12-02 15:30:00,123.47,123.5,123.38,123.41,31200.0,94.5144,94.5374,94.4455,94.4685,31200.0
2014-12-03 09:30:00,122.93,122.98,122.29,122.51,48200.0,94.1011,94.1393,93.6112,93.7796,48200.0
2014-12-03 10:00:00,122.52,122.78,122.35,122.57,12400.0,93.7872,93.9862,93.6571,93.8255,12400.0
2014-12-03 10:30:00,122.58,122.58,122.35,122.46,11200.0,93.8331,93.8331,93.6571,93.7413,11200.0
2014-12-03 11:00:00,122.39,122.52,122.21,122.33,38300.0,93.6877,93.7872,93.5499,93.6418,38300.0
2014-12-03 11:30:00,122.33,122.34,121.97,122.03,9600.0,93.6418,93.6494,93.3662,93.4121,9600.0
2014-12-03 12:00:00,121.99,122.03,121.88,122.01,10500.0,93.3815,93.4121,93.2973,93.3968,10500.0
2014-12-03 12:30:00,121.95,122.02,121.94,122.02,3100.0,93.3509,93.4045,93.3432,93.4045,3100.0
2014-12-03 13:00:00,122.01,122.04,121.84,121.84,7200.0,93.3968,93.4198,93.2667,93.2667,7200.0
2014-12-03 13:30:00,121.88,121.88,121.8,121.85,8900.0,93.2973,93.2973,93.2361,93.2743,8900.0
2014-12-03 14:00:00,121.86,121.94,121.82,121.89,19200.0,93.282,93.3432,93.2514,93.305,19200.0
2014-12-03 14:30:00,121.92,121.95,121.76,121.95,22200.0,93.3279,93.3509,93.2055,93.3509,22200.0
2014-12-03 15:00:00,121.92,122.26,121.88,122.25,23400.0,93.3279,93.5882,93.2973,93.5805,23400.0
2014-12-03 15:30:00,122.23,122.41,122.2,122.4,59700.0,93.5652,93.703,93.5423,93.6954,59700.0
2014-12-04 09:30:00,121.71,121.83,121.26,121.42,34000.0,93.1672,93.259,92.8227,92.9452,34000.0
2014-12-04 10:00:00,121.44,121.61,121.4,121.5,10600.0,92.9605,93.0906,92.9299,93.0064,10600.0
2014-12-04 10:30:00,121.48,121.57,121.24,121.5,15000.0,92.9911,93.06,92.8074,93.0064,15000.0
2014-12-04 11:00:00,121.52,121.94,121.45,121.73,15000.0,93.0217,93.3432,92.9682,93.1825,15000.0
2014-12-04 11:30:00,121.7,121.7,121.48,121.59,5700.0,93.1595,93.1595,92.9911,93.0753,5700.0
2014-12-04 12:00:00,121.56,121.74,121.56,121.67,5300.0,93.0524,93.1901,93.0524,93.1366,5300.0
2014-12-04 12:30:00,121.67,121.94,121.66,121.8,14400.0,93.1366,93.3432,93.1289,93.2361,14400.0
2014-12-04 13:00:00,121.79,121.82,121.75,121.76,3800.0,93.2284,93.2514,93.1978,93.2055,3800.0
2014-12-04 13:30:00,121.75,121.8,121.67,121.69,6400.0,93.1978,93.2361,93.1366,93.1519,6400.0
2014-12-04 14:00:00,121.67,121.68,121.47,121.55,17000.0,93.1366,93.1442,92.9835,93.0447,17000.0
2014-12-04 14:30:00,121.55,121.55,121.36,121.38,9900.0,93.0447,93.0447,92.8993,92.9146,9900.0
2014-12-04 15:00:00,121.39,121.45,121.24,121.28,16900.0,92.9222,92.9682,92.8074,92.838,16900.0
2014-12-04 15:30:00,121.26,121.5,121.24,121.49,32300.0,92.8227,93.0064,92.8074,92.9988,32300.0
2014-12-05 09:30:00,122.73,122.82,122.43,122.47,42500.0,93.948,94.0169,93.7183,93.7489,42500.0
2014-12-05 10:00:00,122.4,122.44,122.06,122.44,10700.0,93.6954,93.726,93.4351,93.726,10700.0
2014-12-05 10:30:00,122.46,122.73,122.45,122.64,26400.0,93.7413,93.948,93.7336,93.8791,26400.0
2014-12-05 11:00:00,122.65,122.93,122.65,122.86,27800.0,93.8867,94.1011,93.8867,94.0475,27800.0
2014-12-05 11:30:00,122.79,122.91,122.67,122.81,9700.0,93.9939,94.0858,93.902,94.0092,9700.0
2014-12-05 12:00:00,122.75,122.75,122.57,122.58,8800.0,93.9633,93.9633,93.8255,93.8331,8800.0
2014-12-05 12:30:00,122.63,122.83,122.58,122.74,9500.0,93.8714,94.0245,93.8331,93.9556,9500.0
2014-12-05 13:00:00,122.69,122.69,122.54,122.55,8200.0,93.9174,93.9174,93.8025,93.8102,8200.0
2014-12-05 13:30:00,122.54,122.58,122.39,122.48,11400.0,93.8025,93.8331,93.6877,93.7566,11400.0
2014-12-05 14:00:00,122.45,122.57,122.41,122.54,7400.0,93.7336,93.8255,93.703,93.8025,7400.0
2014-12-05 14:30:00,122.6,122.64,122.55,122.64,7700.0,93.8485,93.8791,93.8102,93.8791,7700.0
2014-12-05 15:00:00,122.62,122.7,122.58,122.69,12100.0,93.8638,93.925,93.8331,93.9174,12100.0
2014-12-05 15:30:00,122.69,122.72,122.51,122.66,24800.0,93.9174,93.9403,93.7796,93.8944,24800.0
2014-12-08 09:30:00,121.84,122.1,121.82,122.02,26200.0,93.2667,93.4657,93.2514,93.4045,26200.0
2014-12-08 10:00:00,122.06,122.31,121.62,121.66,11400.0,93.4351,93.6265,93.0983,93.1289,11400.0
2014-12-08 10:30:00,121.68,121.77,121.47,121.49,11100.0,93.1442,93.2131,92.9835,92.9988,11100.0
2014-12-08 11:00:00,121.5,121.92,121.45,121.69,12000.0,93.0064,93.3279,92.9682,93.1519,12000.0
2014-12-08 11:30:00,121.74,121.74,121.42,121.42,5900.0,93.1901,93.1901,92.9452,92.9452,5900.0
2014-12-08 12:00:00,121.42,121.45,121.16,121.17,13400.0,92.9452,92.9682,92.7462,92.7538,13400.0
2014-12-08 12:30:00,121.22,121.33,121.1,121.12,4400.0,92.7921,92.8763,92.7002,92.7155,4400.0
2014-12-08 13:00:00,121.14,121.22,121.04,121.12,9600.0,92.7309,92.7921,92.6543,92.7155,9600.0
2014-12-08 13:30:00,121.16,121.21,120.95,121.19,11100.0,92.7462,92.7844,92.5854,92.7691,11100.0
2014-12-08 14:00:00,121.22,121.32,121.15,121.3,5900.0,92.7921,92.8686,92.7385,92.8533,5900.0
2014-12-08 14:30:00,121.34,121.48,121.26,121.43,10600.0,92.8839,92.9911,92.8227,92.9528,10600.0
2014-12-08 15:00:00,121.4,121.5,121.28,121.42,6500.0,92.9299,93.0064,92.838,92.9452,6500.0
2014-12-08 15:30:00,121.39,121.62,121.36,121.61,40800.0,92.9222,93.0983,92.8993,93.0906,40800.0
2014-12-09 09:30:00,120.62,120.99,120.48,120.69,56100.0,92.3328,92.616,92.2256,92.3864,56100.0
2014-12-09 10:00:00,120.73,120.97,120.6,120.81,23300.0,92.417,92.6007,92.3175,92.4782,23300.0
2014-12-09 10:30:00,120.82,120.99,120.51,120.71,39700.0,92.4859,92.616,92.2486,92.4017,39700.0
2014-12-09 11:00:00,120.75,120.81,120.51,120.52,13800.0,92.4323,92.4782,92.2486,92.2563,13800.0
2014-12-09 11:30:00,120.36,120.4,120.15,120.26,7900.0,92.1338,92.1644,91.973,92.0572,7900.0
2014-12-09 12:00:00,120.25,120.25,120.12,120.23,6300.0,92.0496,92.0496,91.9501,92.0343,6300.0
2014-12-09 12:30:00,120.21,120.39,120.1,120.35,5100.0,92.019,92.1567,91.9347,92.1261,5100.0
2014-12-09 13:00:00,120.34,120.55,120.34,120.46,4000.0,92.1185,92.2792,92.1185,92.2103,4000.0
2014-12-09 13:30:00,120.48,120.61,120.47,120.5,10200.0,92.2256,92.3251,92.218,92.2409,10200.0
2014-12-09 14:00:00,120.53,120.53,120.26,120.42,5900.0,92.2639,92.2639,92.0572,92.1797,5900.0
2014-12-09 14:30:00,120.44,120.45,120.33,120.43,10000.0,92.195,92.2027,92.1108,92.1874,10000.0
2014-12-09 15:00:00,120.41,120.58,120.4,120.53,10600.0,92.172,92.3022,92.1644,92.2639,10600.0
2014-12-09 15:30:00,120.53,120.81,120.53,120.79,25700.0,92.2639,92.4782,92.2639,92.4629,25700.0
2014-12-10 09:30:00,120.02,120.12,119.81,119.81,33900.0,91.8735,91.9501,91.7128,91.7128,33900.0
2014-12-10 10:00:00,119.84,119.97,119.79,119.93,7000.0,91.7357,91.8352,91.6974,91.8046,7000.0
2014-12-10 10:30:00,119.89,119.98,119.61,119.73,11900.0,91.774,91.8429,91.5597,91.6515,11900.0
2014-12-10 11:00:00,119.74,119.92,119.64,119.64,39700.0,91.6592,91.797,91.5826,91.5826,39700.0
2014-12-10 11:30:00,119.6,119.67,119.4,119.63,7600.0,91.552,91.6056,91.3989,91.575,7600.0
2014-12-10 12:00:00,119.68,119.69,119.54,119.61,8500.0,91.6132,91.6209,91.5061,91.5597,8500.0
2014-12-10 12:30:00,119.56,119.73,119.55,119.68,5900.0,91.5214,91.6515,91.5137,91.6132,5900.0
2014-12-10 13:00:00,119.67,119.8,119.66,119.66,7800.0,91.6056,91.7051,91.5979,91.5979,7800.0
2014-12-10 13:30:00,119.71,119.71,119.36,119.42,7900.0,91.6362,91.6362,91.3683,91.4142,7900.0
2014-12-10 14:00:00,119.38,119.39,119.18,119.19,6300.0,91.3836,91.3913,91.2305,91.2382,6300.0
2014-12-10 14:30:00,119.2,119.31,119.11,119.16,8000.0,91.2458,91.33,91.1769,91.2152,8000.0
2014-12-10 15:00:00,119.19,119.53,119.13,119.5,16800.0,91.2382,91.4984,91.1922,91.4755,16800.0
2014-12-10 15:30:00,119.46,119.59,119.21,119.3,35300.0,91.4448,91.5443,91.2535,91.3224,35300.0
2014-12-11 09:30:00,117.57,117.75,117.44,117.71,57200.0,89.9981,90.1359,89.8986,90.1052,57200.0
2014-12-11 10:00:00,117.71,118.08,117.5,118.08,34300.0,90.1052,90.3885,89.9445,90.3885,34300.0
2014-12-11 10:30:00,118.06,118.16,117.8,117.92,12400.0,90.3732,90.4497,90.1741,90.266,12400.0
2014-12-11 11:00:00,117.92,118.27,117.8,118.14,14400.0,90.266,90.5339,90.1741,90.4344,14400.0
2014-12-11 11:30:00,118.1,118.17,117.99,118.07,23900.0,90.4038,90.4574,90.3196,90.3808,23900.0
2014-12-11 12:00:00,118.07,118.14,118.04,118.12,15300.0,90.3808,90.4344,90.3578,90.4191,15300.0
2014-12-11 12:30:00,118.12,118.27,118.07,118.17,13400.0,90.4191,90.5339,90.3808,90.4574,13400.0
2014-12-11 13:00:00,118.16,118.24,118.0,118.0,8500.0,90.4497,90.5109,90.3272,90.3272,8500.0
2014-12-11 13:30:00,118.02,118.11,117.97,118.05,13900.0,90.3425,90.4114,90.3043,90.3655,13900.0
2014-12-11 14:00:00,118.04,118.09,117.91,117.91,29000.0,90.3578,90.3961,90.2583,90.2583,29000.0
2014-12-11 14:30:00,117.91,117.98,117.75,117.8,30000.0,90.2583,90.3119,90.1359,90.1741,30000.0
2014-12-11 15:00:00,117.81,118.2,117.81,118.19,27000.0,90.1818,90.4803,90.1818,90.4727,27000.0
2014-12-11 15:30:00,118.18,118.26,117.81,117.96,91700.0,90.465,90.5263,90.1818,90.2966,91700.0
2014-12-12 09:30:00,116.67,117.2,116.57,117.06,32600.0,89.3091,89.7148,89.2326,89.6077,32600.0
2014-12-12 10:00:00,117.07,117.07,116.0,116.04,26700.0,89.6153,89.6153,88.7963,88.8269,26700.0
2014-12-12 10:30:00,116.0,116.12,115.71,115.71,18900.0,88.7963,88.8881,88.5743,88.5743,18900.0
2014-12-12 11:00:00,115.74,115.75,114.71,114.76,41700.0,88.5972,88.6049,87.8088,87.8471,41700.0
2014-12-12 11:30:00,114.74,114.96,114.53,114.53,43300.0,87.8317,88.0002,87.671,87.671,43300.0
2014-12-12 12:00:00,114.55,114.73,114.38,114.67,21300.0,87.6863,87.8241,87.5562,87.7782,21300.0
2014-12-12 12:30:00,114.67,114.71,114.32,114.44,22900.0,87.7782,87.8088,87.5102,87.6021,22900.0
2014-12-12 13:00:00,114.45,114.8,114.39,114.7,37700.0,87.6098,87.8777,87.5638,87.8011,37700.0
2014-12-12 13:30:00,114.68,114.76,114.59,114.7,12800.0,87.7858,87.8471,87.7169,87.8011,12800.0
2014-12-12 14:00:00,114.74,114.75,114.43,114.44,20500.0,87.8317,87.8394,87.5944,87.6021,20500.0
2014-12-12 14:30:00,114.42,114.59,114.37,114.59,27700.0,87.5868,87.7169,87.5485,87.7169,27700.0
2014-12-12 15:00:00,114.58,114.64,114.5,114.6,29700.0,87.7093,87.7552,87.648,87.7246,29700.0
2014-12-12 15:30:00,114.59,114.6,114.07,114.09,60900.0,87.7169,87.7246,87.3189,87.3342,60900.0
2014-12-15 09:30:00,114.81,115.44,114.8,115.17,64600.0,87.8853,88.3676,87.8777,88.1609,64600.0
2014-12-15 10:00:00,115.2,115.2,114.02,114.09,43900.0,88.1839,88.1839,87.2806,87.3342,43900.0
2014-12-15 10:30:00,114.05,114.15,113.63,113.69,28000.0,87.3036,87.3801,86.9821,87.028,28000.0
2014-12-15 11:00:00,113.64,113.84,112.86,113.03,37100.0,86.9897,87.1428,86.3926,86.5228,37100.0
2014-12-15 11:30:00,113.02,113.15,112.31,112.57,26100.0,86.5151,86.6146,85.9716,86.1706,26100.0
2014-12-15 12:00:00,112.56,113.25,112.56,113.25,16200.0,86.163,86.6912,86.163,86.6912,16200.0
2014-12-15 12:30:00,113.16,113.54,113.07,113.49,11100.0,86.6223,86.9132,86.5534,86.8749,11100.0
2014-12-15 13:00:00,113.42,113.55,113.08,113.08,20200.0,86.8213,86.9208,86.561,86.561,20200.0
2014-12-15 13:30:00,113.0,113.19,113.0,113.19,7500.0,86.4998,86.6452,86.4998,86.6452,7500.0
2014-12-15 14:00:00,113.2,113.39,112.95,113.21,16500.0,86.6529,86.7983,86.4615,86.6606,16500.0
2014-12-15 14:30:00,113.22,113.3,113.06,113.27,22500.0,86.6682,86.7294,86.5457,86.7065,22500.0
2014-12-15 15:00:00,113.28,113.42,113.2,113.2,17800.0,86.7141,86.8213,86.6529,86.6529,17800.0
2014-12-15 15:30:00,113.12,113.45,113.07,113.1,43500.0,86.5917,86.8443,86.5534,86.5764,43500.0
2014-12-16 09:30:00,112.99,113.16,112.63,112.94,43100.0,86.4921,86.6223,86.2166,86.4539,43100.0
2014-12-16 10:00:00,112.86,113.24,112.78,113.13,44300.0,86.3926,86.6835,86.3314,86.5993,44300.0
2014-12-16 10:30:00,113.11,113.41,113.05,113.29,40400.0,86.584,86.8137,86.5381,86.7218,40400.0
2014-12-16 11:00:00,113.28,115.06,113.19,114.94,41200.0,86.7141,88.0767,86.6452,87.9848,41200.0
2014-12-16 11:30:00,114.96,115.21,114.71,114.88,22000.0,88.0002,88.1915,87.8088,87.9389,22000.0
2014-12-16 12:00:00,114.86,114.92,114.7,114.84,20900.0,87.9236,87.9695,87.8011,87.9083,20900.0
2014-12-16 12:30:00,114.83,115.0,114.76,114.81,45800.0,87.9006,88.0308,87.8471,87.8853,45800.0
2014-12-16 13:00:00,114.8,114.85,114.25,114.37,35100.0,87.8777,87.916,87.4567,87.5485,35100.0
2014-12-16 13:30:00,114.37,114.52,114.29,114.47,12800.0,87.5485,87.6633,87.4873,87.6251,12800.0
2014-12-16 14:00:00,114.39,114.4,114.25,114.25,14200.0,87.5638,87.5715,87.4567,87.4567,14200.0
2014-12-16 14:30:00,114.32,114.36,114.0,114.07,16700.0,87.5102,87.5409,87.2653,87.3189,16700.0
2014-12-16 15:00:00,114.05,114.21,113.96,114.02,18100.0,87.3036,87.426,87.2347,87.2806,18100.0
2014-12-16 15:30:00,113.94,114.18,113.59,113.59,26800.0,87.2194,87.4031,86.9514,86.9514,26800.0
2014-12-17 09:30:00,111.32,112.33,111.31,111.96,112000.0,85.2138,85.9869,85.2061,85.7037,112000.0
2014-12-17 10:00:00,111.98,112.31,111.77,112.13,58400.0,85.719,85.9716,85.5583,85.8338,58400.0
2014-12-17 10:30:00,112.1,112.36,111.83,112.11,50100.0,85.8109,86.0099,85.6042,85.8185,50100.0
2014-12-17 11:00:00,112.09,112.53,112.08,112.53,39200.0,85.8032,86.14,85.7956,86.14,39200.0
2014-12-17 11:30:00,112.59,112.59,112.02,112.18,64500.0,86.186,86.186,85.7496,85.8721,64500.0
2014-12-17 12:00:00,112.26,112.46,111.91,112.01,25300.0,85.9333,86.0864,85.6654,85.742,25300.0
2014-12-17 12:30:00,111.96,112.17,111.86,111.97,13300.0,85.7037,85.8645,85.6272,85.7114,13300.0
2014-12-17 13:00:00,112.23,112.23,112.01,112.07,82600.0,85.9104,85.9104,85.742,85.7879,82600.0
2014-12-17 13:30:00,112.16,112.33,112.02,112.33,14600.0,85.8568,85.9869,85.7496,85.9869,14600.0
2014-12-17 14:00:00,112.41,113.02,112.15,112.69,40400.0,86.0482,86.5151,85.8491,86.2625,40400.0
2014-12-17 14:30:00,112.72,112.75,111.96,111.97,72100.0,86.2855,86.3084,85.7037,85.7114,72100.0
2014-12-17 15:00:00,111.92,112.32,111.6,112.29,48200.0,85.6731,85.9793,85.4281,85.9563,48200.0
2014-12-17 15:30:00,112.29,112.64,112.2,112.52,50900.0,85.9563,86.2242,85.8874,86.1324,50900.0
2014-12-18 09:30:00,112.94,113.91,112.94,113.91,66100.0,86.4539,87.1964,86.4539,87.1964,66100.0
2014-12-18 10:00:00,113.89,114.43,113.81,113.88,63500.0,87.1811,87.5944,87.1198,87.1734,63500.0
2014-12-18 10:30:00,113.93,114.45,113.86,114.36,31900.0,87.2117,87.6098,87.1581,87.5409,31900.0
2014-12-18 11:00:00,114.29,114.49,113.97,114.31,34800.0,87.4873,87.6404,87.2423,87.5026,34800.0
2014-12-18 11:30:00,114.32,114.78,114.32,114.72,31800.0,87.5102,87.8624,87.5102,87.8164,31800.0
2014-12-18 12:00:00,114.72,114.75,114.48,114.69,23100.0,87.8164,87.8394,87.6327,87.7935,23100.0
2014-12-18 12:30:00,114.66,114.72,114.51,114.6,33900.0,87.7705,87.8164,87.6557,87.7246,33900.0
2014-12-18 13:00:00,114.6,114.71,114.53,114.54,14800.0,87.7246,87.8088,87.671,87.6787,14800.0
2014-12-18 13:30:00,114.57,114.67,114.52,114.63,14200.0,87.7016,87.7782,87.6633,87.7475,14200.0
2014-12-18 14:00:00,114.65,114.75,114.55,114.72,29000.0,87.7629,87.8394,87.6863,87.8164,29000.0
2014-12-18 14:30:00,114.65,114.75,114.52,114.56,32100.0,87.7629,87.8394,87.6633,87.694,32100.0
2014-12-18 15:00:00,114.6,114.84,114.57,114.8,43900.0,87.7246,87.9083,87.7016,87.8777,43900.0
2014-12-18 15:30:00,114.8,115.1,114.78,115.1,44400.0,87.8777,88.1073,87.8624,88.1073,44400.0
2014-12-19 09:30:00,114.05,114.11,113.45,113.79,100200.0,87.3036,87.3495,86.8443,87.1045,100200.0
2014-12-19 10:00:00,113.8,114.74,113.72,114.72,41600.0,87.1122,87.8317,87.051,87.8164,41600.0
2014-12-19 10:30:00,114.81,114.85,114.4,114.7,57200.0,87.8853,87.916,87.5715,87.8011,57200.0
2014-12-19 11:00:00,114.74,115.2,114.59,114.98,27000.0,87.8317,88.1839,87.7169,88.0155,27000.0
2014-12-19 11:30:00,114.88,115.0,114.65,114.71,13600.0,87.9389,88.0308,87.7629,87.8088,13600.0
2014-12-19 12:00:00,114.69,114.71,114.48,114.67,15900.0,87.7935,87.8088,87.6327,87.7782,15900.0
2014-12-19 12:30:00,114.65,114.8,114.54,114.63,13900.0,87.7629,87.8777,87.6787,87.7475,13900.0
2014-12-19 13:00:00,114.58,114.63,114.45,114.48,25100.0,87.7093,87.7475,87.6098,87.6327,25100.0
2014-12-19 13:30:00,114.5,114.6,114.49,114.52,31100.0,87.648,87.7246,87.6404,87.6633,31100.0
2014-12-19 14:00:00,114.5,114.65,114.5,114.59,27400.0,87.648,87.7629,87.648,87.7169,27400.0
2014-12-19 14:30:00,114.6,114.84,114.55,114.79,49300.0,87.7246,87.9083,87.6863,87.87,49300.0
2014-12-19 15:00:00,114.8,114.83,114.61,114.81,17600.0,87.8777,87.9006,87.7322,87.8853,17600.0
2014-12-19 15:30:00,114.82,114.97,114.39,114.56,86900.0,87.893,88.0078,87.5638,87.694,86900.0
2014-12-22 09:30:00,115.67,115.88,115.4,115.54,46500.0,88.5436,88.7044,88.337,88.4441,46500.0
2014-12-22 10:00:00,115.52,115.74,115.41,115.55,16700.0,88.4288,88.5972,88.3446,88.4518,16700.0
2014-12-22 10:30:00,115.55,115.78,115.51,115.71,32000.0,88.4518,88.6279,88.4212,88.5743,32000.0
2014-12-22 11:00:00,115.7,115.7,115.47,115.59,41600.0,88.5666,88.5666,88.3906,88.4824,41600.0
2014-12-22 11:30:00,115.65,115.66,115.5,115.65,29700.0,88.5283,88.536,88.4135,88.5283,29700.0
2014-12-22 12:00:00,115.65,115.65,115.45,115.62,21100.0,88.5283,88.5283,88.3752,88.5054,21100.0
2014-12-22 12:30:00,115.65,115.76,115.59,115.7,13700.0,88.5283,88.6125,88.4824,88.5666,13700.0
2014-12-22 13:00:00,115.69,115.79,115.64,115.78,9000.0,88.559,88.6355,88.5207,88.6279,9000.0
2014-12-22 13:30:00,115.78,115.81,115.5,115.55,34500.0,88.6279,88.6508,88.4135,88.4518,34500.0
2014-12-22 14:00:00,115.58,115.69,115.48,115.64,28400.0,88.4748,88.559,88.3982,88.5207,28400.0
2014-12-22 14:30:00,115.68,115.81,115.66,115.7,20700.0,88.5513,88.6508,88.536,88.5666,20700.0
2014-12-22 15:00:00,115.74,115.89,115.73,115.73,23100.0,88.5972,88.7121,88.5896,88.5896,23100.0
2014-12-22 15:30:00,115.71,115.95,115.71,115.88,53200.0,88.5743,88.758,88.5743,88.7044,53200.0
2014-12-23 09:30:00,115.19,115.41,114.95,115.13,59700.0,88.1762,88.3446,87.9925,88.1303,59700.0
2014-12-23 10:00:00,115.16,115.34,115.01,115.33,39900.0,88.1533,88.291,88.0384,88.2834,39900.0
2014-12-23 10:30:00,115.37,115.58,115.21,115.48,34200.0,88.314,88.4748,88.1915,88.3982,34200.0
2014-12-23 11:00:00,115.46,115.5,115.2,115.3,35200.0,88.3829,88.4135,88.1839,88.2604,35200.0
2014-12-23 11:30:00,115.31,115.72,115.31,115.67,17500.0,88.2681,88.5819,88.2681,88.5436,17500.0
2014-12-23 12:00:00,115.67,115.84,115.64,115.83,24400.0,88.5436,88.6738,88.5207,88.6661,24400.0
2014-12-23 12:30:00,115.83,115.84,115.71,115.79,28900.0,88.6661,88.6738,88.5743,88.6355,28900.0
2014-12-23 13:00:00,115.83,115.83,115.74,115.8,15600.0,88.6661,88.6661,88.5972,88.6432,15600.0
2014-12-23 13:30:00,115.81,115.95,115.78,115.95,25000.0,88.6508,88.758,88.6279,88.758,25000.0
2014-12-23 14:00:00,115.94,115.98,115.82,115.95,16100.0,88.7503,88.7809,88.6585,88.758,16100.0
2014-12-23 14:30:00,115.97,116.18,115.91,116.11,24300.0,88.7733,88.934,88.7274,88.8805,24300.0
2014-12-23 15:00:00,116.18,116.18,115.96,115.99,17900.0,88.934,88.934,88.7656,88.7886,17900.0
2014-12-23 15:30:00,115.97,116.1,115.86,115.9,40500.0,88.7733,88.8728,88.6891,88.7197,40500.0
2014-12-24 09:30:00,116.22,116.65,116.15,116.43,28700.0,88.9647,89.2938,88.9111,89.1254,28700.0
2014-12-24 10:00:00,116.47,116.77,116.33,116.59,20000.0,89.156,89.3857,89.0489,89.2479,20000.0
2014-12-24 10:30:00,116.59,116.91,116.59,116.91,8500.0,89.2479,89.4929,89.2479,89.4929,8500.0
2014-12-24 11:00:00,116.92,117.09,116.91,117.06,15700.0,89.5005,89.6306,89.4929,89.6077,15700.0
2014-12-24 11:30:00,117.1,117.15,117.02,117.1,15200.0,89.6383,89.6766,89.5771,89.6383,15200.0
2014-12-24 12:00:00,117.1,117.16,117.07,117.11,13000.0,89.6383,89.6842,89.6153,89.6459,13000.0
2014-12-24 12:30:00,117.14,117.21,116.95,116.97,26900.0,89.6689,89.7225,89.5235,89.5388,26900.0
2014-12-26 09:30:00,117.22,117.36,116.99,117.27,28600.0,89.7302,89.8373,89.5541,89.7684,28600.0
2014-12-26 10:00:00,117.3,117.33,117.02,117.02,8700.0,89.7914,89.8144,89.5771,89.5771,8700.0
2014-12-26 10:30:00,117.05,117.06,116.96,116.98,12200.0,89.6,89.6077,89.5311,89.5464,12200.0
2014-12-26 11:00:00,116.97,117.03,116.91,116.92,9600.0,89.5388,89.5847,89.4929,89.5005,9600.0
2014-12-26 11:30:00,116.95,117.0,116.83,116.83,6200.0,89.5235,89.5617,89.4316,89.4316,6200.0
2014-12-26 12:00:00,116.83,116.86,116.73,116.81,23800.0,89.4316,89.4546,89.3551,89.4163,23800.0
2014-12-26 12:30:00,116.81,116.86,116.77,116.86,3900.0,89.4163,89.4546,89.3857,89.4546,3900.0
2014-12-26 13:00:00,116.88,116.93,116.79,116.93,12100.0,89.4699,89.5082,89.401,89.5082,12100.0
2014-12-26 13:30:00,116.91,117.0,116.88,116.94,9600.0,89.4929,89.5617,89.4699,89.5158,9600.0
2014-12-26 14:00:00,116.95,116.97,116.77,116.78,11900.0,89.5235,89.5388,89.3857,89.3933,11900.0
2014-12-26 14:30:00,116.82,116.91,116.76,116.84,7500.0,89.424,89.4929,89.378,89.4393,7500.0
2014-12-26 15:00:00,116.83,116.93,116.83,116.9,8000.0,89.4316,89.5082,89.4316,89.4852,8000.0
2014-12-26 15:30:00,116.85,116.87,116.66,116.7,16500.0,89.4469,89.4622,89.3015,89.3321,16500.0
2014-12-29 09:30:00,115.86,116.2,115.79,116.05,34200.0,88.6891,88.9494,88.6355,88.8345,34200.0
2014-12-29 10:00:00,116.03,116.07,115.84,115.95,7600.0,88.8192,88.8498,88.6738,88.758,7600.0
2014-12-29 10:30:00,115.89,116.27,115.89,116.23,15200.0,88.7121,89.0029,88.7121,88.9723,15200.0
2014-12-29 11:00:00,116.19,116.22,115.97,116.2,16900.0,88.9417,88.9647,88.7733,88.9494,16900.0
2014-12-29 11:30:00,116.21,116.54,116.2,116.51,17400.0,88.957,89.2096,88.9494,89.1867,17400.0
2014-12-29 12:00:00,116.52,116.53,116.41,116.44,29000.0,89.1943,89.202,89.1101,89.1331,29000.0
2014-12-29 12:30:00,116.44,116.46,116.35,116.39,6500.0,89.1331,89.1484,89.0642,89.0948,6500.0
2014-12-29 13:00:00,116.37,116.38,116.21,116.21,8600.0,89.0795,89.0871,88.957,88.957,8600.0
2014-12-29 13:30:00,116.21,116.39,116.21,116.37,8300.0,88.957,89.0948,88.957,89.0795,8300.0
2014-12-29 14:00:00,116.38,116.38,116.2,116.2,11400.0,89.0871,89.0871,88.9494,88.9494,11400.0
2014-12-29 14:30:00,116.19,116.27,116.15,116.27,6600.0,88.9417,89.0029,88.9111,89.0029,6600.0
2014-12-29 15:00:00,116.25,116.26,116.05,116.05,22900.0,88.9876,88.9953,88.8345,88.8345,22900.0
2014-12-29 15:30:00,116.1,116.19,116.02,116.04,24300.0,88.8728,88.9417,88.8116,88.8269,24300.0
2014-12-30 09:30:00,115.29,115.58,114.65,114.67,52000.0,88.2528,88.4748,87.7629,87.7782,52000.0
2014-12-30 10:00:00,114.66,114.85,114.26,114.4,49600.0,87.7705,87.916,87.4643,87.5715,49600.0
2014-12-30 10:30:00,114.44,114.58,114.4,114.45,19500.0,87.6021,87.7093,87.5715,87.6098,19500.0
2014-12-30 11:00:00,114.47,114.86,114.43,114.74,25400.0,87.6251,87.9236,87.5944,87.8317,25400.0
2014-12-30 11:30:00,114.68,114.75,114.55,114.63,40600.0,87.7858,87.8394,87.6863,87.7475,40600.0
2014-12-30 12:00:00,114.64,114.72,114.56,114.72,6900.0,87.7552,87.8164,87.694,87.8164,6900.0
2014-12-30 12:30:00,114.75,114.81,114.56,114.67,12700.0,87.8394,87.8853,87.694,87.7782,12700.0
2014-12-30 13:00:00,114.68,114.68,114.52,114.52,16700.0,87.7858,87.7858,87.6633,87.6633,16700.0
2014-12-30 13:30:00,114.53,114.57,114.22,114.25,25900.0,87.671,87.7016,87.4337,87.4567,25900.0
2014-12-30 14:00:00,114.27,114.36,114.25,114.33,14700.0,87.472,87.5409,87.4567,87.5179,14700.0
2014-12-30 14:30:00,114.33,114.42,114.29,114.38,13700.0,87.5179,87.5868,87.4873,87.5562,13700.0
2014-12-30 15:00:00,114.37,114.48,114.33,114.47,19600.0,87.5485,87.6327,87.5179,87.6251,19600.0
2014-12-30 15:30:00,114.48,114.54,114.33,114.44,32900.0,87.6327,87.6787,87.5179,87.6021,32900.0
2014-12-31 09:30:00,114.93,115.13,114.93,114.93,24400.0,87.9772,88.1303,87.9772,87.9772,24400.0
2014-12-31 10:00:00,114.92,114.97,114.85,114.87,7800.0,87.9695,88.0078,87.916,87.9313,7800.0
2014-12-31 10:30:00,114.85,114.89,114.65,114.68,27200.0,87.916,87.9466,87.7629,87.7858,27200.0
2014-12-31 11:00:00,114.68,114.81,114.61,114.8,12800.0,87.7858,87.8853,87.7322,87.8777,12800.0
2014-12-31 11:30:00,114.81,114.91,114.76,114.78,10700.0,87.8853,87.9619,87.8471,87.8624,10700.0
2014-12-31 12:00:00,114.81,114.81,114.54,114.59,6800.0,87.8853,87.8853,87.6787,87.7169,6800.0
2014-12-31 12:30:00,114.58,114.68,114.51,114.59,10100.0,87.7093,87.7858,87.6557,87.7169,10100.0
2014-12-31 13:00:00,114.57,114.71,114.54,114.67,8100.0,87.7016,87.8088,87.6787,87.7782,8100.0
2014-12-31 13:30:00,114.68,114.77,114.52,114.55,9000.0,87.7858,87.8547,87.6633,87.6863,9000.0
2014-12-31 14:00:00,114.58,114.58,114.26,114.31,7800.0,87.7093,87.7093,87.4643,87.5026,7800.0
2014-12-31 14:30:00,114.31,114.35,114.2,114.23,19800.0,87.5026,87.5332,87.4184,87.4414,19800.0
2014-12-31 15:00:00,114.26,114.62,114.25,114.52,15700.0,87.4643,87.7399,87.4567,87.6633,15700.0
2014-12-31 15:30:00,114.57,114.57,114.08,114.08,43000.0,87.7016,87.7016,87.3265,87.3265,43000.0
2015-01-02 09:30:00,113.07,113.52,113.07,113.21,39800.0,86.5534,86.8979,86.5534,86.6606,39800.0
2015-01-02 10:00:00,113.21,113.3,112.93,112.99,30500.0,86.6606,86.7294,86.4462,86.4921,30500.0
2015-01-02 10:30:00,112.98,113.02,112.6,112.79,24500.0,86.4845,86.5151,86.1936,86.3391,24500.0
2015-01-02 11:00:00,112.73,112.75,112.24,112.41,20800.0,86.2931,86.3084,85.918,86.0482,20800.0
2015-01-02 11:30:00,112.5,112.6,112.38,112.44,15100.0,86.1171,86.1936,86.0252,86.0711,15100.0
2015-01-02 12:00:00,112.47,112.56,112.3,112.53,16400.0,86.0941,86.163,85.964,86.14,16400.0
2015-01-02 12:30:00,112.53,112.6,112.31,112.34,12600.0,86.14,86.1936,85.9716,85.9946,12600.0
2015-01-02 13:00:00,112.35,112.38,112.01,112.04,31700.0,86.0022,86.0252,85.742,85.7649,31700.0
2015-01-02 13:30:00,112.0,112.2,112.0,112.2,24700.0,85.7343,85.8874,85.7343,85.8874,24700.0
2015-01-02 14:00:00,112.21,112.42,112.13,112.29,48800.0,85.8951,86.0558,85.8338,85.9563,48800.0
2015-01-02 14:30:00,112.29,112.4,112.15,112.19,18900.0,85.9563,86.0405,85.8491,85.8798,18900.0
2015-01-02 15:00:00,112.19,112.2,112.06,112.09,35100.0,85.8798,85.8874,85.7802,85.8032,35100.0
2015-01-02 15:30:00,112.09,112.43,112.08,112.17,68900.0,85.8032,86.0635,85.7956,85.8645,68900.0
2015-01-05 09:30:00,110.94,111.49,110.89,110.9,96800.0,84.9229,85.3439,84.8846,84.8923,96800.0
2015-01-05 10:00:00,110.86,111.32,110.65,111.11,73500.0,84.8617,85.2138,84.7009,85.053,73500.0
2015-01-05 10:30:00,111.12,111.41,110.96,111.36,121400.0,85.0607,85.2827,84.9382,85.2444,121400.0
2015-01-05 11:00:00,111.35,111.69,111.02,111.02,73800.0,85.2368,85.497,84.9841,84.9841,73800.0
2015-01-05 11:30:00,111.03,111.15,110.87,110.91,34500.0,84.9918,85.0837,84.8693,84.8999,34500.0
2015-01-05 12:00:00,110.93,110.98,110.72,110.77,42000.0,84.9152,84.9535,84.7545,84.7928,42000.0
2015-01-05 12:30:00,110.72,110.83,110.55,110.66,34600.0,84.7545,84.8387,84.6244,84.7086,34600.0
2015-01-05 13:00:00,110.65,110.75,110.57,110.74,30400.0,84.7009,84.7775,84.6397,84.7698,30400.0
2015-01-05 13:30:00,110.7,110.97,110.65,110.89,37000.0,84.7392,84.9459,84.7009,84.8846,37000.0
2015-01-05 14:00:00,110.91,111.01,110.74,110.94,27900.0,84.8999,84.9765,84.7698,84.9229,27900.0
2015-01-05 14:30:00,110.9,110.94,110.78,110.88,44000.0,84.8923,84.9229,84.8004,84.877,44000.0
2015-01-05 15:00:00,110.86,111.09,110.79,111.03,23500.0,84.8617,85.0377,84.8081,84.9918,23500.0
2015-01-05 15:30:00,111.05,111.25,110.88,111.02,52300.0,85.0071,85.1602,84.877,84.9841,52300.0
2015-01-06 09:30:00,109.42,110.11,109.35,109.94,112100.0,83.7594,84.2876,83.7058,84.1574,112100.0
2015-01-06 10:00:00,109.94,110.36,109.76,110.12,33800.0,84.1574,84.4789,84.0196,84.2952,33800.0
2015-01-06 10:30:00,110.1,110.15,109.27,109.28,34700.0,84.2799,84.3182,83.6445,83.6522,34700.0
2015-01-06 11:00:00,109.25,109.25,108.15,108.26,131500.0,83.6292,83.6292,82.7872,82.8714,131500.0
2015-01-06 11:30:00,108.26,108.44,108.14,108.34,114800.0,82.8714,83.0092,82.7795,82.9326,114800.0
2015-01-06 12:00:00,108.34,108.39,108.14,108.36,47200.0,82.9326,82.9709,82.7795,82.948,47200.0
2015-01-06 12:30:00,108.31,108.54,108.25,108.34,35100.0,82.9097,83.0857,82.8638,82.9326,35100.0
2015-01-06 13:00:00,108.39,108.4,108.16,108.27,24800.0,82.9709,82.9786,82.7949,82.8791,24800.0
2015-01-06 13:30:00,108.22,108.62,108.18,108.58,45000.0,82.8408,83.147,82.8102,83.1164,45000.0
2015-01-06 14:00:00,108.59,108.77,108.51,108.77,41200.0,83.124,83.2618,83.0628,83.2618,41200.0
2015-01-06 14:30:00,108.77,109.12,108.75,108.94,39900.0,83.2618,83.5297,83.2465,83.3919,39900.0
2015-01-06 15:00:00,108.96,109.35,108.89,109.34,49200.0,83.4072,83.7058,83.3537,83.6981,49200.0
2015-01-06 15:30:00,109.32,109.44,109.04,109.1,112900.0,83.6828,83.7747,83.4685,83.5144,112900.0
2015-01-07 09:30:00,110.27,110.62,109.96,110.13,89500.0,84.41,84.6779,84.1727,84.3029,89500.0
2015-01-07 10:00:00,110.14,110.24,109.88,109.89,39600.0,84.3105,84.3871,84.1115,84.1191,39600.0
2015-01-07 10:30:00,109.84,110.01,109.54,109.8,87800.0,84.0809,84.211,83.8512,84.0503,87800.0
2015-01-07 11:00:00,109.81,109.85,108.9,108.95,24700.0,84.0579,84.0885,83.3613,83.3996,24700.0
2015-01-07 11:30:00,109.01,109.75,109.01,109.7,33300.0,83.4455,84.012,83.4455,83.9737,33300.0
2015-01-07 12:00:00,109.68,109.88,109.67,109.8,45000.0,83.9584,84.1115,83.9507,84.0503,45000.0
2015-01-07 12:30:00,109.84,109.97,109.75,109.96,22300.0,84.0809,84.1804,84.012,84.1727,22300.0
2015-01-07 13:00:00,109.96,110.23,109.94,110.03,35000.0,84.1727,84.3794,84.1574,84.2263,35000.0
2015-01-07 13:30:00,110.04,110.48,110.04,110.45,20600.0,84.234,84.5708,84.234,84.5478,20600.0
2015-01-07 14:00:00,110.46,110.49,110.23,110.45,19700.0,84.5555,84.5784,84.3794,84.5478,19700.0
2015-01-07 14:30:00,110.38,110.5,110.31,110.34,15100.0,84.4942,84.5861,84.4406,84.4636,15100.0
2015-01-07 15:00:00,110.32,110.46,110.3,110.37,25300.0,84.4483,84.5555,84.433,84.4866,25300.0
2015-01-07 15:30:00,110.33,110.37,110.24,110.27,33500.0,84.456,84.4866,84.3871,84.41,33500.0
2015-01-08 09:30:00,110.46,111.12,110.4,111.08,82300.0,84.5555,85.0607,84.5095,85.0301,82300.0
2015-01-08 10:00:00,111.14,111.57,111.13,111.57,35100.0,85.076,85.4052,85.0683,85.4052,35100.0
2015-01-08 10:30:00,111.65,111.76,111.54,111.7,44000.0,85.4664,85.5506,85.3822,85.5047,44000.0
2015-01-08 11:00:00,111.69,112.18,111.69,111.98,42500.0,85.497,85.8721,85.497,85.719,42500.0
2015-01-08 11:30:00,112.02,112.05,111.63,111.75,20600.0,85.7496,85.7726,85.4511,85.5429,20600.0
2015-01-08 12:00:00,111.73,111.74,111.58,111.72,15300.0,85.5276,85.5353,85.4128,85.52,15300.0
2015-01-08 12:30:00,111.73,111.91,111.73,111.9,10800.0,85.5276,85.6654,85.5276,85.6578,10800.0
2015-01-08 13:00:00,111.93,112.02,111.88,111.94,19900.0,85.6807,85.7496,85.6425,85.6884,19900.0
2015-01-08 13:30:00,111.92,112.01,111.82,111.86,32400.0,85.6731,85.742,85.5965,85.6272,32400.0
2015-01-08 14:00:00,111.84,112.01,111.81,112.01,32900.0,85.6118,85.742,85.5889,85.742,32900.0
2015-01-08 14:30:00,112.01,112.14,111.98,112.06,24900.0,85.742,85.8415,85.719,85.7802,24900.0
2015-01-08 15:00:00,112.05,112.12,111.84,111.92,20900.0,85.7726,85.8262,85.6118,85.6731,20900.0
2015-01-08 15:30:00,111.92,111.93,111.62,111.75,52800.0,85.6731,85.6807,85.4434,85.5429,52800.0
2015-01-09 09:30:00,111.71,111.71,111.14,111.24,36600.0,85.5123,85.5123,85.076,85.1526,36600.0
2015-01-09 10:00:00,111.22,111.48,110.94,110.96,22500.0,85.1372,85.3363,84.9229,84.9382,22500.0
2015-01-09 10:30:00,110.97,111.04,110.57,110.87,20800.0,84.9459,84.9995,84.6397,84.8693,20800.0
2015-01-09 11:00:00,110.82,110.83,110.2,110.35,24400.0,84.831,84.8387,84.3564,84.4713,24400.0
2015-01-09 11:30:00,110.4,111.0,110.4,110.92,15700.0,84.5095,84.9688,84.5095,84.9076,15700.0
2015-01-09 12:00:00,111.01,111.17,110.89,110.97,10000.0,84.9765,85.099,84.8846,84.9459,10000.0
2015-01-09 12:30:00,110.98,111.0,110.75,110.84,15800.0,84.9535,84.9688,84.7775,84.8464,15800.0
2015-01-09 13:00:00,110.84,111.11,110.8,111.05,18600.0,84.8464,85.053,84.8157,85.0071,18600.0
2015-01-09 13:30:00,111.09,111.17,110.99,111.03,11200.0,85.0377,85.099,84.9612,84.9918,11200.0
2015-01-09 14:00:00,111.0,111.08,110.85,110.95,9800.0,84.9688,85.0301,84.854,84.9306,9800.0
2015-01-09 14:30:00,110.94,111.17,110.92,111.03,17500.0,84.9229,85.099,84.9076,84.9918,17500.0
2015-01-09 15:00:00,111.05,111.25,111.0,111.0,10500.0,85.0071,85.1602,84.9688,84.9688,10500.0
2015-01-09 15:30:00,111.02,111.07,110.82,110.86,34800.0,84.9841,85.0224,84.831,84.8617,34800.0
2015-01-12 09:30:00,111.92,111.96,110.99,111.16,36100.0,85.6731,85.7037,84.9612,85.0913,36100.0
2015-01-12 10:00:00,111.14,111.37,111.04,111.29,16500.0,85.076,85.2521,84.9995,85.1908,16500.0
2015-01-12 10:30:00,111.3,111.55,111.1,111.54,28100.0,85.1985,85.3899,85.0454,85.3822,28100.0
2015-01-12 11:00:00,111.6,111.85,111.4,111.64,25400.0,85.4281,85.6195,85.275,85.4587,25400.0
2015-01-12 11:30:00,111.66,111.95,111.62,111.82,213800.0,85.4741,85.696,85.4434,85.5965,213800.0
2015-01-12 12:00:00,111.9,112.0,111.89,111.97,9500.0,85.6578,85.7343,85.6501,85.7114,9500.0
2015-01-12 12:30:00,112.0,112.13,111.9,111.9,12100.0,85.7343,85.8338,85.6578,85.6578,12100.0
2015-01-12 13:00:00,111.93,112.11,111.76,111.77,7300.0,85.6807,85.8185,85.5506,85.5583,7300.0
2015-01-12 13:30:00,111.78,112.1,111.77,111.92,11000.0,85.5659,85.8109,85.5583,85.6731,11000.0
2015-01-12 14:00:00,111.92,112.06,111.76,111.76,16000.0,85.6731,85.7802,85.5506,85.5506,16000.0
2015-01-12 14:30:00,111.78,111.92,111.68,111.91,15500.0,85.5659,85.6731,85.4894,85.6654,15500.0
2015-01-12 15:00:00,111.9,112.02,111.81,111.85,21800.0,85.6578,85.7496,85.5889,85.6195,21800.0
2015-01-12 15:30:00,111.86,112.13,111.7,111.85,53600.0,85.6272,85.8338,85.5047,85.6195,53600.0
2015-01-13 09:30:00,113.72,114.1,113.47,113.67,71000.0,87.051,87.3418,86.8596,87.0127,71000.0
2015-01-13 10:00:00,113.68,113.72,113.25,113.43,21000.0,87.0203,87.051,86.6912,86.829,21000.0
2015-01-13 10:30:00,113.41,113.43,113.2,113.23,15400.0,86.8137,86.829,86.6529,86.6759,15400.0
2015-01-13 11:00:00,113.19,113.26,112.88,113.2,28300.0,86.6452,86.6988,86.4079,86.6529,28300.0
2015-01-13 11:30:00,113.27,113.35,113.07,113.13,27300.0,86.7065,86.7677,86.5534,86.5993,27300.0
2015-01-13 12:00:00,113.08,113.08,112.78,112.85,8000.0,86.561,86.561,86.3314,86.385,8000.0
2015-01-13 12:30:00,112.8,112.9,112.76,112.85,10500.0,86.3467,86.4233,86.3161,86.385,10500.0
2015-01-13 13:00:00,112.85,112.88,112.4,112.43,11500.0,86.385,86.4079,86.0405,86.0635,11500.0
2015-01-13 13:30:00,112.35,112.42,111.75,111.95,14400.0,86.0022,86.0558,85.5429,85.696,14400.0
2015-01-13 14:00:00,111.9,112.13,111.54,112.08,30300.0,85.6578,85.8338,85.3822,85.7956,30300.0
2015-01-13 14:30:00,112.05,112.17,111.88,111.88,13500.0,85.7726,85.8645,85.6425,85.6425,13500.0
2015-01-13 15:00:00,111.9,112.29,111.78,112.12,13600.0,85.6578,85.9563,85.5659,85.8262,13600.0
2015-01-13 15:30:00,112.11,112.59,112.11,112.3,40200.0,85.8185,86.186,85.8185,85.964,40200.0
2015-01-14 09:30:00,111.34,111.52,110.99,111.05,82000.0,85.2291,85.3669,84.9612,85.0071,82000.0
2015-01-14 10:00:00,111.07,112.12,111.07,112.12,14000.0,85.0224,85.8262,85.0224,85.8262,14000.0
2015-01-14 10:30:00,112.12,112.32,111.83,111.91,23300.0,85.8262,85.9793,85.6042,85.6654,23300.0
2015-01-14 11:00:00,111.9,111.93,111.4,111.4,14500.0,85.6578,85.6807,85.275,85.275,14500.0
2015-01-14 11:30:00,111.29,111.65,111.26,111.58,11700.0,85.1908,85.4664,85.1679,85.4128,11700.0
2015-01-14 12:00:00,111.53,111.71,111.4,111.67,7000.0,85.3745,85.5123,85.275,85.4817,7000.0
2015-01-14 12:30:00,111.61,111.66,111.33,111.54,20300.0,85.4358,85.4741,85.2214,85.3822,20300.0
2015-01-14 13:00:00,111.58,111.62,111.3,111.39,5000.0,85.4128,85.4434,85.1985,85.2674,5000.0
2015-01-14 13:30:00,111.34,111.45,111.23,111.37,8800.0,85.2291,85.3133,85.1449,85.2521,8800.0
2015-01-14 14:00:00,111.37,111.91,111.34,111.77,30700.0,85.2521,85.6654,85.2291,85.5583,30700.0
2015-01-14 14:30:00,111.8,111.93,111.61,111.64,32000.0,85.5812,85.6807,85.4358,85.4587,32000.0
2015-01-14 15:00:00,111.65,111.77,111.49,111.68,39700.0,85.4664,85.5583,85.3439,85.4894,39700.0
2015-01-14 15:30:00,111.71,111.88,111.51,111.79,25600.0,85.5123,85.6425,85.3592,85.5736,25600.0
2015-01-15 09:30:00,113.49,113.69,113.13,113.3,68400.0,86.8749,87.028,86.5993,86.7294,68400.0
2015-01-15 10:00:00,113.2,114.09,113.2,113.81,24300.0,86.6529,87.3342,86.6529,87.1198,24300.0
2015-01-15 10:30:00,113.8,114.28,113.79,114.19,38000.0,87.1122,87.4796,87.1045,87.4107,38000.0
2015-01-15 11:00:00,114.2,114.29,113.91,113.91,35600.0,87.4184,87.4873,87.1964,87.1964,35600.0
2015-01-15 11:30:00,113.95,114.31,113.88,114.11,40000.0,87.227,87.5026,87.1734,87.3495,40000.0
2015-01-15 12:00:00,114.03,114.12,113.89,113.96,16200.0,87.2883,87.3571,87.1811,87.2347,16200.0
2015-01-15 12:30:00,113.9,114.0,113.67,113.78,14000.0,87.1887,87.2653,87.0127,87.0969,14000.0
2015-01-15 13:00:00,113.78,114.08,113.71,113.86,15500.0,87.0969,87.3265,87.0433,87.1581,15500.0
2015-01-15 13:30:00,113.86,114.34,113.85,114.22,13400.0,87.1581,87.5256,87.1505,87.4337,13400.0
2015-01-15 14:00:00,114.19,114.37,114.16,114.31,26200.0,87.4107,87.5485,87.3878,87.5026,26200.0
2015-01-15 14:30:00,114.31,114.6,114.25,114.55,23700.0,87.5026,87.7246,87.4567,87.6863,23700.0
2015-01-15 15:00:00,114.48,114.51,114.02,114.21,22600.0,87.6327,87.6557,87.2806,87.426,22600.0
2015-01-15 15:30:00,114.19,114.27,113.73,113.9,63100.0,87.4107,87.472,87.0586,87.1887,63100.0
2015-01-16 09:30:00,114.55,114.77,114.2,114.25,42500.0,87.6863,87.8547,87.4184,87.4567,42500.0
2015-01-16 10:00:00,114.28,114.38,113.81,113.93,21600.0,87.4796,87.5562,87.1198,87.2117,21600.0
2015-01-16 10:30:00,113.94,114.27,113.79,114.22,20500.0,87.2194,87.472,87.1045,87.4337,20500.0
2015-01-16 11:00:00,114.15,114.53,114.1,114.36,22700.0,87.3801,87.671,87.3418,87.5409,22700.0
2015-01-16 11:30:00,114.4,114.47,114.08,114.25,56000.0,87.5715,87.6251,87.3265,87.4567,56000.0
2015-01-16 12:00:00,114.29,114.53,114.17,114.43,30000.0,87.4873,87.671,87.3954,87.5944,30000.0
2015-01-16 12:30:00,114.43,114.81,114.18,114.65,22600.0,87.5944,87.8853,87.4031,87.7629,22600.0
2015-01-16 13:00:00,114.75,114.76,114.51,114.6,6900.0,87.8394,87.8471,87.6557,87.7246,6900.0
2015-01-16 13:30:00,114.68,114.86,114.6,114.8,9500.0,87.7858,87.9236,87.7246,87.8777,9500.0
2015-01-16 14:00:00,114.73,114.79,114.68,114.69,16200.0,87.8241,87.87,87.7858,87.7935,16200.0
2015-01-16 14:30:00,114.72,114.91,114.66,114.91,14600.0,87.8164,87.9619,87.7705,87.9619,14600.0
2015-01-16 15:00:00,114.93,114.94,114.74,114.76,27500.0,87.9772,87.9848,87.8317,87.8471,27500.0
2015-01-16 15:30:00,114.78,115.15,114.76,115.06,50300.0,87.8624,88.1456,87.8471,88.0767,50300.0
2015-01-20 09:30:00,115.85,116.03,115.33,115.44,66400.0,88.6814,88.8192,88.2834,88.3676,66400.0
2015-01-20 10:00:00,115.41,115.72,115.34,115.66,51600.0,88.3446,88.5819,88.291,88.536,51600.0
2015-01-20 10:30:00,115.65,115.67,115.23,115.29,22900.0,88.5283,88.5436,88.2068,88.2528,22900.0
2015-01-20 11:00:00,115.25,115.33,115.05,115.05,23800.0,88.2221,88.2834,88.069,88.069,23800.0
2015-01-20 11:30:00,115.06,115.25,114.93,114.97,33700.0,88.0767,88.2221,87.9772,88.0078,33700.0
2015-01-20 12:00:00,115.01,115.08,114.95,115.02,16000.0,88.0384,88.092,87.9925,88.0461,16000.0
2015-01-20 12:30:00,114.98,115.04,114.89,115.04,7200.0,88.0155,88.0614,87.9466,88.0614,7200.0
2015-01-20 13:00:00,115.04,115.12,114.98,115.04,34400.0,88.0614,88.1226,88.0155,88.0614,34400.0
2015-01-20 13:30:00,115.05,115.07,114.98,115.02,8600.0,88.069,88.0844,88.0155,88.0461,8600.0
2015-01-20 14:00:00,115.04,115.13,115.03,115.12,5300.0,88.0614,88.1303,88.0537,88.1226,5300.0
2015-01-20 14:30:00,115.13,115.47,115.11,115.47,14800.0,88.1303,88.3906,88.115,88.3906,14800.0
2015-01-20 15:00:00,115.46,115.51,115.39,115.44,17300.0,88.3829,88.4212,88.3293,88.3676,17300.0
2015-01-20 15:30:00,115.44,115.45,115.25,115.34,26900.0,88.3676,88.3752,88.2221,88.291,26900.0
2015-01-21 09:30:00,115.69,116.15,115.41,115.76,44200.0,88.559,88.9111,88.3446,88.6125,44200.0
2015-01-21 10:00:00,115.91,116.11,115.56,116.04,11800.0,88.7274,88.8805,88.4594,88.8269,11800.0
2015-01-21 10:30:00,116.01,116.36,115.92,116.18,20500.0,88.8039,89.0718,88.735,88.934,20500.0
2015-01-21 11:00:00,116.17,116.68,116.16,116.68,26600.0,88.9264,89.3168,88.9187,89.3168,26600.0
2015-01-21 11:30:00,116.71,116.96,116.71,116.81,14700.0,89.3398,89.5311,89.3398,89.4163,14700.0
2015-01-21 12:00:00,116.85,116.86,116.5,116.63,8900.0,89.4469,89.4546,89.179,89.2785,8900.0
2015-01-21 12:30:00,116.63,116.69,116.51,116.65,8600.0,89.2785,89.3244,89.1867,89.2938,8600.0
2015-01-21 13:00:00,116.68,116.83,116.6,116.63,10900.0,89.3168,89.4316,89.2555,89.2785,10900.0
2015-01-21 13:30:00,116.62,116.82,116.55,116.68,46100.0,89.2709,89.424,89.2173,89.3168,46100.0
2015-01-21 14:00:00,116.65,116.82,116.61,116.79,8400.0,89.2938,89.424,89.2632,89.401,8400.0
2015-01-21 14:30:00,116.74,117.11,116.68,117.1,30800.0,89.3627,89.6459,89.3168,89.6383,30800.0
2015-01-21 15:00:00,117.08,117.2,116.78,117.2,23900.0,89.623,89.7148,89.3933,89.7148,23900.0
2015-01-21 15:30:00,117.2,117.36,117.03,117.14,68500.0,89.7148,89.8373,89.5847,89.6689,68500.0
2015-01-22 09:30:00,116.29,116.8,116.01,116.71,63100.0,89.0182,89.4086,88.8039,89.3398,63100.0
2015-01-22 10:00:00,116.7,116.83,116.51,116.67,42400.0,89.3321,89.4316,89.1867,89.3091,42400.0
2015-01-22 10:30:00,116.8,117.16,116.63,116.75,28700.0,89.4086,89.6842,89.2785,89.3704,28700.0
2015-01-22 11:00:00,116.76,116.87,116.22,116.87,28500.0,89.378,89.4622,88.9647,89.4622,28500.0
2015-01-22 11:30:00,116.79,116.99,116.46,116.52,24400.0,89.401,89.5541,89.1484,89.1943,24400.0
2015-01-22 12:00:00,116.55,116.77,116.5,116.71,9100.0,89.2173,89.3857,89.179,89.3398,9100.0
2015-01-22 12:30:00,116.67,116.67,116.45,116.45,7400.0,89.3091,89.3091,89.1407,89.1407,7400.0
2015-01-22 13:00:00,116.49,116.61,116.48,116.52,7200.0,89.1713,89.2632,89.1637,89.1943,7200.0
2015-01-22 13:30:00,116.56,116.92,116.54,116.7,10900.0,89.2249,89.5005,89.2096,89.3321,10900.0
2015-01-22 14:00:00,116.76,116.76,116.51,116.63,35500.0,89.378,89.378,89.1867,89.2785,35500.0
2015-01-22 14:30:00,116.61,116.97,116.61,116.86,26500.0,89.2632,89.5388,89.2632,89.4546,26500.0
2015-01-22 15:00:00,116.83,117.04,116.82,116.95,22600.0,89.4316,89.5924,89.424,89.5235,22600.0
2015-01-22 15:30:00,116.94,116.98,116.72,116.73,58300.0,89.5158,89.5464,89.3474,89.3551,58300.0
2015-01-23 09:30:00,118.2,118.24,117.93,117.96,57000.0,90.4803,90.5109,90.2736,90.2966,57000.0
2015-01-23 10:00:00,117.98,118.09,117.78,117.97,29000.0,90.3119,90.3961,90.1588,90.3043,29000.0
2015-01-23 10:30:00,117.92,118.0,117.71,117.91,10600.0,90.266,90.3272,90.1052,90.2583,10600.0
2015-01-23 11:00:00,117.98,118.31,117.8,118.23,19100.0,90.3119,90.5645,90.1741,90.5033,19100.0
2015-01-23 11:30:00,118.25,118.4,118.11,118.17,29800.0,90.5186,90.6334,90.4114,90.4574,29800.0
2015-01-23 12:00:00,118.17,118.22,118.07,118.12,13800.0,90.4574,90.4956,90.3808,90.4191,13800.0
2015-01-23 12:30:00,118.09,118.2,118.04,118.18,7800.0,90.3961,90.4803,90.3578,90.465,7800.0
2015-01-23 13:00:00,118.15,118.22,118.01,118.06,10100.0,90.4421,90.4956,90.3349,90.3732,10100.0
2015-01-23 13:30:00,118.05,118.24,118.04,118.24,15100.0,90.3655,90.5109,90.3578,90.5109,15100.0
2015-01-23 14:00:00,118.23,118.25,118.07,118.07,27900.0,90.5033,90.5186,90.3808,90.3808,27900.0
2015-01-23 14:30:00,118.09,118.13,117.9,117.99,17900.0,90.3961,90.4267,90.2507,90.3196,17900.0
2015-01-23 15:00:00,117.93,117.98,117.66,117.7,13000.0,90.2736,90.3119,90.067,90.0976,13000.0
2015-01-23 15:30:00,117.68,117.77,117.62,117.77,26400.0,90.0823,90.1512,90.0363,90.1512,26400.0
2015-01-26 09:30:00,118.21,118.22,117.7,117.77,43200.0,90.488,90.4956,90.0976,90.1512,43200.0
2015-01-26 10:00:00,117.83,118.21,117.83,117.98,22600.0,90.1971,90.488,90.1971,90.3119,22600.0
2015-01-26 10:30:00,117.98,118.04,117.67,117.95,14700.0,90.3119,90.3578,90.0746,90.289,14700.0
2015-01-26 11:00:00,118.01,118.63,117.92,118.61,19600.0,90.3349,90.8095,90.266,90.7942,19600.0
2015-01-26 11:30:00,118.63,118.63,118.41,118.54,14600.0,90.8095,90.8095,90.6411,90.7406,14600.0
2015-01-26 12:00:00,118.61,118.65,118.45,118.55,11100.0,90.7942,90.8248,90.6717,90.7482,11100.0
2015-01-26 12:30:00,118.56,118.68,118.41,118.6,18800.0,90.7559,90.8478,90.6411,90.7865,18800.0
2015-01-26 13:00:00,118.59,118.77,118.53,118.75,16200.0,90.7789,90.9167,90.7329,90.9013,16200.0
2015-01-26 13:30:00,118.76,119.21,118.76,118.99,28800.0,90.909,91.2535,90.909,91.0851,28800.0
2015-01-26 14:00:00,119.0,119.01,118.6,118.7,15200.0,91.0927,91.1004,90.7865,90.8631,15200.0
2015-01-26 14:30:00,118.68,118.8,118.56,118.56,18600.0,90.8478,90.9396,90.7559,90.7559,18600.0
2015-01-26 15:00:00,118.55,118.69,118.52,118.55,13100.0,90.7482,90.8554,90.7253,90.7482,13100.0
2015-01-26 15:30:00,118.56,118.71,118.52,118.67,45100.0,90.7559,90.8707,90.7253,90.8401,45100.0
2015-01-27 09:30:00,117.85,117.9,117.56,117.72,57600.0,90.2124,90.2507,89.9904,90.1129,57600.0
2015-01-27 10:00:00,117.77,118.04,117.71,117.85,13700.0,90.1512,90.3578,90.1052,90.2124,13700.0
2015-01-27 10:30:00,117.81,118.03,117.67,118.0,14600.0,90.1818,90.3502,90.0746,90.3272,14600.0
2015-01-27 11:00:00,118.01,118.25,117.84,118.25,21400.0,90.3349,90.5186,90.2048,90.5186,21400.0
2015-01-27 11:30:00,118.23,118.33,117.92,117.92,11800.0,90.5033,90.5798,90.266,90.266,11800.0
2015-01-27 12:00:00,117.95,118.19,117.92,118.19,7700.0,90.289,90.4727,90.266,90.4727,7700.0
2015-01-27 12:30:00,118.16,118.23,118.06,118.2,7800.0,90.4497,90.5033,90.3732,90.4803,7800.0
2015-01-27 13:00:00,118.25,118.61,118.25,118.49,8000.0,90.5186,90.7942,90.5186,90.7023,8000.0
2015-01-27 13:30:00,118.57,118.58,118.32,118.41,10200.0,90.7636,90.7712,90.5722,90.6411,10200.0
2015-01-27 14:00:00,118.4,118.62,118.38,118.59,7100.0,90.6334,90.8018,90.6181,90.7789,7100.0
2015-01-27 14:30:00,118.58,118.58,118.27,118.27,9500.0,90.7712,90.7712,90.5339,90.5339,9500.0
2015-01-27 15:00:00,118.31,118.37,118.05,118.05,12300.0,90.5645,90.6105,90.3655,90.3655,12300.0
2015-01-27 15:30:00,118.07,118.21,118.0,118.17,36400.0,90.3808,90.488,90.3272,90.4574,36400.0
2015-01-28 09:30:00,118.44,118.56,118.12,118.39,82000.0,90.664,90.7559,90.4191,90.6258,82000.0
2015-01-28 10:00:00,118.41,118.54,118.28,118.37,28500.0,90.6411,90.7406,90.5416,90.6105,28500.0
2015-01-28 10:30:00,118.37,118.39,118.14,118.31,33400.0,90.6105,90.6258,90.4344,90.5645,33400.0
2015-01-28 11:00:00,118.31,118.76,118.24,118.73,43100.0,90.5645,90.909,90.5109,90.886,43100.0
2015-01-28 11:30:00,118.74,119.14,118.71,118.9,20800.0,90.8937,91.1999,90.8707,91.0162,20800.0
2015-01-28 12:00:00,118.96,119.02,118.93,118.98,9000.0,91.0621,91.108,91.0391,91.0774,9000.0
2015-01-28 12:30:00,119.0,119.28,118.91,119.21,34300.0,91.0927,91.307,91.0238,91.2535,34300.0
2015-01-28 13:00:00,119.21,119.21,118.96,118.98,9400.0,91.2535,91.2535,91.0621,91.0774,9400.0
2015-01-28 13:30:00,119.0,119.04,118.89,118.89,20400.0,91.0927,91.1233,91.0085,91.0085,20400.0
2015-01-28 14:00:00,118.91,119.28,118.6,118.61,34700.0,91.0238,91.307,90.7865,90.7942,34700.0
2015-01-28 14:30:00,118.6,118.82,118.55,118.6,33500.0,90.7865,90.9549,90.7482,90.7865,33500.0
2015-01-28 15:00:00,118.58,118.6,118.1,118.2,48000.0,90.7712,90.7865,90.4038,90.4803,48000.0
2015-01-28 15:30:00,118.17,118.19,117.81,117.85,115000.0,90.4574,90.4727,90.1818,90.2124,115000.0
2015-01-29 09:30:00,122.51,122.51,120.9,121.19,150700.0,93.7796,93.7796,92.5471,92.7691,150700.0
2015-01-29 10:00:00,121.22,121.4,120.65,120.76,41800.0,92.7921,92.9299,92.3558,92.44,41800.0
2015-01-29 10:30:00,120.76,121.03,120.63,120.82,53300.0,92.44,92.6466,92.3405,92.4859,53300.0
2015-01-29 11:00:00,120.77,122.0,120.77,121.91,61100.0,92.4476,93.3892,92.4476,93.3203,61100.0
2015-01-29 11:30:00,121.78,121.82,121.3,121.49,73300.0,93.2208,93.2514,92.8533,92.9988,73300.0
2015-01-29 12:00:00,121.48,121.72,121.43,121.56,23000.0,92.9911,93.1748,92.9528,93.0524,23000.0
2015-01-29 12:30:00,121.57,121.66,121.4,121.6,29400.0,93.06,93.1289,92.9299,93.083,29400.0
2015-01-29 13:00:00,121.6,121.72,121.37,121.66,50300.0,93.083,93.1748,92.9069,93.1289,50300.0
2015-01-29 13:30:00,121.65,121.72,121.38,121.47,47500.0,93.1212,93.1748,92.9146,92.9835,47500.0
2015-01-29 14:00:00,121.47,121.77,121.35,121.58,63400.0,92.9835,93.2131,92.8916,93.0677,63400.0
2015-01-29 14:30:00,121.6,121.8,121.4,121.58,48500.0,93.083,93.2361,92.9299,93.0677,48500.0
2015-01-29 15:00:00,121.53,121.93,121.5,121.79,41600.0,93.0294,93.3356,93.0064,93.2284,41600.0
2015-01-29 15:30:00,121.79,122.0,121.74,121.96,87300.0,93.2284,93.3892,93.1901,93.3585,87300.0
2015-01-30 09:30:00,119.62,119.78,118.31,118.35,58900.0,91.5673,91.6898,90.5645,90.5951,58900.0
2015-01-30 10:00:00,118.36,118.48,117.85,117.93,37500.0,90.6028,90.6947,90.2124,90.2736,37500.0
2015-01-30 10:30:00,117.91,118.04,117.5,117.72,23400.0,90.2583,90.3578,89.9445,90.1129,23400.0
2015-01-30 11:00:00,117.81,118.57,117.66,118.57,35600.0,90.1818,90.7636,90.067,90.7636,35600.0
2015-01-30 11:30:00,118.58,118.58,118.03,118.32,15600.0,90.7712,90.7712,90.3502,90.5722,15600.0
2015-01-30 12:00:00,118.28,118.67,118.28,118.56,10500.0,90.5416,90.8401,90.5416,90.7559,10500.0
2015-01-30 12:30:00,118.46,118.46,118.23,118.29,34400.0,90.6794,90.6794,90.5033,90.5492,34400.0
2015-01-30 13:00:00,118.34,118.56,118.28,118.52,9600.0,90.5875,90.7559,90.5416,90.7253,9600.0
2015-01-30 13:30:00,118.51,118.81,118.38,118.64,15500.0,90.7176,90.9473,90.6181,90.8171,15500.0
2015-01-30 14:00:00,118.68,119.03,118.53,118.97,21800.0,90.8478,91.1157,90.7329,91.0697,21800.0
2015-01-30 14:30:00,118.97,119.04,118.44,118.52,12200.0,91.0697,91.1233,90.664,90.7253,12200.0
2015-01-30 15:00:00,118.57,118.67,118.25,118.55,23700.0,90.7636,90.8401,90.5186,90.7482,23700.0
2015-01-30 15:30:00,118.52,118.57,118.12,118.13,48600.0,90.7253,90.7636,90.4191,90.4267,48600.0
2015-02-02 09:30:00,116.99,117.08,116.37,116.53,81700.0,89.5541,89.623,89.0795,89.202,81700.0
2015-02-02 10:00:00,116.53,116.54,116.11,116.41,36600.0,89.202,89.2096,88.8805,89.1101,36600.0
2015-02-02 10:30:00,116.37,116.83,116.15,116.55,43600.0,89.0795,89.4316,88.9111,89.2173,43600.0
2015-02-02 11:00:00,116.6,116.94,116.53,116.82,28100.0,89.2555,89.5158,89.202,89.424,28100.0
2015-02-02 11:30:00,116.88,117.2,116.87,116.98,39200.0,89.4699,89.7148,89.4622,89.5464,39200.0
2015-02-02 12:00:00,116.98,117.0,116.83,116.84,17700.0,89.5464,89.5617,89.4316,89.4393,17700.0
2015-02-02 12:30:00,116.86,116.96,116.81,116.9,28200.0,89.4546,89.5311,89.4163,89.4852,28200.0
2015-02-02 13:00:00,116.9,117.15,116.72,117.01,19700.0,89.4852,89.6766,89.3474,89.5694,19700.0
2015-02-02 13:30:00,117.08,117.21,116.9,116.95,18700.0,89.623,89.7225,89.4852,89.5235,18700.0
2015-02-02 14:00:00,116.97,117.23,116.97,117.23,12600.0,89.5388,89.7378,89.5388,89.7378,12600.0
2015-02-02 14:30:00,117.28,117.32,117.0,117.04,23000.0,89.7761,89.8067,89.5617,89.5924,23000.0
2015-02-02 15:00:00,117.09,117.36,116.99,117.36,13700.0,89.6306,89.8373,89.5541,89.8373,13700.0
2015-02-02 15:30:00,117.36,117.84,117.33,117.62,91600.0,89.8373,90.2048,89.8144,90.0363,91600.0
2015-02-03 09:30:00,116.42,117.15,116.32,117.02,59000.0,89.1178,89.6766,89.0412,89.5771,59000.0
2015-02-03 10:00:00,117.13,117.13,116.6,117.0,32900.0,89.6613,89.6613,89.2555,89.5617,32900.0
2015-02-03 10:30:00,117.0,117.06,116.73,116.87,38900.0,89.5617,89.6077,89.3551,89.4622,38900.0
2015-02-03 11:00:00,116.83,117.0,116.61,116.71,37500.0,89.4316,89.5617,89.2632,89.3398,37500.0
2015-02-03 11:30:00,116.76,116.76,116.58,116.66,23000.0,89.378,89.378,89.2402,89.3015,23000.0
2015-02-03 12:00:00,116.65,116.83,116.61,116.83,11400.0,89.2938,89.4316,89.2632,89.4316,11400.0
2015-02-03 12:30:00,116.83,116.89,116.71,116.81,8500.0,89.4316,89.4775,89.3398,89.4163,8500.0
2015-02-03 13:00:00,116.75,117.24,116.73,117.24,10300.0,89.3704,89.7455,89.3551,89.7455,10300.0
2015-02-03 13:30:00,117.22,117.25,117.02,117.16,12600.0,89.7302,89.7531,89.5771,89.6842,12600.0
2015-02-03 14:00:00,117.13,117.25,116.97,116.98,24900.0,89.6613,89.7531,89.5388,89.5464,24900.0
2015-02-03 14:30:00,117.03,117.24,117.0,117.21,17100.0,89.5847,89.7455,89.5617,89.7225,17100.0
2015-02-03 15:00:00,117.25,117.31,117.15,117.21,31700.0,89.7531,89.799,89.6766,89.7225,31700.0
2015-02-03 15:30:00,117.26,117.51,117.22,117.4,113200.0,89.7608,89.9521,89.7302,89.8679,113200.0
2015-02-04 09:30:00,116.08,116.36,115.73,115.99,68500.0,88.8575,89.0718,88.5896,88.7886,68500.0
2015-02-04 10:00:00,116.09,116.59,115.97,116.4,23300.0,88.8652,89.2479,88.7733,89.1025,23300.0
2015-02-04 10:30:00,116.38,116.79,116.08,116.76,26900.0,89.0871,89.401,88.8575,89.378,26900.0
2015-02-04 11:00:00,116.72,117.39,116.67,117.35,26300.0,89.3474,89.8603,89.3091,89.8297,26300.0
2015-02-04 11:30:00,117.36,117.5,117.26,117.28,20600.0,89.8373,89.9445,89.7608,89.7761,20600.0
2015-02-04 12:00:00,117.36,117.42,117.09,117.09,22500.0,89.8373,89.8832,89.6306,89.6306,22500.0
2015-02-04 12:30:00,117.1,117.21,116.89,117.06,28300.0,89.6383,89.7225,89.4775,89.6077,28300.0
2015-02-04 13:00:00,117.0,117.17,116.92,117.17,15300.0,89.5617,89.6919,89.5005,89.6919,15300.0
2015-02-04 13:30:00,117.15,117.23,117.05,117.13,14700.0,89.6766,89.7378,89.6,89.6613,14700.0
2015-02-04 14:00:00,117.13,117.24,117.06,117.17,13800.0,89.6613,89.7455,89.6077,89.6919,13800.0
2015-02-04 14:30:00,117.18,117.18,117.0,117.11,10000.0,89.6995,89.6995,89.5617,89.6459,10000.0
2015-02-04 15:00:00,117.08,117.36,117.02,117.36,11400.0,89.623,89.8373,89.5771,89.8373,11400.0
2015-02-04 15:30:00,117.39,117.46,116.6,116.85,37300.0,89.8603,89.9139,89.2555,89.4469,37300.0
2015-02-05 09:30:00,117.3,117.38,116.97,117.01,24800.0,89.7914,89.8526,89.5388,89.5694,24800.0
2015-02-05 10:00:00,117.02,117.17,116.72,116.89,12600.0,89.5771,89.6919,89.3474,89.4775,12600.0
2015-02-05 10:30:00,116.85,117.22,116.77,117.0,8600.0,89.4469,89.7302,89.3857,89.5617,8600.0
2015-02-05 11:00:00,116.89,117.22,116.87,117.16,16100.0,89.4775,89.7302,89.4622,89.6842,16100.0
2015-02-05 11:30:00,117.18,117.55,117.17,117.52,28800.0,89.6995,89.9828,89.6919,89.9598,28800.0
2015-02-05 12:00:00,117.48,117.53,117.26,117.26,11600.0,89.9292,89.9675,89.7608,89.7608,11600.0
2015-02-05 12:30:00,117.27,117.42,117.2,117.35,13000.0,89.7684,89.8832,89.7148,89.8297,13000.0
2015-02-05 13:00:00,117.35,117.68,117.35,117.62,5200.0,89.8297,90.0823,89.8297,90.0363,5200.0
2015-02-05 13:30:00,117.61,117.71,117.55,117.59,9200.0,90.0287,90.1052,89.9828,90.0134,9200.0
2015-02-05 14:00:00,117.56,117.73,117.37,117.43,9700.0,89.9904,90.1205,89.845,89.8909,9700.0
2015-02-05 14:30:00,117.43,117.49,117.31,117.43,11100.0,89.8909,89.9368,89.799,89.8909,11100.0
2015-02-05 15:00:00,117.4,117.49,117.26,117.42,12900.0,89.8679,89.9368,89.7608,89.8832,12900.0
2015-02-05 15:30:00,117.42,117.61,117.39,117.52,23400.0,89.8832,90.0287,89.8603,89.9598,23400.0
2015-02-06 09:30:00,116.46,116.5,116.01,116.19,35200.0,89.1484,89.179,88.8039,88.9417,35200.0
2015-02-06 10:00:00,116.13,116.53,116.13,116.53,49500.0,88.8958,89.202,88.8958,89.202,49500.0
2015-02-06 10:30:00,116.5,116.63,116.33,116.43,34700.0,89.179,89.2785,89.0489,89.1254,34700.0
2015-02-06 11:00:00,116.43,116.75,116.28,116.75,24900.0,89.1254,89.3704,89.0106,89.3704,24900.0
2015-02-06 11:30:00,116.75,116.83,116.64,116.68,11700.0,89.3704,89.4316,89.2862,89.3168,11700.0
2015-02-06 12:00:00,116.68,116.78,116.57,116.71,18300.0,89.3168,89.3933,89.2326,89.3398,18300.0
2015-02-06 12:30:00,116.74,116.76,116.44,116.62,27600.0,89.3627,89.378,89.1331,89.2709,27600.0
2015-02-06 13:00:00,116.64,116.68,116.17,116.34,29100.0,89.2862,89.3168,88.9264,89.0565,29100.0
2015-02-06 13:30:00,116.39,116.62,116.3,116.54,20000.0,89.0948,89.2709,89.0259,89.2096,20000.0
2015-02-06 14:00:00,116.52,116.64,116.47,116.61,13700.0,89.1943,89.2862,89.156,89.2632,13700.0
2015-02-06 14:30:00,116.63,116.83,116.48,116.51,16800.0,89.2785,89.4316,89.1637,89.1867,16800.0
2015-02-06 15:00:00,116.48,116.51,116.22,116.27,16500.0,89.1637,89.1867,88.9647,89.0029,16500.0
2015-02-06 15:30:00,116.25,116.44,116.22,116.35,50800.0,88.9876,89.1331,88.9647,89.0642,50800.0
2015-02-09 09:30:00,114.86,115.44,114.77,115.29,42400.0,87.9236,88.3676,87.8547,88.2528,42400.0
2015-02-09 10:00:00,115.29,115.39,115.02,115.15,22000.0,88.2528,88.3293,88.0461,88.1456,22000.0
2015-02-09 10:30:00,115.2,115.48,115.17,115.23,12600.0,88.1839,88.3982,88.1609,88.2068,12600.0
2015-02-09 11:00:00,115.23,115.69,115.19,115.69,19200.0,88.2068,88.559,88.1762,88.559,19200.0
2015-02-09 11:30:00,115.58,115.59,115.44,115.49,15100.0,88.4748,88.4824,88.3676,88.4059,15100.0
2015-02-09 12:00:00,115.51,115.69,115.46,115.61,13100.0,88.4212,88.559,88.3829,88.4977,13100.0
2015-02-09 12:30:00,115.62,115.67,115.52,115.58,8800.0,88.5054,88.5436,88.4288,88.4748,8800.0
2015-02-09 13:00:00,115.58,115.65,115.46,115.49,9800.0,88.4748,88.5283,88.3829,88.4059,9800.0
2015-02-09 13:30:00,115.51,115.51,115.35,115.37,8600.0,88.4212,88.4212,88.2987,88.314,8600.0
2015-02-09 14:00:00,115.37,115.5,115.33,115.45,13100.0,88.314,88.4135,88.2834,88.3752,13100.0
2015-02-09 14:30:00,115.47,115.66,115.35,115.39,14800.0,88.3906,88.536,88.2987,88.3293,14800.0
2015-02-09 15:00:00,115.38,115.49,115.26,115.46,15800.0,88.3217,88.4059,88.2298,88.3829,15800.0
2015-02-09 15:30:00,115.38,115.6,115.34,115.5,42600.0,88.3217,88.4901,88.291,88.4135,42600.0
2015-02-10 09:30:00,115.9,116.49,115.84,116.12,47800.0,88.7197,89.1713,88.6738,88.8881,47800.0
2015-02-10 10:00:00,116.14,116.27,115.74,115.82,8400.0,88.9034,89.0029,88.5972,88.6585,8400.0
2015-02-10 10:30:00,115.75,115.75,115.18,115.32,20000.0,88.6049,88.6049,88.1686,88.2757,20000.0
2015-02-10 11:00:00,115.28,115.37,115.05,115.14,47200.0,88.2451,88.314,88.069,88.1379,47200.0
2015-02-10 11:30:00,115.21,115.38,115.06,115.38,40000.0,88.1915,88.3217,88.0767,88.3217,40000.0
2015-02-10 12:00:00,115.35,115.57,115.28,115.49,11900.0,88.2987,88.4671,88.2451,88.4059,11900.0
2015-02-10 12:30:00,115.45,115.48,115.38,115.46,8500.0,88.3752,88.3982,88.3217,88.3829,8500.0
2015-02-10 13:00:00,115.46,115.57,115.45,115.5,15800.0,88.3829,88.4671,88.3752,88.4135,15800.0
2015-02-10 13:30:00,115.54,115.64,115.46,115.56,12800.0,88.4441,88.5207,88.3829,88.4594,12800.0
2015-02-10 14:00:00,115.55,115.75,115.54,115.75,10600.0,88.4518,88.6049,88.4441,88.6049,10600.0
2015-02-10 14:30:00,115.72,115.92,115.68,115.92,13700.0,88.5819,88.735,88.5513,88.735,13700.0
2015-02-10 15:00:00,115.86,115.91,115.79,115.89,14800.0,88.6891,88.7274,88.6355,88.7121,14800.0
2015-02-10 15:30:00,115.91,115.91,115.64,115.69,35100.0,88.7274,88.7274,88.5207,88.559,35100.0
2015-02-11 09:30:00,114.92,115.22,114.83,114.92,41600.0,87.9695,88.1992,87.9006,87.9695,41600.0
2015-02-11 10:00:00,114.88,115.21,114.86,115.07,19000.0,87.9389,88.1915,87.9236,88.0844,19000.0
2015-02-11 10:30:00,115.03,115.12,114.9,115.07,26000.0,88.0537,88.1226,87.9542,88.0844,26000.0
2015-02-11 11:00:00,115.18,115.27,114.93,115.1,16400.0,88.1686,88.2375,87.9772,88.1073,16400.0
2015-02-11 11:30:00,115.08,115.12,114.98,115.02,5200.0,88.092,88.1226,88.0155,88.0461,5200.0
2015-02-11 12:00:00,115.0,115.07,114.93,114.95,5000.0,88.0308,88.0844,87.9772,87.9925,5000.0
2015-02-11 12:30:00,114.92,115.26,114.8,114.96,28200.0,87.9695,88.2298,87.8777,88.0002,28200.0
2015-02-11 13:00:00,115.0,115.07,114.85,114.91,8400.0,88.0308,88.0844,87.916,87.9619,8400.0
2015-02-11 13:30:00,114.94,115.21,114.93,115.15,28000.0,87.9848,88.1915,87.9772,88.1456,28000.0
2015-02-11 14:00:00,115.12,115.25,115.07,115.1,7800.0,88.1226,88.2221,88.0844,88.1073,7800.0
2015-02-11 14:30:00,115.14,115.39,115.12,115.27,9900.0,88.1379,88.3293,88.1226,88.2375,9900.0
2015-02-11 15:00:00,115.27,115.56,115.23,115.49,15600.0,88.2375,88.4594,88.2068,88.4059,15600.0
2015-02-11 15:30:00,115.49,115.55,115.23,115.24,48000.0,88.4059,88.4518,88.2068,88.2145,48000.0
2015-02-12 09:30:00,114.69,115.27,114.69,115.15,124500.0,87.7935,88.2375,87.7935,88.1456,124500.0
2015-02-12 10:00:00,115.19,115.22,114.77,114.77,27100.0,88.1762,88.1992,87.8547,87.8547,27100.0
2015-02-12 10:30:00,114.77,114.85,114.65,114.69,24000.0,87.8547,87.916,87.7629,87.7935,24000.0
2015-02-12 11:00:00,114.72,114.93,114.68,114.85,18000.0,87.8164,87.9772,87.7858,87.916,18000.0
2015-02-12 11:30:00,114.85,114.99,114.76,114.89,10700.0,87.916,88.0231,87.8471,87.9466,10700.0
2015-02-12 12:00:00,114.91,115.14,114.8,115.14,19200.0,87.9619,88.1379,87.8777,88.1379,19200.0
2015-02-12 12:30:00,115.14,115.17,114.9,114.94,15000.0,88.1379,88.1609,87.9542,87.9848,15000.0
2015-02-12 13:00:00,114.93,115.06,114.85,115.01,13400.0,87.9772,88.0767,87.916,88.0384,13400.0
2015-02-12 13:30:00,115.03,115.11,114.88,114.97,10300.0,88.0537,88.115,87.9389,88.0078,10300.0
2015-02-12 14:00:00,114.92,115.01,114.88,115.01,12200.0,87.9695,88.0384,87.9389,88.0384,12200.0
2015-02-12 14:30:00,114.96,115.04,114.85,115.03,20700.0,88.0002,88.0614,87.916,88.0537,20700.0
2015-02-12 15:00:00,115.03,115.22,115.01,115.18,14900.0,88.0537,88.1992,88.0384,88.1686,14900.0
2015-02-12 15:30:00,115.17,115.31,115.07,115.25,32200.0,88.1609,88.2681,88.0844,88.2221,32200.0
2015-02-13 09:30:00,114.09,114.38,113.91,114.08,52300.0,87.3342,87.5562,87.1964,87.3265,52300.0
2015-02-13 10:00:00,114.14,114.19,113.54,113.56,54700.0,87.3725,87.4107,86.9132,86.9285,54700.0
2015-02-13 10:30:00,113.55,113.57,113.13,113.17,76400.0,86.9208,86.9361,86.5993,86.6299,76400.0
2015-02-13 11:00:00,113.21,113.33,113.0,113.23,71100.0,86.6606,86.7524,86.4998,86.6759,71100.0
2015-02-13 11:30:00,113.24,113.53,113.16,113.51,13300.0,86.6835,86.9055,86.6223,86.8902,13300.0
2015-02-13 12:00:00,113.54,113.57,113.5,113.5,6900.0,86.9132,86.9361,86.8825,86.8825,6900.0
2015-02-13 12:30:00,113.54,113.69,113.52,113.62,8100.0,86.9132,87.028,86.8979,86.9744,8100.0
2015-02-13 13:00:00,113.7,113.79,113.65,113.66,12200.0,87.0356,87.1045,86.9974,87.005,12200.0
2015-02-13 13:30:00,113.64,113.69,113.58,113.66,17100.0,86.9897,87.028,86.9438,87.005,17100.0
2015-02-13 14:00:00,113.66,113.86,113.65,113.82,16600.0,87.005,87.1581,86.9974,87.1275,16600.0
2015-02-13 14:30:00,113.87,113.89,113.75,113.86,10700.0,87.1658,87.1811,87.0739,87.1581,10700.0
2015-02-13 15:00:00,113.84,114.0,113.83,113.97,16300.0,87.1428,87.2653,87.1352,87.2423,16300.0
2015-02-13 15:30:00,113.94,114.0,113.84,113.89,73500.0,87.2194,87.2653,87.1428,87.1811,73500.0
2015-02-17 09:30:00,115.24,115.34,114.94,115.23,73700.0,88.2145,88.291,87.9848,88.2068,73700.0
2015-02-17 10:00:00,115.28,115.37,115.13,115.21,12800.0,88.2451,88.314,88.1303,88.1915,12800.0
2015-02-17 10:30:00,115.27,115.51,115.24,115.47,21400.0,88.2375,88.4212,88.2145,88.3906,21400.0
2015-02-17 11:00:00,115.49,116.0,115.45,115.94,32400.0,88.4059,88.7963,88.3752,88.7503,32400.0
2015-02-17 11:30:00,116.03,116.06,115.81,115.91,8100.0,88.8192,88.8422,88.6508,88.7274,8100.0
2015-02-17 12:00:00,115.85,115.9,115.74,115.85,6700.0,88.6814,88.7197,88.5972,88.6814,6700.0
2015-02-17 12:30:00,115.91,116.29,115.91,116.23,11900.0,88.7274,89.0182,88.7274,88.9723,11900.0
2015-02-17 13:00:00,116.19,116.22,116.06,116.06,28600.0,88.9417,88.9647,88.8422,88.8422,28600.0
2015-02-17 13:30:00,116.06,116.13,115.95,116.07,12800.0,88.8422,88.8958,88.758,88.8498,12800.0
2015-02-17 14:00:00,116.09,116.14,116.0,116.07,11900.0,88.8652,88.9034,88.7963,88.8498,11900.0
2015-02-17 14:30:00,116.09,116.13,116.02,116.07,15500.0,88.8652,88.8958,88.8116,88.8498,15500.0
2015-02-17 15:00:00,116.07,116.15,115.97,116.09,16400.0,88.8498,88.9111,88.7733,88.8652,16400.0
2015-02-17 15:30:00,116.06,116.06,115.75,116.04,41800.0,88.8422,88.8422,88.6049,88.8269,41800.0
2015-02-18 09:30:00,115.22,115.48,114.93,115.03,96900.0,88.1992,88.3982,87.9772,88.0537,96900.0
2015-02-18 10:00:00,115.03,115.14,114.89,115.08,54100.0,88.0537,88.1379,87.9466,88.092,54100.0
2015-02-18 10:30:00,115.08,115.29,115.05,115.14,13200.0,88.092,88.2528,88.069,88.1379,13200.0
2015-02-18 11:00:00,115.16,115.32,115.1,115.25,16100.0,88.1533,88.2757,88.1073,88.2221,16100.0
2015-02-18 11:30:00,115.32,115.38,115.21,115.29,11700.0,88.2757,88.3217,88.1915,88.2528,11700.0
2015-02-18 12:00:00,115.24,115.39,115.06,115.39,13500.0,88.2145,88.3293,88.0767,88.3293,13500.0
2015-02-18 12:30:00,115.42,115.42,115.11,115.17,12800.0,88.3523,88.3523,88.115,88.1609,12800.0
2015-02-18 13:00:00,115.2,115.21,115.09,115.13,21700.0,88.1839,88.1915,88.0997,88.1303,21700.0
2015-02-18 13:30:00,115.11,115.21,115.03,115.13,17300.0,88.115,88.1915,88.0537,88.1303,17300.0
2015-02-18 14:00:00,115.13,115.75,115.13,115.37,41800.0,88.1303,88.6049,88.1303,88.314,41800.0
2015-02-18 14:30:00,115.42,115.48,115.2,115.26,20300.0,88.3523,88.3982,88.1839,88.2298,20300.0
2015-02-18 15:00:00,115.29,115.38,115.22,115.34,34800.0,88.2528,88.3217,88.1992,88.291,34800.0
2015-02-18 15:30:00,115.35,115.55,115.3,115.48,29100.0,88.2987,88.4518,88.2604,88.3982,29100.0
2015-02-19 09:30:00,116.74,116.74,116.5,116.68,51500.0,89.3627,89.3627,89.179,89.3168,51500.0
2015-02-19 10:00:00,116.66,116.9,116.56,116.88,29500.0,89.3015,89.4852,89.2249,89.4699,29500.0
2015-02-19 10:30:00,116.89,116.89,116.68,116.86,13400.0,89.4775,89.4775,89.3168,89.4546,13400.0
2015-02-19 11:00:00,116.88,116.89,116.54,116.68,22100.0,89.4699,89.4775,89.2096,89.3168,22100.0
2015-02-19 11:30:00,116.55,116.56,116.27,116.28,22600.0,89.2173,89.2249,89.0029,89.0106,22600.0
2015-02-19 12:00:00,116.3,116.33,116.04,116.04,12200.0,89.0259,89.0489,88.8269,88.8269,12200.0
2015-02-19 12:30:00,116.03,116.03,115.84,115.91,10600.0,88.8192,88.8192,88.6738,88.7274,10600.0
2015-02-19 13:00:00,115.96,116.05,115.79,115.85,28000.0,88.7656,88.8345,88.6355,88.6814,28000.0
2015-02-19 13:30:00,115.84,115.95,115.8,115.9,13000.0,88.6738,88.758,88.6432,88.7197,13000.0
2015-02-19 14:00:00,115.95,116.02,115.9,115.91,12900.0,88.758,88.8116,88.7197,88.7274,12900.0
2015-02-19 14:30:00,115.9,116.05,115.88,116.03,13700.0,88.7197,88.8345,88.7044,88.8192,13700.0
2015-02-19 15:00:00,115.96,116.14,115.94,116.04,33700.0,88.7656,88.9034,88.7503,88.8269,33700.0
2015-02-19 15:30:00,116.05,116.27,116.0,116.06,84700.0,88.8345,89.0029,88.7963,88.8422,84700.0
2015-02-20 09:30:00,116.04,116.09,115.83,115.93,21200.0,88.8269,88.8652,88.6661,88.7427,21200.0
2015-02-20 10:00:00,115.91,116.06,115.86,115.99,14300.0,88.7274,88.8422,88.6891,88.7886,14300.0
2015-02-20 10:30:00,115.98,116.24,115.95,115.96,34000.0,88.7809,88.98,88.758,88.7656,34000.0
2015-02-20 11:00:00,115.98,116.22,115.9,116.17,27500.0,88.7809,88.9647,88.7197,88.9264,27500.0
2015-02-20 11:30:00,116.14,116.18,115.86,116.0,14700.0,88.9034,88.934,88.6891,88.7963,14700.0
2015-02-20 12:00:00,116.0,116.26,115.97,116.24,22700.0,88.7963,88.9953,88.7733,88.98,22700.0
2015-02-20 12:30:00,116.25,116.51,116.12,116.46,11800.0,88.9876,89.1867,88.8881,89.1484,11800.0
2015-02-20 13:00:00,116.42,116.68,116.42,116.6,19500.0,89.1178,89.3168,89.1178,89.2555,19500.0
2015-02-20 13:30:00,116.56,116.78,116.53,116.71,9800.0,89.2249,89.3933,89.202,89.3398,9800.0
2015-02-20 14:00:00,116.77,116.86,116.71,116.81,10200.0,89.3857,89.4546,89.3398,89.4163,10200.0
2015-02-20 14:30:00,116.8,116.88,116.72,116.88,11700.0,89.4086,89.4699,89.3474,89.4699,11700.0
2015-02-20 15:00:00,116.88,117.08,116.86,116.97,21500.0,89.4699,89.623,89.4546,89.5388,21500.0
2015-02-20 15:30:00,116.96,116.98,116.72,116.86,25500.0,89.5311,89.5464,89.3474,89.4546,25500.0
2015-02-23 09:30:00,117.68,117.89,117.62,117.86,64800.0,90.0823,90.243,90.0363,90.2201,64800.0
2015-02-23 10:00:00,117.97,118.03,117.84,117.98,37700.0,90.3043,90.3502,90.2048,90.3119,37700.0
2015-02-23 10:30:00,117.99,118.12,117.93,118.12,37900.0,90.3196,90.4191,90.2736,90.4191,37900.0
2015-02-23 11:00:00,118.12,118.47,118.05,118.41,27400.0,90.4191,90.687,90.3655,90.6411,27400.0
2015-02-23 11:30:00,118.4,118.51,118.22,118.23,27400.0,90.6334,90.7176,90.4956,90.5033,27400.0
2015-02-23 12:00:00,118.23,118.33,118.09,118.09,8000.0,90.5033,90.5798,90.3961,90.3961,8000.0
2015-02-23 12:30:00,118.12,118.21,118.09,118.13,12300.0,90.4191,90.488,90.3961,90.4267,12300.0
2015-02-23 13:00:00,118.12,118.19,118.02,118.08,15700.0,90.4191,90.4727,90.3425,90.3885,15700.0
2015-02-23 13:30:00,118.12,118.24,118.12,118.21,10000.0,90.4191,90.5109,90.4191,90.488,10000.0
2015-02-23 14:00:00,118.21,118.27,118.12,118.17,9500.0,90.488,90.5339,90.4191,90.4574,9500.0
2015-02-23 14:30:00,118.15,118.16,117.93,118.04,18800.0,90.4421,90.4497,90.2736,90.3578,18800.0
2015-02-23 15:00:00,117.97,118.02,117.88,117.93,17700.0,90.3043,90.3425,90.2354,90.2736,17700.0
2015-02-23 15:30:00,117.94,118.05,117.92,117.99,43400.0,90.2813,90.3655,90.266,90.3196,43400.0
2015-02-24 09:30:00,119.25,119.3,118.78,119.03,62100.0,91.2841,91.3224,90.9243,91.1157,62100.0
2015-02-24 10:00:00,119.03,119.8,119.0,119.76,60400.0,91.1157,91.7051,91.0927,91.6745,60400.0
2015-02-24 10:30:00,119.76,120.21,119.76,120.17,50100.0,91.6745,92.019,91.6745,91.9883,50100.0
2015-02-24 11:00:00,120.19,120.36,119.58,119.64,33600.0,92.0036,92.1338,91.5367,91.5826,33600.0
2015-02-24 11:30:00,119.53,119.54,119.14,119.23,22000.0,91.4984,91.5061,91.1999,91.2688,22000.0
2015-02-24 12:00:00,119.2,119.33,119.09,119.12,25400.0,91.2458,91.3453,91.1616,91.1846,25400.0
2015-02-24 12:30:00,119.12,119.31,119.04,119.28,11700.0,91.1846,91.33,91.1233,91.307,11700.0
2015-02-24 13:00:00,119.22,119.25,119.12,119.19,8000.0,91.2611,91.2841,91.1846,91.2382,8000.0
2015-02-24 13:30:00,119.16,119.25,119.07,119.13,22300.0,91.2152,91.2841,91.1463,91.1922,22300.0
2015-02-24 14:00:00,119.15,119.28,119.15,119.18,5400.0,91.2075,91.307,91.2075,91.2305,5400.0
2015-02-24 14:30:00,119.17,119.29,119.15,119.24,16700.0,91.2228,91.3147,91.2075,91.2764,16700.0
2015-02-24 15:00:00,119.23,119.42,119.22,119.36,15400.0,91.2688,91.4142,91.2611,91.3683,15400.0
2015-02-24 15:30:00,119.37,119.5,119.25,119.32,69400.0,91.3759,91.4755,91.2841,91.3377,69400.0
2015-02-25 09:30:00,117.9,117.9,117.46,117.56,45400.0,91.2261,91.2261,90.8857,90.9631,45400.0
2015-02-25 10:00:00,117.52,117.67,117.46,117.47,21600.0,90.9321,91.0482,90.8857,90.8934,21600.0
2015-02-25 10:30:00,117.5,118.0,117.5,117.96,50100.0,90.9166,91.3035,90.9166,91.2726,50100.0
2015-02-25 11:00:00,117.96,118.42,117.95,118.18,54000.0,91.2726,91.6285,91.2648,91.4428,54000.0
2015-02-25 11:30:00,118.16,118.39,118.16,118.35,17100.0,91.4273,91.6053,91.4273,91.5743,17100.0
2015-02-25 12:00:00,118.35,118.35,117.86,117.95,26800.0,91.5743,91.5743,91.1952,91.2648,26800.0
2015-02-25 12:30:00,117.95,118.34,117.95,118.27,19100.0,91.2648,91.5666,91.2648,91.5124,19100.0
2015-02-25 13:00:00,118.28,118.41,118.25,118.41,18300.0,91.5202,91.6208,91.497,91.6208,18300.0
2015-02-25 13:30:00,118.46,118.55,118.43,118.49,15900.0,91.6595,91.7291,91.6362,91.6827,15900.0
2015-02-25 14:00:00,118.49,118.49,118.31,118.32,19900.0,91.6827,91.6827,91.5434,91.5511,19900.0
2015-02-25 14:30:00,118.3,118.3,118.02,118.09,30000.0,91.5357,91.5357,91.319,91.3732,30000.0
2015-02-25 15:00:00,118.11,118.13,117.97,117.97,17400.0,91.3886,91.4041,91.2803,91.2803,17400.0
2015-02-25 15:30:00,118.03,118.26,118.0,118.17,38300.0,91.3267,91.5047,91.3035,91.4351,38300.0
2015-02-26 09:30:00,117.7,118.53,117.64,118.53,47900.0,91.0714,91.7136,91.025,91.7136,47900.0
2015-02-26 10:00:00,118.55,118.66,118.37,118.59,17100.0,91.7291,91.8142,91.5898,91.76,17100.0
2015-02-26 10:30:00,118.62,119.16,118.62,118.95,27400.0,91.7833,92.2011,91.7833,92.0386,27400.0
2015-02-26 11:00:00,118.94,119.39,118.94,119.2,25100.0,92.0309,92.379,92.0309,92.232,25100.0
2015-02-26 11:30:00,119.17,119.25,118.93,118.95,22000.0,92.2088,92.2707,92.0231,92.0386,22000.0
2015-02-26 12:00:00,118.93,118.96,118.71,118.78,18700.0,92.0231,92.0463,91.8529,91.9071,18700.0
2015-02-26 12:30:00,118.79,118.87,118.76,118.83,6800.0,91.9148,91.9767,91.8916,91.9457,6800.0
2015-02-26 13:00:00,118.87,118.89,118.61,118.66,10100.0,91.9767,91.9922,91.7755,91.8142,10100.0
2015-02-26 13:30:00,118.68,118.75,118.64,118.74,7400.0,91.8297,91.8838,91.7987,91.8761,7400.0
2015-02-26 14:00:00,118.78,118.93,118.66,118.82,28200.0,91.9071,92.0231,91.8142,91.938,28200.0
2015-02-26 14:30:00,118.79,118.79,118.68,118.76,13200.0,91.9148,91.9148,91.8297,91.8916,13200.0
2015-02-26 15:00:00,118.73,118.75,118.6,118.74,15100.0,91.8684,91.8838,91.7678,91.8761,15100.0
2015-02-26 15:30:00,118.73,118.82,118.68,118.71,39900.0,91.8684,91.938,91.8297,91.8529,39900.0
2015-02-27 09:30:00,119.23,119.37,119.0,119.33,56300.0,92.2552,92.3636,92.0773,92.3326,56300.0
2015-02-27 10:00:00,119.36,119.63,119.28,119.63,29900.0,92.3558,92.5647,92.2939,92.5647,29900.0
2015-02-27 10:30:00,119.63,119.96,119.63,119.96,31600.0,92.5647,92.8201,92.5647,92.8201,31600.0
2015-02-27 11:00:00,119.95,120.0,119.67,119.79,19500.0,92.8124,92.851,92.5957,92.6886,19500.0
2015-02-27 11:30:00,119.75,119.8,119.45,119.51,7800.0,92.6576,92.6963,92.4255,92.4719,7800.0
2015-02-27 12:00:00,119.54,119.61,119.4,119.51,13300.0,92.4951,92.5493,92.3868,92.4719,13300.0
2015-02-27 12:30:00,119.56,119.58,119.3,119.31,16200.0,92.5106,92.5261,92.3094,92.3171,16200.0
2015-02-27 13:00:00,119.31,119.5,119.19,119.19,12400.0,92.3171,92.4642,92.2243,92.2243,12400.0
2015-02-27 13:30:00,119.21,119.23,119.14,119.22,10300.0,92.2398,92.2552,92.1856,92.2475,10300.0
2015-02-27 14:00:00,119.24,119.26,119.15,119.2,23000.0,92.263,92.2785,92.1933,92.232,23000.0
2015-02-27 14:30:00,119.16,119.18,118.91,118.91,17000.0,92.2011,92.2166,92.0076,92.0076,17000.0
2015-02-27 15:00:00,118.89,119.0,118.84,118.98,19200.0,91.9922,92.0773,91.9535,92.0618,19200.0
2015-02-27 15:30:00,119.01,119.04,118.81,118.86,37400.0,92.085,92.1082,91.9303,91.969,37400.0
2015-03-02 09:30:00,117.85,118.05,117.74,117.84,68200.0,91.1875,91.3422,91.1023,91.1797,68200.0
2015-03-02 10:00:00,117.85,118.27,117.73,118.21,23300.0,91.1875,91.5124,91.0946,91.466,23300.0
2015-03-02 10:30:00,118.18,118.19,117.56,117.66,32600.0,91.4428,91.4505,90.9631,91.0404,32600.0
2015-03-02 11:00:00,117.7,117.88,117.5,117.5,32200.0,91.0714,91.2107,90.9166,90.9166,32200.0
2015-03-02 11:30:00,117.55,117.8,117.51,117.8,11200.0,90.9553,91.1488,90.9244,91.1488,11200.0
2015-03-02 12:00:00,117.8,117.88,117.54,117.54,7900.0,91.1488,91.2107,90.9476,90.9476,7900.0
2015-03-02 12:30:00,117.54,117.63,117.54,117.56,4600.0,90.9476,91.0172,90.9476,90.9631,4600.0
2015-03-02 13:00:00,117.55,117.64,117.52,117.61,8900.0,90.9553,91.025,90.9321,91.0018,8900.0
2015-03-02 13:30:00,117.65,117.82,117.65,117.82,10400.0,91.0327,91.1642,91.0327,91.1642,10400.0
2015-03-02 14:00:00,117.78,117.93,117.73,117.83,9500.0,91.1333,91.2494,91.0946,91.172,9500.0
2015-03-02 14:30:00,117.81,117.9,117.76,117.87,12300.0,91.1565,91.2261,91.1178,91.2029,12300.0
2015-03-02 15:00:00,117.84,117.87,117.77,117.86,19500.0,91.1797,91.2029,91.1256,91.1952,19500.0
2015-03-02 15:30:00,117.83,117.88,117.76,117.76,32400.0,91.172,91.2107,91.1178,91.1178,32400.0
2015-03-03 09:30:00,118.18,118.24,117.62,117.63,41600.0,91.4428,91.4892,91.0095,91.0172,41600.0
2015-03-03 10:00:00,117.67,117.8,117.29,117.32,19100.0,91.0482,91.1488,90.7542,90.7774,19100.0
2015-03-03 10:30:00,117.36,117.42,117.14,117.25,21700.0,90.8083,90.8547,90.6381,90.7232,21700.0
2015-03-03 11:00:00,117.25,117.42,117.19,117.24,13900.0,90.7232,90.8547,90.6768,90.7155,13900.0
2015-03-03 11:30:00,117.19,117.21,117.0,117.12,10700.0,90.6768,90.6923,90.5298,90.6226,10700.0
2015-03-03 12:00:00,117.09,117.13,116.83,116.88,13900.0,90.5994,90.6304,90.3982,90.4369,13900.0
2015-03-03 12:30:00,116.87,116.99,116.84,116.95,10900.0,90.4292,90.522,90.406,90.4911,10900.0
2015-03-03 13:00:00,116.92,117.1,116.89,117.04,7800.0,90.4679,90.6071,90.4447,90.5607,7800.0
2015-03-03 13:30:00,117.05,117.18,116.95,117.03,10100.0,90.5685,90.669,90.4911,90.553,10100.0
2015-03-03 14:00:00,116.97,117.22,116.97,117.2,6600.0,90.5066,90.7,90.5066,90.6845,6600.0
2015-03-03 14:30:00,117.17,117.22,117.02,117.18,8300.0,90.6613,90.7,90.5452,90.669,8300.0
2015-03-03 15:00:00,117.19,117.25,117.11,117.25,17300.0,90.6768,90.7232,90.6149,90.7232,17300.0
2015-03-03 15:30:00,117.29,117.34,117.12,117.22,27700.0,90.7542,90.7928,90.6226,90.7,27700.0
2015-03-04 09:30:00,116.82,116.85,116.42,116.66,30600.0,90.3905,90.4137,90.081,90.2667,30600.0
2015-03-04 10:00:00,116.61,116.78,116.32,116.47,18100.0,90.228,90.3595,90.0036,90.1197,18100.0
2015-03-04 10:30:00,116.47,116.98,116.45,116.98,20200.0,90.1197,90.5143,90.1042,90.5143,20200.0
2015-03-04 11:00:00,116.97,117.09,116.82,117.02,19300.0,90.5066,90.5994,90.3905,90.5452,19300.0
2015-03-04 11:30:00,117.02,117.21,116.94,117.0,6000.0,90.5452,90.6923,90.4833,90.5298,6000.0
2015-03-04 12:00:00,117.06,117.32,117.01,117.26,17600.0,90.5762,90.7774,90.5375,90.7309,17600.0
2015-03-04 12:30:00,117.2,117.27,117.12,117.13,6200.0,90.6845,90.7387,90.6226,90.6304,6200.0
2015-03-04 13:00:00,117.09,117.19,117.02,117.18,8500.0,90.5994,90.6768,90.5452,90.669,8500.0
2015-03-04 13:30:00,117.18,117.27,117.12,117.16,13600.0,90.669,90.7387,90.6226,90.6536,13600.0
2015-03-04 14:00:00,117.16,117.23,117.08,117.13,14900.0,90.6536,90.7077,90.5917,90.6304,14900.0
2015-03-04 14:30:00,117.11,117.19,117.08,117.18,19000.0,90.6149,90.6768,90.5917,90.669,19000.0
2015-03-04 15:00:00,117.19,117.24,117.1,117.17,21200.0,90.6768,90.7155,90.6071,90.6613,21200.0
2015-03-04 15:30:00,117.16,117.23,116.88,116.95,28100.0,90.6536,90.7077,90.4369,90.4911,28100.0
2015-03-05 09:30:00,118.09,118.29,117.89,118.29,34000.0,91.3732,91.5279,91.2184,91.5279,34000.0
2015-03-05 10:00:00,118.38,118.5,118.09,118.4,14100.0,91.5976,91.6904,91.3732,91.613,14100.0
2015-03-05 10:30:00,118.41,118.41,118.0,118.11,12100.0,91.6208,91.6208,91.3035,91.3886,12100.0
2015-03-05 11:00:00,118.11,118.15,117.86,117.92,22800.0,91.3886,91.4196,91.1952,91.2416,22800.0
2015-03-05 11:30:00,117.92,118.04,117.87,117.96,17900.0,91.2416,91.3345,91.2029,91.2726,17900.0
2015-03-05 12:00:00,117.91,117.96,117.72,117.72,5500.0,91.2339,91.2726,91.0869,91.0869,5500.0
2015-03-05 12:30:00,117.74,117.8,117.58,117.67,12400.0,91.1023,91.1488,90.9785,91.0482,12400.0
2015-03-05 13:00:00,117.66,117.81,117.65,117.74,16000.0,91.0404,91.1565,91.0327,91.1023,16000.0
2015-03-05 13:30:00,117.7,117.9,117.68,117.84,15600.0,91.0714,91.2261,91.0559,91.1797,15600.0
2015-03-05 14:00:00,117.89,117.98,117.83,117.91,12100.0,91.2184,91.288,91.172,91.2339,12100.0
2015-03-05 14:30:00,117.89,118.05,117.82,118.01,12600.0,91.2184,91.3422,91.1642,91.3113,12600.0
2015-03-05 15:00:00,118.05,118.06,117.87,117.99,11200.0,91.3422,91.3499,91.2029,91.2958,11200.0
2015-03-05 15:30:00,117.95,117.97,117.77,117.85,29200.0,91.2648,91.2803,91.1256,91.1875,29200.0
2015-03-06 09:30:00,116.61,116.94,116.48,116.62,34600.0,90.228,90.4833,90.1274,90.2357,34600.0
2015-03-06 10:00:00,116.59,116.62,116.4,116.48,14600.0,90.2125,90.2357,90.0655,90.1274,14600.0
2015-03-06 10:30:00,116.41,116.53,116.29,116.34,14400.0,90.0732,90.1661,89.9804,90.0191,14400.0
2015-03-06 11:00:00,116.36,116.37,116.03,116.13,25700.0,90.0346,90.0423,89.7792,89.8566,25700.0
2015-03-06 11:30:00,116.08,116.16,115.89,115.92,21900.0,89.8179,89.8798,89.6709,89.6941,21900.0
2015-03-06 12:00:00,115.94,116.02,115.52,115.55,23400.0,89.7096,89.7715,89.3846,89.4078,23400.0
2015-03-06 12:30:00,115.52,115.76,115.51,115.76,28200.0,89.3846,89.5703,89.3769,89.5703,28200.0
2015-03-06 13:00:00,115.78,115.78,115.57,115.67,19000.0,89.5858,89.5858,89.4233,89.5007,19000.0
2015-03-06 13:30:00,115.73,115.79,115.59,115.77,15600.0,89.5471,89.5935,89.4388,89.578,15600.0
2015-03-06 14:00:00,115.78,116.02,115.78,115.94,12900.0,89.5858,89.7715,89.5858,89.7096,12900.0
2015-03-06 14:30:00,115.94,115.99,115.75,115.78,14400.0,89.7096,89.7483,89.5626,89.5858,14400.0
2015-03-06 15:00:00,115.81,116.02,115.8,115.86,20900.0,89.609,89.7715,89.6013,89.6477,20900.0
2015-03-06 15:30:00,115.83,115.97,115.77,115.88,62000.0,89.6245,89.7328,89.578,89.6632,62000.0
2015-03-09 09:30:00,115.74,115.81,115.41,115.54,46300.0,89.5548,89.609,89.2995,89.4001,46300.0
2015-03-09 10:00:00,115.57,115.57,115.02,115.05,23700.0,89.4233,89.4233,88.9977,89.0209,23700.0
2015-03-09 10:30:00,115.04,115.18,114.96,115.09,28000.0,89.0132,89.1215,88.9513,89.0519,28000.0
2015-03-09 11:00:00,115.06,115.09,114.76,114.98,28000.0,89.0287,89.0519,88.7965,88.9668,28000.0
2015-03-09 11:30:00,114.96,115.04,114.8,114.84,21200.0,88.9513,89.0132,88.8275,88.8584,21200.0
2015-03-09 12:00:00,114.8,114.99,114.68,114.95,17000.0,88.8275,88.9745,88.7346,88.9436,17000.0
2015-03-09 12:30:00,114.98,115.12,114.91,115.06,12600.0,88.9668,89.0751,88.9126,89.0287,12600.0
2015-03-09 13:00:00,115.02,115.09,114.94,114.95,10500.0,88.9977,89.0519,88.9358,88.9436,10500.0
2015-03-09 13:30:00,114.97,115.15,114.92,115.03,26500.0,88.959,89.0983,88.9203,89.0055,26500.0
2015-03-09 14:00:00,115.03,115.13,114.92,115.04,18100.0,89.0055,89.0828,88.9203,89.0132,18100.0
2015-03-09 14:30:00,115.07,115.12,114.96,115.05,15600.0,89.0364,89.0751,88.9513,89.0209,15600.0
2015-03-09 15:00:00,115.05,115.19,114.99,115.12,25200.0,89.0209,89.1293,88.9745,89.0751,25200.0
2015-03-09 15:30:00,115.13,115.28,115.11,115.17,26300.0,89.0828,89.1989,89.0674,89.1138,26300.0
2015-03-10 09:30:00,113.34,113.4,112.83,112.83,46500.0,87.6978,87.7442,87.3032,87.3032,46500.0
2015-03-10 10:00:00,112.78,112.92,112.69,112.78,33600.0,87.2645,87.3728,87.1949,87.2645,33600.0
2015-03-10 10:30:00,112.76,113.38,112.69,113.21,24400.0,87.249,87.7288,87.1949,87.5972,24400.0
2015-03-10 11:00:00,113.23,113.47,113.1,113.12,41300.0,87.6127,87.7984,87.5121,87.5276,41300.0
2015-03-10 11:30:00,113.08,113.12,112.48,112.48,40100.0,87.4966,87.5276,87.0324,87.0324,40100.0
2015-03-10 12:00:00,112.44,112.59,111.94,112.01,56500.0,87.0014,87.1175,86.6145,86.6687,56500.0
2015-03-10 12:30:00,112.02,112.34,111.79,112.18,48600.0,86.6764,86.924,86.4985,86.8002,48600.0
2015-03-10 13:00:00,112.17,112.37,112.15,112.32,12200.0,86.7925,86.9473,86.777,86.9086,12200.0
2015-03-10 13:30:00,112.3,112.36,112.23,112.31,18400.0,86.8931,86.9395,86.8389,86.9008,18400.0
2015-03-10 14:00:00,112.29,112.35,112.14,112.2,14000.0,86.8854,86.9318,86.7693,86.8157,14000.0
2015-03-10 14:30:00,112.18,112.28,112.09,112.14,19000.0,86.8002,86.8776,86.7306,86.7693,19000.0
2015-03-10 15:00:00,112.16,112.22,112.02,112.11,20900.0,86.7848,86.8312,86.6764,86.7461,20900.0
2015-03-10 15:30:00,112.09,112.23,112.03,112.06,45700.0,86.7306,86.8389,86.6842,86.7074,45700.0
2015-03-11 09:30:00,111.27,111.59,111.17,111.26,63900.0,86.0961,86.3437,86.0188,86.0884,63900.0
2015-03-11 10:00:00,111.27,111.28,110.79,111.0,43300.0,86.0961,86.1039,85.7247,85.8872,43300.0
2015-03-11 10:30:00,110.99,110.99,110.49,110.89,32000.0,85.8795,85.8795,85.4926,85.8021,32000.0
2015-03-11 11:00:00,110.91,111.14,110.52,111.14,32800.0,85.8176,85.9955,85.5158,85.9955,32800.0
2015-03-11 11:30:00,111.12,111.24,110.59,110.69,25800.0,85.9801,86.0729,85.57,85.6473,25800.0
2015-03-11 12:00:00,110.71,110.8,110.47,110.55,36500.0,85.6628,85.7325,85.4771,85.539,36500.0
2015-03-11 12:30:00,110.62,110.99,110.6,110.95,33800.0,85.5932,85.8795,85.5777,85.8485,33800.0
2015-03-11 13:00:00,110.96,111.16,110.95,111.03,15200.0,85.8563,86.011,85.8485,85.9104,15200.0
2015-03-11 13:30:00,111.03,111.04,110.76,110.9,16500.0,85.9104,85.9182,85.7015,85.8098,16500.0
2015-03-11 14:00:00,110.87,111.1,110.85,111.05,17600.0,85.7866,85.9646,85.7711,85.9259,17600.0
2015-03-11 14:30:00,111.06,111.28,111.06,111.24,13900.0,85.9336,86.1039,85.9336,86.0729,13900.0
2015-03-11 15:00:00,111.21,111.22,110.94,111.05,21300.0,86.0497,86.0574,85.8408,85.9259,21300.0
2015-03-11 15:30:00,111.04,111.15,110.96,111.07,35200.0,85.9182,86.0033,85.8563,85.9414,35200.0
2015-03-12 09:30:00,113.3,113.34,112.88,112.88,37600.0,87.6669,87.6978,87.3419,87.3419,37600.0
2015-03-12 10:00:00,112.89,113.1,112.73,113.06,24700.0,87.3496,87.5121,87.2258,87.4812,24700.0
2015-03-12 10:30:00,113.04,113.23,112.88,113.16,19600.0,87.4657,87.6127,87.3419,87.5585,19600.0
2015-03-12 11:00:00,113.11,113.11,112.76,112.98,27800.0,87.5198,87.5198,87.249,87.4193,27800.0
2015-03-12 11:30:00,113.01,113.07,112.54,112.65,14300.0,87.4425,87.4889,87.0788,87.1639,14300.0
2015-03-12 12:00:00,112.66,112.69,112.19,112.22,20400.0,87.1717,87.1949,86.808,86.8312,20400.0
2015-03-12 12:30:00,112.28,112.31,111.98,112.21,22000.0,86.8776,86.9008,86.6455,86.8235,22000.0
2015-03-12 13:00:00,112.23,112.28,111.93,111.95,13600.0,86.8389,86.8776,86.6068,86.6223,13600.0
2015-03-12 13:30:00,111.92,112.1,111.89,112.0,7500.0,86.5991,86.7383,86.5759,86.661,7500.0
2015-03-12 14:00:00,111.98,112.02,111.9,111.98,62300.0,86.6455,86.6764,86.5836,86.6455,62300.0
2015-03-12 14:30:00,112.0,112.29,111.98,112.25,18300.0,86.661,86.8854,86.6455,86.8544,18300.0
2015-03-12 15:00:00,112.25,112.32,112.12,112.21,36200.0,86.8544,86.9086,86.7538,86.8235,36200.0
2015-03-12 15:30:00,112.19,112.53,112.15,112.46,86700.0,86.808,87.0711,86.777,87.0169,86700.0
2015-03-13 09:30:00,109.53,109.97,109.37,109.94,137000.0,84.7498,85.0902,84.626,85.067,137000.0
2015-03-13 10:00:00,110.06,110.13,109.72,109.99,46600.0,85.1599,85.214,84.8968,85.1057,46600.0
2015-03-13 10:30:00,110.02,110.12,109.55,109.7,74400.0,85.1289,85.2063,84.7653,84.8813,74400.0
2015-03-13 11:00:00,109.7,109.98,109.67,109.75,62800.0,84.8813,85.098,84.8581,84.92,62800.0
2015-03-13 11:30:00,109.75,109.9,109.58,109.75,73600.0,84.92,85.0361,84.7885,84.92,73600.0
2015-03-13 12:00:00,109.75,110.09,109.72,109.88,31700.0,84.92,85.1831,84.8968,85.0206,31700.0
2015-03-13 12:30:00,109.88,110.01,109.76,109.81,33500.0,85.0206,85.1212,84.9278,84.9664,33500.0
2015-03-13 13:00:00,109.77,109.82,109.53,109.55,61400.0,84.9355,84.9742,84.7498,84.7653,61400.0
2015-03-13 13:30:00,109.58,109.74,109.5,109.52,36300.0,84.7885,84.9123,84.7266,84.742,36300.0
2015-03-13 14:00:00,109.54,109.59,109.49,109.57,36300.0,84.7575,84.7962,84.7188,84.7807,36300.0
2015-03-13 14:30:00,109.59,109.63,109.4,109.49,34000.0,84.7962,84.8272,84.6492,84.7188,34000.0
2015-03-13 15:00:00,109.5,109.82,109.46,109.82,33800.0,84.7266,84.9742,84.6956,84.9742,33800.0
2015-03-13 15:30:00,109.83,110.08,109.73,109.99,53200.0,84.9819,85.1754,84.9045,85.1057,53200.0
2015-03-16 09:30:00,110.86,112.25,110.64,112.13,42800.0,85.7789,86.8544,85.6087,86.7616,42800.0
2015-03-16 10:00:00,112.15,112.28,111.27,111.36,22400.0,86.777,86.8776,86.0961,86.1658,22400.0
2015-03-16 10:30:00,111.3,111.87,111.21,111.85,21900.0,86.1193,86.5604,86.0497,86.5449,21900.0
2015-03-16 11:00:00,111.86,112.14,111.77,112.06,27300.0,86.5526,86.7693,86.483,86.7074,27300.0
2015-03-16 11:30:00,112.1,112.37,112.0,112.0,22500.0,86.7383,86.9473,86.661,86.661,22500.0
2015-03-16 12:00:00,112.02,112.34,111.95,112.29,20300.0,86.6764,86.924,86.6223,86.8854,20300.0
2015-03-16 12:30:00,112.26,112.3,112.02,112.19,18100.0,86.8621,86.8931,86.6764,86.808,18100.0
2015-03-16 13:00:00,112.25,112.28,112.05,112.13,14200.0,86.8544,86.8776,86.6997,86.7616,14200.0
2015-03-16 13:30:00,112.11,112.34,112.08,112.26,15200.0,86.7461,86.924,86.7229,86.8621,15200.0
2015-03-16 14:00:00,112.24,112.45,112.2,112.44,18300.0,86.8467,87.0092,86.8157,87.0014,18300.0
2015-03-16 14:30:00,112.45,112.61,112.33,112.6,17800.0,87.0092,87.133,86.9163,87.1252,17800.0
2015-03-16 15:00:00,112.62,112.62,112.47,112.5,25900.0,87.1407,87.1407,87.0246,87.0478,25900.0
2015-03-16 15:30:00,112.5,112.56,112.32,112.37,35500.0,87.0478,87.0943,86.9086,86.9473,35500.0
2015-03-17 09:30:00,112.94,113.14,112.75,112.88,60900.0,87.3883,87.5431,87.2413,87.3419,60900.0
2015-03-17 10:00:00,112.88,112.9,112.51,112.6,33300.0,87.3419,87.3574,87.0556,87.1252,33300.0
2015-03-17 10:30:00,112.73,112.99,112.5,112.55,11800.0,87.2258,87.427,87.0478,87.0865,11800.0
2015-03-17 11:00:00,112.5,112.51,112.14,112.47,21600.0,87.0478,87.0556,86.7693,87.0246,21600.0
2015-03-17 11:30:00,112.47,112.67,112.4,112.6,15800.0,87.0246,87.1794,86.9705,87.1252,15800.0
2015-03-17 12:00:00,112.67,112.75,112.45,112.66,14900.0,87.1794,87.2413,87.0092,87.1717,14900.0
2015-03-17 12:30:00,112.53,112.69,112.51,112.69,8900.0,87.0711,87.1949,87.0556,87.1949,8900.0
2015-03-17 13:00:00,112.67,112.79,112.54,112.72,14200.0,87.1794,87.2722,87.0788,87.2181,14200.0
2015-03-17 13:30:00,112.7,112.76,112.61,112.75,9200.0,87.2026,87.249,87.133,87.2413,9200.0
2015-03-17 14:00:00,112.71,112.82,112.66,112.71,18100.0,87.2103,87.2955,87.1717,87.2103,18100.0
2015-03-17 14:30:00,112.7,112.94,112.65,112.93,24700.0,87.2026,87.3883,87.1639,87.3806,24700.0
2015-03-17 15:00:00,112.89,113.0,112.89,112.99,22400.0,87.3496,87.4347,87.3496,87.427,22400.0
2015-03-17 15:30:00,112.99,113.08,112.86,112.91,50900.0,87.427,87.4966,87.3264,87.3651,50900.0
2015-03-18 09:30:00,113.4,113.9,113.15,113.9,41100.0,87.7442,88.1311,87.5508,88.1311,41100.0
2015-03-18 10:00:00,113.91,114.33,113.89,114.08,30900.0,88.1388,88.4638,88.1234,88.2704,30900.0
2015-03-18 10:30:00,114.09,114.88,114.01,114.88,47900.0,88.2781,88.8894,88.2162,88.8894,47900.0
2015-03-18 11:00:00,114.84,115.03,114.32,114.37,29900.0,88.8584,89.0055,88.4561,88.4948,29900.0
2015-03-18 11:30:00,114.37,114.67,114.37,114.64,27200.0,88.4948,88.7269,88.4948,88.7037,27200.0
2015-03-18 12:00:00,114.64,114.99,114.58,114.94,36100.0,88.7037,88.9745,88.6573,88.9358,36100.0
2015-03-18 12:30:00,114.9,115.0,114.51,114.55,30200.0,88.9049,88.9822,88.6031,88.6341,30200.0
2015-03-18 13:00:00,114.55,114.78,114.49,114.73,33800.0,88.6341,88.812,88.5876,88.7733,33800.0
2015-03-18 13:30:00,114.74,114.89,114.47,114.89,25900.0,88.7811,88.8971,88.5722,88.8971,25900.0
2015-03-18 14:00:00,114.83,116.4,114.83,116.07,47200.0,88.8507,90.0655,88.8507,89.8102,47200.0
2015-03-18 14:30:00,116.07,116.53,115.94,116.21,32300.0,89.8102,90.1661,89.7096,89.9185,32300.0
2015-03-18 15:00:00,116.2,116.94,116.18,116.72,40700.0,89.9108,90.4833,89.8953,90.3131,40700.0
2015-03-18 15:30:00,116.7,116.73,116.36,116.53,62700.0,90.2976,90.3208,90.0346,90.1661,62700.0
2015-03-19 09:30:00,114.28,114.5,113.75,114.0,86500.0,88.4251,88.5954,88.015,88.2085,86500.0
2015-03-19 10:00:00,114.05,114.49,113.86,114.1,29100.0,88.2472,88.5876,88.1002,88.2859,29100.0
2015-03-19 10:30:00,114.1,114.33,113.97,114.31,34600.0,88.2859,88.4638,88.1853,88.4484,34600.0
2015-03-19 11:00:00,114.25,114.7,114.24,114.6,37500.0,88.4019,88.7501,88.3942,88.6727,37500.0
2015-03-19 11:30:00,114.55,114.55,114.07,114.19,19600.0,88.6341,88.6341,88.2627,88.3555,19600.0
2015-03-19 12:00:00,114.05,114.65,113.88,114.58,11600.0,88.2472,88.7114,88.1156,88.6573,11600.0
2015-03-19 12:30:00,114.65,114.65,114.17,114.19,9000.0,88.7114,88.7114,88.34,88.3555,9000.0
2015-03-19 13:00:00,114.19,114.3,114.12,114.26,13300.0,88.3555,88.4406,88.3013,88.4097,13300.0
2015-03-19 13:30:00,114.25,114.25,114.06,114.06,13000.0,88.4019,88.4019,88.2549,88.2549,13000.0
2015-03-19 14:00:00,114.07,114.12,113.84,113.87,14600.0,88.2627,88.3013,88.0847,88.1079,14600.0
2015-03-19 14:30:00,113.9,114.07,113.86,114.04,13000.0,88.1311,88.2627,88.1002,88.2394,13000.0
2015-03-19 15:00:00,114.04,114.08,113.86,113.95,13000.0,88.2394,88.2704,88.1002,88.1698,13000.0
2015-03-19 15:30:00,113.99,114.16,113.88,114.07,31600.0,88.2008,88.3323,88.1156,88.2627,31600.0
2015-03-20 09:30:00,114.16,114.37,113.89,114.26,45200.0,88.3323,88.4948,88.1234,88.4097,45200.0
2015-03-20 10:00:00,114.23,114.54,114.17,114.31,19200.0,88.3865,88.6263,88.34,88.4484,19200.0
2015-03-20 10:30:00,114.23,114.57,114.23,114.45,10500.0,88.3865,88.6495,88.3865,88.5567,10500.0
2015-03-20 11:00:00,114.48,114.69,114.4,114.54,17800.0,88.5799,88.7424,88.518,88.6263,17800.0
2015-03-20 11:30:00,114.58,115.0,114.42,115.0,29500.0,88.6573,88.9822,88.5335,88.9822,29500.0
2015-03-20 12:00:00,115.06,115.25,114.94,114.94,13500.0,89.0287,89.1757,88.9358,88.9358,13500.0
2015-03-20 12:30:00,115.02,115.44,115.02,115.42,29300.0,88.9977,89.3227,88.9977,89.3072,29300.0
2015-03-20 13:00:00,115.39,115.48,115.36,115.39,9200.0,89.284,89.3537,89.2608,89.284,9200.0
2015-03-20 13:30:00,115.41,115.48,115.26,115.32,12500.0,89.2995,89.3537,89.1834,89.2298,12500.0
2015-03-20 14:00:00,115.31,115.45,115.17,115.18,12400.0,89.2221,89.3304,89.1138,89.1215,12400.0
2015-03-20 14:30:00,115.23,115.34,115.14,115.18,12000.0,89.1602,89.2453,89.0906,89.1215,12000.0
2015-03-20 15:00:00,115.22,115.23,114.93,114.96,14100.0,89.1525,89.1602,88.9281,88.9513,14100.0
2015-03-20 15:30:00,114.96,115.09,114.9,115.0,38400.0,88.9513,89.0519,88.9049,88.9822,38400.0
2015-03-23 09:30:00,115.4,115.62,115.28,115.52,58500.0,89.2918,89.462,89.1989,89.3846,58500.0
2015-03-23 10:00:00,115.53,115.89,115.46,115.49,17700.0,89.3923,89.6709,89.3382,89.3614,17700.0
2015-03-23 10:30:00,115.47,115.75,115.41,115.63,10900.0,89.3459,89.5626,89.2995,89.4697,10900.0
2015-03-23 11:00:00,115.62,115.66,115.45,115.5,20400.0,89.462,89.4929,89.3304,89.3691,20400.0
2015-03-23 11:30:00,115.5,115.88,115.32,115.88,13300.0,89.3691,89.6632,89.2298,89.6632,13300.0
2015-03-23 12:00:00,115.79,115.92,115.51,115.64,14000.0,89.5935,89.6941,89.3769,89.4775,14000.0
2015-03-23 12:30:00,115.65,115.97,115.6,115.6,14900.0,89.4852,89.7328,89.4465,89.4465,14900.0
2015-03-23 13:00:00,115.61,115.75,115.61,115.73,7500.0,89.4542,89.5626,89.4542,89.5471,7500.0
2015-03-23 13:30:00,115.71,115.95,115.71,115.88,12300.0,89.5316,89.7173,89.5316,89.6632,12300.0
2015-03-23 14:00:00,115.84,115.93,115.79,115.88,10300.0,89.6322,89.7018,89.5935,89.6632,10300.0
2015-03-23 14:30:00,115.87,115.87,115.65,115.65,11700.0,89.6554,89.6554,89.4852,89.4852,11700.0
2015-03-23 15:00:00,115.65,115.76,115.58,115.65,23800.0,89.4852,89.5703,89.431,89.4852,23800.0
2015-03-23 15:30:00,115.65,115.66,115.38,115.38,54100.0,89.4852,89.4929,89.2763,89.2763,54100.0
2015-03-24 09:30:00,116.23,116.28,115.85,116.18,41200.0,89.934,89.9727,89.6399,89.8953,41200.0
2015-03-24 10:00:00,116.24,116.53,116.12,116.33,25400.0,89.9417,90.1661,89.8489,90.0113,25400.0
2015-03-24 10:30:00,116.29,116.29,116.1,116.1,24400.0,89.9804,89.9804,89.8334,89.8334,24400.0
2015-03-24 11:00:00,116.1,116.11,115.91,115.95,34000.0,89.8334,89.8411,89.6864,89.7173,34000.0
2015-03-24 11:30:00,115.97,116.03,115.9,115.98,11500.0,89.7328,89.7792,89.6786,89.7405,11500.0
2015-03-24 12:00:00,115.91,115.93,115.34,115.35,16900.0,89.6864,89.7018,89.2453,89.2531,16900.0
2015-03-24 12:30:00,115.34,115.34,115.0,115.11,11500.0,89.2453,89.2453,88.9822,89.0674,11500.0
2015-03-24 13:00:00,115.03,115.18,115.0,115.1,17700.0,89.0055,89.1215,88.9822,89.0596,17700.0
2015-03-24 13:30:00,115.0,115.07,114.89,114.98,10000.0,88.9822,89.0364,88.8971,88.9668,10000.0
2015-03-24 14:00:00,114.95,115.05,114.77,114.8,8300.0,88.9436,89.0209,88.8043,88.8275,8300.0
2015-03-24 14:30:00,114.81,114.81,114.67,114.71,16500.0,88.8352,88.8352,88.7269,88.7579,16500.0
2015-03-24 15:00:00,114.73,114.79,114.58,114.68,29400.0,88.7733,88.8198,88.6573,88.7346,29400.0
2015-03-24 15:30:00,114.66,114.73,114.6,114.62,37300.0,88.7192,88.7733,88.6727,88.6882,37300.0
2015-03-25 09:30:00,115.37,115.61,115.05,115.27,44800.0,89.2685,89.4542,89.0209,89.1912,44800.0
2015-03-25 10:00:00,115.33,115.74,115.33,115.62,9900.0,89.2376,89.5548,89.2376,89.462,9900.0
2015-03-25 10:30:00,115.5,115.54,115.07,115.2,12500.0,89.3691,89.4001,89.0364,89.137,12500.0
2015-03-25 11:00:00,115.2,115.26,114.88,115.17,9600.0,89.137,89.1834,88.8894,89.1138,9600.0
2015-03-25 11:30:00,115.12,115.2,114.61,114.73,10600.0,89.0751,89.137,88.6805,88.7733,10600.0
2015-03-25 12:00:00,114.69,114.77,114.44,114.75,17000.0,88.7424,88.8043,88.5489,88.7888,17000.0
2015-03-25 12:30:00,114.69,114.69,114.45,114.64,4200.0,88.7424,88.7424,88.5567,88.7037,4200.0
2015-03-25 13:00:00,114.61,114.62,114.43,114.56,10400.0,88.6805,88.6882,88.5412,88.6418,10400.0
2015-03-25 13:30:00,114.57,114.61,114.5,114.56,6700.0,88.6495,88.6805,88.5954,88.6418,6700.0
2015-03-25 14:00:00,114.58,114.73,114.51,114.7,10700.0,88.6573,88.7733,88.6031,88.7501,10700.0
2015-03-25 14:30:00,114.72,114.73,114.53,114.55,11700.0,88.7656,88.7733,88.6186,88.6341,11700.0
2015-03-25 15:00:00,114.55,114.55,114.31,114.32,13800.0,88.6341,88.6341,88.4484,88.4561,13800.0
2015-03-25 15:30:00,114.31,114.35,114.12,114.18,26400.0,88.4484,88.4793,88.3013,88.3478,26400.0
2015-03-26 09:30:00,112.88,112.89,112.52,112.53,37100.0,87.3419,87.3496,87.0633,87.0711,37100.0
2015-03-26 10:00:00,112.55,112.63,112.16,112.23,23300.0,87.0865,87.1484,86.7848,86.8389,23300.0
2015-03-26 10:30:00,112.24,112.87,112.24,112.87,55800.0,86.8467,87.3341,86.8467,87.3341,55800.0
2015-03-26 11:00:00,112.86,112.86,112.58,112.65,50300.0,87.3264,87.3264,87.1098,87.1639,50300.0
2015-03-26 11:30:00,112.67,112.82,112.52,112.59,64700.0,87.1794,87.2955,87.0633,87.1175,64700.0
2015-03-26 12:00:00,112.54,112.59,112.31,112.44,22800.0,87.0788,87.1175,86.9008,87.0014,22800.0
2015-03-26 12:30:00,112.41,112.8,112.39,112.8,11600.0,86.9782,87.28,86.9627,87.28,11600.0
2015-03-26 13:00:00,112.78,112.78,112.5,112.63,15400.0,87.2645,87.2645,87.0478,87.1484,15400.0
2015-03-26 13:30:00,112.7,112.77,112.62,112.62,16700.0,87.2026,87.2568,87.1407,87.1407,16700.0
2015-03-26 14:00:00,112.61,112.64,112.18,112.19,22800.0,87.133,87.1562,86.8002,86.808,22800.0
2015-03-26 14:30:00,112.24,112.6,112.24,112.48,19300.0,86.8467,87.1252,86.8467,87.0324,19300.0
2015-03-26 15:00:00,112.44,112.63,112.4,112.62,20500.0,87.0014,87.1484,86.9705,87.1407,20500.0
2015-03-26 15:30:00,112.59,112.93,112.58,112.72,69700.0,87.1175,87.3806,87.1098,87.2181,69700.0
2015-03-27 09:30:00,112.68,113.01,112.65,112.71,23300.0,87.1871,87.4425,87.1639,87.2103,23300.0
2015-03-27 10:00:00,112.67,112.74,112.24,112.49,16800.0,87.1794,87.2336,86.8467,87.0401,16800.0
2015-03-27 10:30:00,112.52,112.88,112.4,112.81,6600.0,87.0633,87.3419,86.9705,87.2877,6600.0
2015-03-27 11:00:00,112.8,112.97,112.75,112.75,14600.0,87.28,87.4115,87.2413,87.2413,14600.0
2015-03-27 11:30:00,112.77,112.82,112.48,112.68,15200.0,87.2568,87.2955,87.0324,87.1871,15200.0
2015-03-27 12:00:00,112.69,112.96,112.59,112.72,13500.0,87.1949,87.4038,87.1175,87.2181,13500.0
2015-03-27 12:30:00,112.69,112.87,112.68,112.87,7500.0,87.1949,87.3341,87.1871,87.3341,7500.0
2015-03-27 13:00:00,112.93,112.98,112.83,112.9,6700.0,87.3806,87.4193,87.3032,87.3574,6700.0
2015-03-27 13:30:00,112.85,113.02,112.77,112.89,21300.0,87.3187,87.4502,87.2568,87.3496,21300.0
2015-03-27 14:00:00,112.9,113.05,112.89,113.0,18100.0,87.3574,87.4734,87.3496,87.4347,18100.0
2015-03-27 14:30:00,113.0,113.17,112.97,113.11,11600.0,87.4347,87.5663,87.4115,87.5198,11600.0
2015-03-27 15:00:00,113.11,113.2,113.11,113.17,15700.0,87.5198,87.5895,87.5198,87.5663,15700.0
2015-03-27 15:30:00,113.19,113.36,113.15,113.24,22800.0,87.5817,87.7133,87.5508,87.6204,22800.0
2015-03-30 09:30:00,112.32,112.7,112.24,112.57,38900.0,86.9086,87.2026,86.8467,87.102,38900.0
2015-03-30 10:00:00,112.66,112.73,112.42,112.7,19100.0,87.1717,87.2258,86.9859,87.2026,19100.0
2015-03-30 10:30:00,112.87,112.95,112.55,112.82,17000.0,87.3341,87.396,87.0865,87.2955,17000.0
2015-03-30 11:00:00,112.83,112.9,112.71,112.9,19400.0,87.3032,87.3574,87.2103,87.3574,19400.0
2015-03-30 11:30:00,112.89,112.95,112.76,112.95,13500.0,87.3496,87.396,87.249,87.396,13500.0
2015-03-30 12:00:00,112.93,113.0,112.88,112.96,10700.0,87.3806,87.4347,87.3419,87.4038,10700.0
2015-03-30 12:30:00,112.94,113.0,112.86,112.94,13300.0,87.3883,87.4347,87.3264,87.3883,13300.0
2015-03-30 13:00:00,112.96,113.26,112.94,113.26,18300.0,87.4038,87.6359,87.3883,87.6359,18300.0
2015-03-30 13:30:00,113.27,113.27,113.12,113.16,9700.0,87.6436,87.6436,87.5276,87.5585,9700.0
2015-03-30 14:00:00,113.15,113.31,113.11,113.21,11900.0,87.5508,87.6746,87.5198,87.5972,11900.0
2015-03-30 14:30:00,113.21,113.24,113.01,113.13,12300.0,87.5972,87.6204,87.4425,87.5353,12300.0
2015-03-30 15:00:00,113.15,113.18,112.94,112.96,23500.0,87.5508,87.574,87.3883,87.4038,23500.0
2015-03-30 15:30:00,112.97,113.08,112.92,113.06,45400.0,87.4115,87.4966,87.3728,87.4812,45400.0
2015-03-31 09:30:00,109.78,110.46,109.66,110.28,128400.0,84.9432,85.4694,84.8504,85.3301,128400.0
2015-03-31 10:00:00,110.3,110.88,110.23,110.68,57800.0,85.3456,85.7944,85.2914,85.6396,57800.0
2015-03-31 10:30:00,110.7,111.39,110.7,111.06,43600.0,85.6551,86.189,85.6551,85.9336,43600.0
2015-03-31 11:00:00,111.06,111.16,110.8,111.02,44500.0,85.9336,86.011,85.7325,85.9027,44500.0
2015-03-31 11:30:00,110.95,111.03,110.61,110.7,35000.0,85.8485,85.9104,85.5854,85.6551,35000.0
2015-03-31 12:00:00,110.7,110.86,110.6,110.81,13400.0,85.6551,85.7789,85.5777,85.7402,13400.0
2015-03-31 12:30:00,110.81,110.86,110.75,110.82,13200.0,85.7402,85.7789,85.6938,85.7479,13200.0
2015-03-31 13:00:00,110.84,111.01,110.81,110.99,31800.0,85.7634,85.8949,85.7402,85.8795,31800.0
2015-03-31 13:30:00,111.0,111.09,110.85,110.87,16600.0,85.8872,85.9569,85.7711,85.7866,16600.0
2015-03-31 14:00:00,110.85,111.06,110.78,110.96,28500.0,85.7711,85.9336,85.717,85.8563,28500.0
2015-03-31 14:30:00,110.99,111.08,110.87,111.05,23100.0,85.8795,85.9491,85.7866,85.9259,23100.0
2015-03-31 15:00:00,111.07,111.07,110.8,110.88,29200.0,85.9414,85.9414,85.7325,85.7944,29200.0
2015-03-31 15:30:00,110.84,110.94,110.56,110.56,87000.0,85.7634,85.8408,85.5468,85.5468,87000.0
2015-04-01 09:30:00,110.65,110.86,110.43,110.57,89400.0,85.6164,85.7789,85.4462,85.5545,89400.0
2015-04-01 10:00:00,110.61,110.95,110.48,110.95,22200.0,85.5854,85.8485,85.4849,85.8485,22200.0
2015-04-01 10:30:00,110.96,111.12,110.76,110.84,18000.0,85.8563,85.9801,85.7015,85.7634,18000.0
2015-04-01 11:00:00,110.82,111.2,110.71,110.96,27200.0,85.7479,86.042,85.6628,85.8563,27200.0
2015-04-01 11:30:00,110.98,111.35,110.81,111.11,21700.0,85.8717,86.158,85.7402,85.9723,21700.0
2015-04-01 12:00:00,111.09,111.2,110.85,111.2,9500.0,85.9569,86.042,85.7711,86.042,9500.0
2015-04-01 12:30:00,111.17,111.17,110.97,111.04,9600.0,86.0188,86.0188,85.864,85.9182,9600.0
2015-04-01 13:00:00,111.0,111.16,110.99,111.09,10700.0,85.8872,86.011,85.8795,85.9569,10700.0
2015-04-01 13:30:00,111.05,111.11,110.97,110.97,31900.0,85.9259,85.9723,85.864,85.864,31900.0
2015-04-01 14:00:00,110.95,110.98,110.7,110.84,17500.0,85.8485,85.8717,85.6551,85.7634,17500.0
2015-04-01 14:30:00,110.8,110.89,110.74,110.74,21100.0,85.7325,85.8021,85.686,85.686,21100.0
2015-04-01 15:00:00,110.74,110.79,110.6,110.79,18400.0,85.686,85.7247,85.5777,85.7247,18400.0
2015-04-01 15:30:00,110.78,111.04,110.78,110.98,39300.0,85.717,85.9182,85.717,85.8717,39300.0
2015-04-02 09:30:00,111.5,112.48,111.45,112.24,51200.0,86.2741,87.0324,86.2354,86.8467,51200.0
2015-04-02 10:00:00,112.26,112.62,112.04,112.08,22500.0,86.8621,87.1407,86.6919,86.7229,22500.0
2015-04-02 10:30:00,112.08,112.28,112.04,112.27,20400.0,86.7229,86.8776,86.6919,86.8699,20400.0
2015-04-02 11:00:00,112.19,112.5,112.15,112.32,28400.0,86.808,87.0478,86.777,86.9086,28400.0
2015-04-02 11:30:00,112.32,112.57,112.29,112.53,17500.0,86.9086,87.102,86.8854,87.0711,17500.0
2015-04-02 12:00:00,112.51,112.57,112.42,112.54,12800.0,87.0556,87.102,86.9859,87.0788,12800.0
2015-04-02 12:30:00,112.55,112.71,112.48,112.54,6200.0,87.0865,87.2103,87.0324,87.0788,6200.0
2015-04-02 13:00:00,112.53,112.62,112.45,112.58,9600.0,87.0711,87.1407,87.0092,87.1098,9600.0
2015-04-02 13:30:00,112.59,112.75,112.51,112.74,8900.0,87.1175,87.2413,87.0556,87.2336,8900.0
2015-04-02 14:00:00,112.69,112.81,112.59,112.74,29000.0,87.1949,87.2877,87.1175,87.2336,29000.0
2015-04-02 14:30:00,112.72,112.74,112.32,112.47,37900.0,87.2181,87.2336,86.9086,87.0246,37900.0
2015-04-02 15:00:00,112.45,112.58,112.35,112.58,19400.0,87.0092,87.1098,86.9318,87.1098,19400.0
2015-04-02 15:30:00,112.6,112.66,112.49,112.54,35400.0,87.1252,87.1717,87.0401,87.0788,35400.0
2015-04-06 09:30:00,112.65,113.27,112.58,113.16,26700.0,87.1639,87.6436,87.1098,87.5585,26700.0
2015-04-06 10:00:00,113.22,113.73,113.12,113.64,12100.0,87.605,87.9996,87.5276,87.9299,12100.0
2015-04-06 10:30:00,113.73,113.81,113.59,113.63,6200.0,87.9996,88.0615,87.8912,87.9222,6200.0
2015-04-06 11:00:00,113.66,113.73,113.58,113.65,11200.0,87.9454,87.9996,87.8835,87.9377,11200.0
2015-04-06 11:30:00,113.65,113.74,113.59,113.65,7300.0,87.9377,88.0073,87.8912,87.9377,7300.0
2015-04-06 12:00:00,113.71,113.8,113.6,113.77,10500.0,87.9841,88.0537,87.899,88.0305,10500.0
2015-04-06 12:30:00,113.76,113.76,113.59,113.59,7600.0,88.0228,88.0228,87.8912,87.8912,7600.0
2015-04-06 13:00:00,113.62,113.63,113.47,113.53,9700.0,87.9145,87.9222,87.7984,87.8448,9700.0
2015-04-06 13:30:00,113.54,113.6,113.32,113.33,10100.0,87.8526,87.899,87.6823,87.6901,10100.0
2015-04-06 14:00:00,113.37,113.41,113.27,113.36,5200.0,87.721,87.752,87.6436,87.7133,5200.0
2015-04-06 14:30:00,113.42,113.59,113.39,113.54,9400.0,87.7597,87.8912,87.7365,87.8526,9400.0
2015-04-06 15:00:00,113.54,113.54,113.22,113.27,17100.0,87.8526,87.8526,87.605,87.6436,17100.0
2015-04-06 15:30:00,113.24,113.33,113.1,113.21,37700.0,87.6204,87.6901,87.5121,87.5972,37700.0
2015-04-07 09:30:00,114.91,115.4,114.78,115.3,74100.0,88.9126,89.2918,88.812,89.2144,74100.0
2015-04-07 10:00:00,115.33,115.42,115.09,115.23,38500.0,89.2376,89.3072,89.0519,89.1602,38500.0
2015-04-07 10:30:00,115.27,115.62,115.27,115.45,34600.0,89.1912,89.462,89.1912,89.3304,34600.0
2015-04-07 11:00:00,115.44,115.45,114.65,114.81,40300.0,89.3227,89.3304,88.7114,88.8352,40300.0
2015-04-07 11:30:00,114.89,114.99,114.72,114.81,13200.0,88.8971,88.9745,88.7656,88.8352,13200.0
2015-04-07 12:00:00,114.84,114.97,114.84,114.94,4400.0,88.8584,88.959,88.8584,88.9358,4400.0
2015-04-07 12:30:00,114.96,114.99,114.84,114.92,9000.0,88.9513,88.9745,88.8584,88.9203,9000.0
2015-04-07 13:00:00,114.9,114.95,114.78,114.82,10400.0,88.9049,88.9436,88.812,88.843,10400.0
2015-04-07 13:30:00,114.81,114.83,114.61,114.61,8800.0,88.8352,88.8507,88.6805,88.6805,8800.0
2015-04-07 14:00:00,114.65,114.65,114.46,114.55,9400.0,88.7114,88.7114,88.5644,88.6341,9400.0
2015-04-07 14:30:00,114.6,114.64,114.48,114.48,10000.0,88.6727,88.7037,88.5799,88.5799,10000.0
2015-04-07 15:00:00,114.58,114.67,114.51,114.56,12900.0,88.6573,88.7269,88.6031,88.6418,12900.0
2015-04-07 15:30:00,114.54,114.57,114.26,114.27,26500.0,88.6263,88.6495,88.4097,88.4174,26500.0
2015-04-08 09:30:00,114.78,115.0,114.61,114.66,33900.0,88.812,88.9822,88.6805,88.7192,33900.0
2015-04-08 10:00:00,114.71,114.71,114.27,114.36,8300.0,88.7579,88.7579,88.4174,88.487,8300.0
2015-04-08 10:30:00,114.39,114.39,113.83,113.93,14200.0,88.5103,88.5103,88.0769,88.1543,14200.0
2015-04-08 11:00:00,113.93,114.26,113.83,113.91,18600.0,88.1543,88.4097,88.0769,88.1388,18600.0
2015-04-08 11:30:00,113.92,114.33,113.77,114.19,10300.0,88.1466,88.4638,88.0305,88.3555,10300.0
2015-04-08 12:00:00,114.22,114.27,113.99,113.99,7200.0,88.3787,88.4174,88.2008,88.2008,7200.0
2015-04-08 12:30:00,114.02,114.11,114.0,114.01,7600.0,88.224,88.2936,88.2085,88.2162,7600.0
2015-04-08 13:00:00,114.03,114.2,113.99,114.03,13800.0,88.2317,88.3632,88.2008,88.2317,13800.0
2015-04-08 13:30:00,114.04,114.19,114.01,114.12,9000.0,88.2394,88.3555,88.2162,88.3013,9000.0
2015-04-08 14:00:00,114.08,114.16,113.49,114.04,20100.0,88.2704,88.3323,87.8139,88.2394,20100.0
2015-04-08 14:30:00,114.02,114.03,113.86,114.0,10800.0,88.224,88.2317,88.1002,88.2085,10800.0
2015-04-08 15:00:00,114.01,114.09,113.87,113.93,13300.0,88.2162,88.2781,88.1079,88.1543,13300.0
2015-04-08 15:30:00,113.93,114.06,113.8,113.94,37000.0,88.1543,88.2549,88.0537,88.1621,37000.0
2015-04-09 09:30:00,114.42,114.46,113.66,113.7,31300.0,88.5335,88.5644,87.9454,87.9764,31300.0
2015-04-09 10:00:00,113.73,113.9,113.38,113.55,19500.0,87.9996,88.1311,87.7288,87.8603,19500.0
2015-04-09 10:30:00,113.49,113.51,113.13,113.18,17400.0,87.8139,87.8293,87.5353,87.574,17400.0
2015-04-09 11:00:00,113.26,113.3,113.03,113.26,12300.0,87.6359,87.6669,87.4579,87.6359,12300.0
2015-04-09 11:30:00,113.21,113.5,113.18,113.24,19300.0,87.5972,87.8216,87.574,87.6204,19300.0
2015-04-09 12:00:00,113.26,113.35,113.18,113.33,15800.0,87.6359,87.7055,87.574,87.6901,15800.0
2015-04-09 12:30:00,113.31,113.46,113.28,113.42,8800.0,87.6746,87.7907,87.6514,87.7597,8800.0
2015-04-09 13:00:00,113.46,113.46,113.2,113.26,15300.0,87.7907,87.7907,87.5895,87.6359,15300.0
2015-04-09 13:30:00,113.25,113.25,113.08,113.11,16900.0,87.6282,87.6282,87.4966,87.5198,16900.0
2015-04-09 14:00:00,113.07,113.15,113.03,113.07,16200.0,87.4889,87.5508,87.4579,87.4889,16200.0
2015-04-09 14:30:00,113.06,113.25,113.05,113.2,12200.0,87.4812,87.6282,87.4734,87.5895,12200.0
2015-04-09 15:00:00,113.27,113.43,113.21,113.31,12500.0,87.6436,87.7674,87.5972,87.6746,12500.0
2015-04-09 15:30:00,113.38,113.54,113.25,113.49,57100.0,87.7288,87.8526,87.6282,87.8139,57100.0
2015-04-10 09:30:00,112.87,113.16,112.73,113.13,46700.0,87.3341,87.5585,87.2258,87.5353,46700.0
2015-04-10 10:00:00,113.14,113.52,113.07,113.35,21200.0,87.5431,87.8371,87.4889,87.7055,21200.0
2015-04-10 10:30:00,113.36,113.76,113.25,113.69,28600.0,87.7133,88.0228,87.6282,87.9686,28600.0
2015-04-10 11:00:00,113.63,113.88,113.48,113.83,21600.0,87.9222,88.1156,87.8061,88.0769,21600.0
2015-04-10 11:30:00,113.84,113.85,113.65,113.72,7000.0,88.0847,88.0924,87.9377,87.9918,7000.0
2015-04-10 12:00:00,113.72,113.72,113.35,113.36,16100.0,87.9918,87.9918,87.7055,87.7133,16100.0
2015-04-10 12:30:00,113.34,113.56,113.32,113.54,6800.0,87.6978,87.868,87.6823,87.8526,6800.0
2015-04-10 13:00:00,113.54,113.68,113.54,113.6,4500.0,87.8526,87.9609,87.8526,87.899,4500.0
2015-04-10 13:30:00,113.61,113.84,113.61,113.83,5600.0,87.9067,88.0847,87.9067,88.0769,5600.0
2015-04-10 14:00:00,113.83,113.93,113.79,113.85,10100.0,88.0769,88.1543,88.046,88.0924,10100.0
2015-04-10 14:30:00,113.82,113.9,113.8,113.89,7300.0,88.0692,88.1311,88.0537,88.1234,7300.0
2015-04-10 15:00:00,113.88,113.88,113.76,113.8,17300.0,88.1156,88.1156,88.0228,88.0537,17300.0
2015-04-10 15:30:00,113.81,113.86,113.71,113.8,22100.0,88.0615,88.1002,87.9841,88.0537,22100.0
2015-04-13 09:30:00,114.0,114.43,113.94,114.07,45600.0,88.2085,88.5412,88.1621,88.2627,45600.0
2015-04-13 10:00:00,114.05,114.05,113.72,113.92,23400.0,88.2472,88.2472,87.9918,88.1466,23400.0
2015-04-13 10:30:00,113.92,113.94,113.73,113.78,13200.0,88.1466,88.1621,87.9996,88.0383,13200.0
2015-04-13 11:00:00,113.8,113.98,113.73,113.87,15300.0,88.0537,88.193,87.9996,88.1079,15300.0
2015-04-13 11:30:00,113.88,114.0,113.7,113.8,10700.0,88.1156,88.2085,87.9764,88.0537,10700.0
2015-04-13 12:00:00,113.81,114.02,113.81,113.98,13000.0,88.0615,88.224,88.0615,88.193,13000.0
2015-04-13 12:30:00,113.95,114.0,113.85,113.89,10600.0,88.1698,88.2085,88.0924,88.1234,10600.0
2015-04-13 13:00:00,113.9,113.94,113.65,113.65,15700.0,88.1311,88.1621,87.9377,87.9377,15700.0
2015-04-13 13:30:00,113.66,113.68,113.56,113.67,17100.0,87.9454,87.9609,87.868,87.9531,17100.0
2015-04-13 14:00:00,113.68,113.83,113.68,113.7,15400.0,87.9609,88.0769,87.9609,87.9764,15400.0
2015-04-13 14:30:00,113.71,113.79,113.6,113.65,11500.0,87.9841,88.046,87.899,87.9377,11500.0
2015-04-13 15:00:00,113.65,113.7,113.39,113.44,18600.0,87.9377,87.9764,87.7365,87.7752,18600.0
2015-04-13 15:30:00,113.42,113.51,113.38,113.45,26600.0,87.7597,87.8293,87.7288,87.7829,26600.0
2015-04-14 09:30:00,114.24,114.34,113.74,113.95,81400.0,88.3942,88.4716,88.0073,88.1698,81400.0
2015-04-14 10:00:00,113.94,114.11,113.82,114.11,16800.0,88.1621,88.2936,88.0692,88.2936,16800.0
2015-04-14 10:30:00,114.1,114.21,113.99,114.19,38800.0,88.2859,88.371,88.2008,88.3555,38800.0
2015-04-14 11:00:00,114.17,114.49,114.14,114.49,40900.0,88.34,88.5876,88.3168,88.5876,40900.0
2015-04-14 11:30:00,114.49,114.51,114.12,114.22,14100.0,88.5876,88.6031,88.3013,88.3787,14100.0
2015-04-14 12:00:00,114.22,114.34,114.2,114.21,5000.0,88.3787,88.4716,88.3632,88.371,5000.0
2015-04-14 12:30:00,114.21,114.27,114.06,114.16,14100.0,88.371,88.4174,88.2549,88.3323,14100.0
2015-04-14 13:00:00,114.2,114.24,114.15,114.24,5800.0,88.3632,88.3942,88.3246,88.3942,5800.0
2015-04-14 13:30:00,114.24,114.31,114.13,114.24,8300.0,88.3942,88.4484,88.3091,88.3942,8300.0
2015-04-14 14:00:00,114.22,114.3,114.16,114.21,5800.0,88.3787,88.4406,88.3323,88.371,5800.0
2015-04-14 14:30:00,114.21,114.49,114.09,114.47,17700.0,88.371,88.5876,88.2781,88.5722,17700.0
2015-04-14 15:00:00,114.46,114.62,114.41,114.54,34700.0,88.5644,88.6882,88.5257,88.6263,34700.0
2015-04-14 15:30:00,114.54,114.77,114.53,114.65,79100.0,88.6263,88.8043,88.6186,88.7114,79100.0
2015-04-15 09:30:00,116.51,117.1,116.11,117.05,85000.0,90.1506,90.6071,89.8411,90.5685,85000.0
2015-04-15 10:00:00,117.1,117.17,116.86,116.9,44500.0,90.6071,90.6613,90.4214,90.4524,44500.0
2015-04-15 10:30:00,116.92,117.0,116.55,116.78,36200.0,90.4679,90.5298,90.1816,90.3595,36200.0
2015-04-15 11:00:00,116.78,116.98,116.39,116.59,56500.0,90.3595,90.5143,90.0578,90.2125,56500.0
2015-04-15 11:30:00,116.58,116.59,116.3,116.31,28900.0,90.2048,90.2125,89.9881,89.9959,28900.0
2015-04-15 12:00:00,116.33,116.4,116.29,116.4,22700.0,90.0113,90.0655,89.9804,90.0655,22700.0
2015-04-15 12:30:00,116.38,116.54,116.32,116.53,16100.0,90.05,90.1738,90.0036,90.1661,16100.0
2015-04-15 13:00:00,116.52,116.99,116.52,116.98,20200.0,90.1584,90.522,90.1584,90.5143,20200.0
2015-04-15 13:30:00,117.0,117.04,116.8,116.85,15700.0,90.5298,90.5607,90.375,90.4137,15700.0
2015-04-15 14:00:00,116.86,117.09,116.82,116.89,33700.0,90.4214,90.5994,90.3905,90.4447,33700.0
2015-04-15 14:30:00,116.89,117.02,116.8,116.98,22100.0,90.4447,90.5452,90.375,90.5143,22100.0
2015-04-15 15:00:00,116.97,117.0,116.75,116.87,22900.0,90.5066,90.5298,90.3363,90.4292,22900.0
2015-04-15 15:30:00,116.88,116.9,116.73,116.9,59800.0,90.4369,90.4524,90.3208,90.4524,59800.0
2015-04-16 09:30:00,114.08,114.14,113.6,113.99,86800.0,88.2704,88.3168,87.899,88.2008,86800.0
2015-04-16 10:00:00,113.98,113.98,113.31,113.35,45500.0,88.193,88.193,87.6746,87.7055,45500.0
2015-04-16 10:30:00,113.27,113.35,113.04,113.2,34900.0,87.6436,87.7055,87.4657,87.5895,34900.0
2015-04-16 11:00:00,113.24,113.59,113.23,113.3,58500.0,87.6204,87.8912,87.6127,87.6669,58500.0
2015-04-16 11:30:00,113.34,113.37,113.06,113.22,31800.0,87.6978,87.721,87.4812,87.605,31800.0
2015-04-16 12:00:00,113.27,113.43,113.22,113.27,14700.0,87.6436,87.7674,87.605,87.6436,14700.0
2015-04-16 12:30:00,113.23,113.28,113.12,113.17,24900.0,87.6127,87.6514,87.5276,87.5663,24900.0
2015-04-16 13:00:00,113.19,113.34,113.13,113.27,11700.0,87.5817,87.6978,87.5353,87.6436,11700.0
2015-04-16 13:30:00,113.28,113.68,113.24,113.68,16800.0,87.6514,87.9609,87.6204,87.9609,16800.0
2015-04-16 14:00:00,113.67,113.68,113.45,113.64,18700.0,87.9531,87.9609,87.7829,87.9299,18700.0
2015-04-16 14:30:00,113.63,113.88,113.54,113.82,30500.0,87.9222,88.1156,87.8526,88.0692,30500.0
2015-04-16 15:00:00,113.74,113.82,113.58,113.65,24800.0,88.0073,88.0692,87.8835,87.9377,24800.0
2015-04-16 15:30:00,113.64,113.74,113.51,113.6,70200.0,87.9299,88.0073,87.8293,87.899,70200.0
2015-04-17 09:30:00,112.6,113.09,112.52,112.9,51800.0,87.1252,87.5044,87.0633,87.3574,51800.0
2015-04-17 10:00:00,112.89,113.06,112.83,112.96,18800.0,87.3496,87.4812,87.3032,87.4038,18800.0
2015-04-17 10:30:00,112.95,113.02,112.38,112.41,19800.0,87.396,87.4502,86.955,86.9782,19800.0
2015-04-17 11:00:00,112.46,112.51,111.93,112.18,30000.0,87.0169,87.0556,86.6068,86.8002,30000.0
2015-04-17 11:30:00,112.13,112.42,112.12,112.39,13500.0,86.7616,86.9859,86.7538,86.9627,13500.0
2015-04-17 12:00:00,112.44,112.45,112.34,112.38,16900.0,87.0014,87.0092,86.924,86.955,16900.0
2015-04-17 12:30:00,112.37,112.45,112.32,112.38,10900.0,86.9473,87.0092,86.9086,86.955,10900.0
2015-04-17 13:00:00,112.36,112.55,112.36,112.45,7200.0,86.9395,87.0865,86.9395,87.0092,7200.0
2015-04-17 13:30:00,112.46,112.46,112.17,112.25,15700.0,87.0169,87.0169,86.7925,86.8544,15700.0
2015-04-17 14:00:00,112.25,112.32,112.17,112.32,27200.0,86.8544,86.9086,86.7925,86.9086,27200.0
2015-04-17 14:30:00,112.27,112.38,112.22,112.32,11900.0,86.8699,86.955,86.8312,86.9086,11900.0
2015-04-17 15:00:00,112.31,112.58,112.31,112.58,16900.0,86.9008,87.1098,86.9008,87.1098,16900.0
2015-04-17 15:30:00,112.57,112.78,112.55,112.66,22800.0,87.102,87.2645,87.0865,87.1717,22800.0
2015-04-20 09:30:00,111.55,112.12,111.52,112.05,37600.0,86.3128,86.7538,86.2896,86.6997,37600.0
2015-04-20 10:00:00,112.08,112.09,111.66,111.71,20000.0,86.7229,86.7306,86.3979,86.4366,20000.0
2015-04-20 10:30:00,111.69,111.76,111.57,111.72,19500.0,86.4211,86.4753,86.3283,86.4443,19500.0
2015-04-20 11:00:00,111.75,111.82,111.62,111.72,29100.0,86.4675,86.5217,86.3669,86.4443,29100.0
2015-04-20 11:30:00,111.77,112.0,111.75,111.9,25700.0,86.483,86.661,86.4675,86.5836,25700.0
2015-04-20 12:00:00,111.91,111.92,111.8,111.89,35300.0,86.5913,86.5991,86.5062,86.5759,35300.0
2015-04-20 12:30:00,111.85,111.86,111.6,111.65,12700.0,86.5449,86.5526,86.3515,86.3902,12700.0
2015-04-20 13:00:00,111.62,111.65,111.5,111.55,22500.0,86.3669,86.3902,86.2741,86.3128,22500.0
2015-04-20 13:30:00,111.54,111.62,111.51,111.56,15100.0,86.305,86.3669,86.2818,86.3205,15100.0
2015-04-20 14:00:00,111.52,111.55,111.46,111.49,11000.0,86.2896,86.3128,86.2431,86.2664,11000.0
2015-04-20 14:30:00,111.48,111.48,111.33,111.38,20000.0,86.2586,86.2586,86.1426,86.1812,20000.0
2015-04-20 15:00:00,111.44,111.72,111.44,111.64,21700.0,86.2277,86.4443,86.2277,86.3824,21700.0
2015-04-20 15:30:00,111.65,111.72,111.51,111.51,37300.0,86.3902,86.4443,86.2818,86.2818,37300.0
2015-04-21 09:30:00,112.14,112.53,112.05,112.32,57400.0,86.7693,87.0711,86.6997,86.9086,57400.0
2015-04-21 10:00:00,112.33,112.33,111.98,112.1,22900.0,86.9163,86.9163,86.6455,86.7383,22900.0
2015-04-21 10:30:00,112.1,112.26,112.04,112.14,17100.0,86.7383,86.8621,86.6919,86.7693,17100.0
2015-04-21 11:00:00,112.15,112.39,112.1,112.3,13900.0,86.777,86.9627,86.7383,86.8931,13900.0
2015-04-21 11:30:00,112.27,112.33,111.92,111.92,8400.0,86.8699,86.9163,86.5991,86.5991,8400.0
2015-04-21 12:00:00,111.94,112.2,111.94,112.19,32100.0,86.6145,86.8157,86.6145,86.808,32100.0
2015-04-21 12:30:00,112.21,112.29,112.09,112.28,8200.0,86.8235,86.8854,86.7306,86.8776,8200.0
2015-04-21 13:00:00,112.26,112.48,112.25,112.39,13200.0,86.8621,87.0324,86.8544,86.9627,13200.0
2015-04-21 13:30:00,112.42,112.47,112.31,112.43,15300.0,86.9859,87.0246,86.9008,86.9937,15300.0
2015-04-21 14:00:00,112.4,112.56,112.37,112.56,15400.0,86.9705,87.0943,86.9473,87.0943,15400.0
2015-04-21 14:30:00,112.56,112.59,112.42,112.51,14200.0,87.0943,87.1175,86.9859,87.0556,14200.0
2015-04-21 15:00:00,112.5,112.56,112.42,112.47,20500.0,87.0478,87.0943,86.9859,87.0246,20500.0
2015-04-21 15:30:00,112.5,112.53,112.31,112.33,28500.0,87.0478,87.0711,86.9008,86.9163,28500.0
2015-04-22 09:30:00,111.89,112.04,111.4,111.56,34900.0,86.5759,86.6919,86.1967,86.3205,34900.0
2015-04-22 10:00:00,111.52,111.72,111.25,111.59,17800.0,86.2896,86.4443,86.0807,86.3437,17800.0
2015-04-22 10:30:00,111.66,112.19,111.66,112.17,31800.0,86.3979,86.808,86.3979,86.7925,31800.0
2015-04-22 11:00:00,112.16,112.59,112.12,112.55,54800.0,86.7848,87.1175,86.7538,87.0865,54800.0
2015-04-22 11:30:00,112.55,112.62,112.24,112.36,18400.0,87.0865,87.1407,86.8467,86.9395,18400.0
2015-04-22 12:00:00,112.36,112.39,112.05,112.09,12100.0,86.9395,86.9627,86.6997,86.7306,12100.0
2015-04-22 12:30:00,112.08,112.53,112.06,112.53,26600.0,86.7229,87.0711,86.7074,87.0711,26600.0
2015-04-22 13:00:00,112.49,112.55,112.28,112.28,19500.0,87.0401,87.0865,86.8776,86.8776,19500.0
2015-04-22 13:30:00,112.3,112.41,112.23,112.28,7500.0,86.8931,86.9782,86.8389,86.8776,7500.0
2015-04-22 14:00:00,112.26,112.49,112.26,112.39,17600.0,86.8621,87.0401,86.8621,86.9627,17600.0
2015-04-22 14:30:00,112.41,112.48,112.32,112.33,9200.0,86.9782,87.0324,86.9086,86.9163,9200.0
2015-04-22 15:00:00,112.32,112.51,112.32,112.45,8400.0,86.9086,87.0556,86.9086,87.0092,8400.0
2015-04-22 15:30:00,112.45,112.49,112.21,112.33,33000.0,87.0092,87.0401,86.8235,86.9163,33000.0
2015-04-23 09:30:00,111.89,111.93,111.69,111.83,45000.0,86.5759,86.6068,86.4211,86.5294,45000.0
2015-04-23 10:00:00,111.87,112.03,111.79,111.92,23800.0,86.5604,86.6842,86.4985,86.5991,23800.0
2015-04-23 10:30:00,112.06,112.29,112.0,112.24,7200.0,86.7074,86.8854,86.661,86.8467,7200.0
2015-04-23 11:00:00,112.26,112.45,112.16,112.45,24300.0,86.8621,87.0092,86.7848,87.0092,24300.0
2015-04-23 11:30:00,112.44,112.75,112.33,112.68,8100.0,87.0014,87.2413,86.9163,87.1871,8100.0
2015-04-23 12:00:00,112.62,112.74,112.53,112.72,14900.0,87.1407,87.2336,87.0711,87.2181,14900.0
2015-04-23 12:30:00,112.71,112.82,112.67,112.73,12600.0,87.2103,87.2955,87.1794,87.2258,12600.0
2015-04-23 13:00:00,112.71,112.84,112.69,112.72,13300.0,87.2103,87.3109,87.1949,87.2181,13300.0
2015-04-23 13:30:00,112.74,112.79,112.66,112.66,14000.0,87.2336,87.2722,87.1717,87.1717,14000.0
2015-04-23 14:00:00,112.69,112.73,112.6,112.69,16500.0,87.1949,87.2258,87.1252,87.1949,16500.0
2015-04-23 14:30:00,112.7,112.72,112.55,112.55,16700.0,87.2026,87.2181,87.0865,87.0865,16700.0
2015-04-23 15:00:00,112.58,112.79,112.55,112.77,14200.0,87.1098,87.2722,87.0865,87.2568,14200.0
2015-04-23 15:30:00,112.77,112.8,112.52,112.62,48200.0,87.2568,87.28,87.0633,87.1407,48200.0
2015-04-24 09:30:00,113.29,113.46,113.1,113.3,72300.0,87.6591,87.7907,87.5121,87.6669,72300.0
2015-04-24 10:00:00,113.34,113.6,113.21,113.57,33400.0,87.6978,87.899,87.5972,87.8758,33400.0
2015-04-24 10:30:00,113.54,113.7,113.48,113.65,13600.0,87.8526,87.9764,87.8061,87.9377,13600.0
2015-04-24 11:00:00,113.64,113.93,113.6,113.72,35700.0,87.9299,88.1543,87.899,87.9918,35700.0
2015-04-24 11:30:00,113.74,113.79,113.6,113.71,6000.0,88.0073,88.046,87.899,87.9841,6000.0
2015-04-24 12:00:00,113.78,113.96,113.76,113.9,5600.0,88.0383,88.1775,88.0228,88.1311,5600.0
2015-04-24 12:30:00,113.89,113.96,113.72,113.72,12700.0,88.1234,88.1775,87.9918,87.9918,12700.0
2015-04-24 13:00:00,113.71,113.77,113.67,113.74,4900.0,87.9841,88.0305,87.9531,88.0073,4900.0
2015-04-24 13:30:00,113.71,113.72,113.6,113.6,10600.0,87.9841,87.9918,87.899,87.899,10600.0
2015-04-24 14:00:00,113.61,113.62,113.5,113.61,15900.0,87.9067,87.9145,87.8216,87.9067,15900.0
2015-04-24 14:30:00,113.6,113.6,113.29,113.32,23100.0,87.899,87.899,87.6591,87.6823,23100.0
2015-04-24 15:00:00,113.32,113.35,113.26,113.28,18000.0,87.6823,87.7055,87.6359,87.6514,18000.0
2015-04-24 15:30:00,113.27,113.41,113.26,113.34,29000.0,87.6436,87.752,87.6359,87.6978,29000.0
2015-04-27 09:30:00,113.45,113.5,113.2,113.34,36500.0,87.7829,87.8216,87.5895,87.6978,36500.0
2015-04-27 10:00:00,113.38,113.46,113.11,113.21,12700.0,87.7288,87.7907,87.5198,87.5972,12700.0
2015-04-27 10:30:00,113.25,113.25,112.79,112.97,22600.0,87.6282,87.6282,87.2722,87.4115,22600.0
2015-04-27 11:00:00,113.05,113.66,112.98,113.54,16300.0,87.4734,87.9454,87.4193,87.8526,16300.0
2015-04-27 11:30:00,113.57,114.0,113.52,113.66,25400.0,87.8758,88.2085,87.8371,87.9454,25400.0
2015-04-27 12:00:00,113.61,113.7,113.54,113.65,5300.0,87.9067,87.9764,87.8526,87.9377,5300.0
2015-04-27 12:30:00,113.67,113.72,113.57,113.62,18600.0,87.9531,87.9918,87.8758,87.9145,18600.0
2015-04-27 13:00:00,113.63,113.77,113.57,113.77,29400.0,87.9222,88.0305,87.8758,88.0305,29400.0
2015-04-27 13:30:00,113.72,113.9,113.64,113.76,16000.0,87.9918,88.1311,87.9299,88.0228,16000.0
2015-04-27 14:00:00,113.72,113.84,113.66,113.81,18300.0,87.9918,88.0847,87.9454,88.0615,18300.0
2015-04-27 14:30:00,113.8,113.84,113.65,113.79,30000.0,88.0537,88.0847,87.9377,88.046,30000.0
2015-04-27 15:00:00,113.77,113.81,113.65,113.73,28200.0,88.0305,88.0615,87.9377,87.9996,28200.0
2015-04-27 15:30:00,113.73,113.78,113.43,113.47,57100.0,87.9996,88.0383,87.7674,87.7984,57100.0
2015-04-28 09:30:00,112.8,113.27,112.72,113.19,73800.0,87.28,87.6436,87.2181,87.5817,73800.0
2015-04-28 10:00:00,113.11,113.19,112.92,113.16,43800.0,87.5198,87.5817,87.3728,87.5585,43800.0
2015-04-28 10:30:00,113.16,113.33,113.05,113.18,96200.0,87.5585,87.6901,87.4734,87.574,96200.0
2015-04-28 11:00:00,113.2,113.32,113.05,113.24,26600.0,87.5895,87.6823,87.4734,87.6204,26600.0
2015-04-28 11:30:00,113.12,113.58,113.12,113.54,25200.0,87.5276,87.8835,87.5276,87.8526,25200.0
2015-04-28 12:00:00,113.5,113.55,113.42,113.49,22700.0,87.8216,87.8603,87.7597,87.8139,22700.0
2015-04-28 12:30:00,113.5,113.54,113.45,113.47,21400.0,87.8216,87.8526,87.7829,87.7984,21400.0
2015-04-28 13:00:00,113.45,113.59,113.43,113.5,17700.0,87.7829,87.8912,87.7674,87.8216,17700.0
2015-04-28 13:30:00,113.47,113.56,113.3,113.53,12600.0,87.7984,87.868,87.6669,87.8448,12600.0
2015-04-28 14:00:00,113.46,113.57,113.39,113.46,5500.0,87.7907,87.8758,87.7365,87.7907,5500.0
2015-04-28 14:30:00,113.42,113.49,113.27,113.31,10600.0,87.7597,87.8139,87.6436,87.6746,10600.0
2015-04-28 15:00:00,113.31,113.37,113.24,113.34,13700.0,87.6746,87.721,87.6204,87.6978,13700.0
2015-04-28 15:30:00,113.32,113.44,113.15,113.4,28600.0,87.6823,87.7752,87.5508,87.7442,28600.0
2015-04-29 09:30:00,112.69,112.89,112.26,112.29,47600.0,87.1949,87.3496,86.8621,86.8854,47600.0
2015-04-29 10:00:00,112.28,112.45,111.85,112.27,32200.0,86.8776,87.0092,86.5449,86.8699,32200.0
2015-04-29 10:30:00,112.29,112.3,111.81,111.91,27600.0,86.8854,86.8931,86.514,86.5913,27600.0
2015-04-29 11:00:00,112.03,112.18,111.29,111.32,28700.0,86.6842,86.8002,86.1116,86.1348,28700.0
2015-04-29 11:30:00,111.33,111.67,111.12,111.62,30300.0,86.1426,86.4056,85.9801,86.3669,30300.0
2015-04-29 12:00:00,111.62,111.68,111.35,111.4,13900.0,86.3669,86.4134,86.158,86.1967,13900.0
2015-04-29 12:30:00,111.33,111.5,111.33,111.5,8500.0,86.1426,86.2741,86.1426,86.2741,8500.0
2015-04-29 13:00:00,111.49,111.51,111.36,111.44,7200.0,86.2664,86.2818,86.1658,86.2277,7200.0
2015-04-29 13:30:00,111.43,111.73,111.43,111.61,9900.0,86.2199,86.4521,86.2199,86.3592,9900.0
2015-04-29 14:00:00,111.54,111.7,111.34,111.58,14300.0,86.305,86.4288,86.1503,86.336,14300.0
2015-04-29 14:30:00,111.58,111.89,111.57,111.69,12600.0,86.336,86.5759,86.3283,86.4211,12600.0
2015-04-29 15:00:00,111.74,111.74,111.55,111.6,21500.0,86.4598,86.4598,86.3128,86.3515,21500.0
2015-04-29 15:30:00,111.57,111.67,111.5,111.62,32000.0,86.3283,86.4056,86.2741,86.3669,32000.0
2015-04-30 09:30:00,111.38,111.71,111.31,111.43,54600.0,86.1812,86.4366,86.1271,86.2199,54600.0
2015-04-30 10:00:00,111.4,111.4,111.06,111.11,24700.0,86.1967,86.1967,85.9336,85.9723,24700.0
2015-04-30 10:30:00,111.19,111.46,111.02,111.46,35400.0,86.0342,86.2431,85.9027,86.2431,35400.0
2015-04-30 11:00:00,111.45,111.74,111.4,111.56,29100.0,86.2354,86.4598,86.1967,86.3205,29100.0
2015-04-30 11:30:00,111.76,111.93,111.33,111.37,35000.0,86.4753,86.6068,86.1426,86.1735,35000.0
2015-04-30 12:00:00,111.36,111.58,111.36,111.51,10100.0,86.1658,86.336,86.1658,86.2818,10100.0
2015-04-30 12:30:00,111.46,111.47,111.25,111.3,22400.0,86.2431,86.2509,86.0807,86.1193,22400.0
2015-04-30 13:00:00,111.37,111.49,111.26,111.41,10800.0,86.1735,86.2664,86.0884,86.2045,10800.0
2015-04-30 13:30:00,111.41,111.43,111.3,111.36,8600.0,86.2045,86.2199,86.1193,86.1658,8600.0
2015-04-30 14:00:00,111.28,111.39,111.2,111.2,9600.0,86.1039,86.189,86.042,86.042,9600.0
2015-04-30 14:30:00,111.21,111.26,111.09,111.14,11400.0,86.0497,86.0884,85.9569,85.9955,11400.0
2015-04-30 15:00:00,111.13,111.13,111.0,111.11,34300.0,85.9878,85.9878,85.8872,85.9723,34300.0
2015-04-30 15:30:00,111.11,111.12,110.82,110.99,200000.0,85.9723,85.9801,85.7479,85.8795,200000.0
2015-05-01 09:30:00,110.0,110.26,109.78,110.05,84700.0,85.1135,85.3146,84.9432,85.1521,84700.0
2015-05-01 10:00:00,110.15,110.29,109.79,110.15,83300.0,85.2295,85.3378,84.951,85.2295,83300.0
2015-05-01 10:30:00,110.13,110.4,110.02,110.02,32600.0,85.214,85.423,85.1289,85.1289,32600.0
2015-05-01 11:00:00,110.03,110.26,109.94,109.94,28700.0,85.1367,85.3146,85.067,85.067,28700.0
2015-05-01 11:30:00,109.91,110.28,109.88,110.25,44700.0,85.0438,85.3301,85.0206,85.3069,44700.0
2015-05-01 12:00:00,110.26,110.3,110.11,110.26,16300.0,85.3146,85.3456,85.1986,85.3146,16300.0
2015-05-01 12:30:00,110.33,110.39,110.24,110.27,15700.0,85.3688,85.4152,85.2992,85.3224,15700.0
2015-05-01 13:00:00,110.27,110.34,110.22,110.32,13200.0,85.3224,85.3765,85.2837,85.3611,13200.0
2015-05-01 13:30:00,110.36,110.49,110.35,110.45,15000.0,85.392,85.4926,85.3843,85.4616,15000.0
2015-05-01 14:00:00,110.46,110.81,110.46,110.81,21900.0,85.4694,85.7402,85.4694,85.7402,21900.0
2015-05-01 14:30:00,110.85,110.88,110.75,110.79,19700.0,85.7711,85.7944,85.6938,85.7247,19700.0
2015-05-01 15:00:00,110.76,110.91,110.7,110.76,30200.0,85.7015,85.8176,85.6551,85.7015,30200.0
2015-05-01 15:30:00,110.78,111.11,110.77,111.09,52600.0,85.717,85.9723,85.7092,85.9569,52600.0
2015-05-04 09:30:00,111.09,111.28,110.83,111.04,25800.0,85.9569,86.1039,85.7557,85.9182,25800.0
2015-05-04 10:00:00,111.04,111.36,111.02,111.33,25800.0,85.9182,86.1658,85.9027,86.1426,25800.0
2015-05-04 10:30:00,111.33,111.33,111.08,111.16,16200.0,86.1426,86.1426,85.9491,86.011,16200.0
2015-05-04 11:00:00,111.16,111.2,111.03,111.15,24000.0,86.011,86.042,85.9104,86.0033,24000.0
2015-05-04 11:30:00,111.14,111.16,110.93,111.06,10800.0,85.9955,86.011,85.833,85.9336,10800.0
2015-05-04 12:00:00,111.03,111.25,111.01,111.16,19600.0,85.9104,86.0807,85.8949,86.011,19600.0
2015-05-04 12:30:00,111.15,111.15,110.93,111.0,7300.0,86.0033,86.0033,85.833,85.8872,7300.0
2015-05-04 13:00:00,110.97,110.99,110.86,110.97,7900.0,85.864,85.8795,85.7789,85.864,7900.0
2015-05-04 13:30:00,110.96,110.96,110.87,110.92,13100.0,85.8563,85.8563,85.7866,85.8253,13100.0
2015-05-04 14:00:00,110.93,110.96,110.7,110.83,25600.0,85.833,85.8563,85.6551,85.7557,25600.0
2015-05-04 14:30:00,110.84,110.91,110.71,110.89,15300.0,85.7634,85.8176,85.6628,85.8021,15300.0
2015-05-04 15:00:00,110.89,111.03,110.83,110.98,13700.0,85.8021,85.9104,85.7557,85.8717,13700.0
2015-05-04 15:30:00,110.98,111.26,110.95,111.0,136700.0,85.8717,86.0884,85.8485,85.8872,136700.0
2015-05-05 09:30:00,110.46,110.64,110.26,110.57,53500.0,85.4694,85.6087,85.3146,85.5545,53500.0
2015-05-05 10:00:00,110.54,110.57,110.14,110.34,41100.0,85.5313,85.5545,85.2218,85.3765,41100.0
2015-05-05 10:30:00,110.23,110.26,109.9,109.92,47300.0,85.2914,85.3146,85.0361,85.0516,47300.0
2015-05-05 11:00:00,109.91,109.91,109.31,109.44,58000.0,85.0438,85.0438,84.5796,84.6801,58000.0
2015-05-05 11:30:00,109.49,109.77,109.31,109.66,41900.0,84.7188,84.9355,84.5796,84.8504,41900.0
2015-05-05 12:00:00,109.63,109.82,109.62,109.72,12300.0,84.8272,84.9742,84.8194,84.8968,12300.0
2015-05-05 12:30:00,109.73,109.79,109.7,109.78,6100.0,84.9045,84.951,84.8813,84.9432,6100.0
2015-05-05 13:00:00,109.76,109.84,109.59,109.74,12600.0,84.9278,84.9897,84.7962,84.9123,12600.0
2015-05-05 13:30:00,109.72,109.85,109.67,109.81,11900.0,84.8968,84.9974,84.8581,84.9664,11900.0
2015-05-05 14:00:00,109.79,109.86,109.71,109.74,13700.0,84.951,85.0051,84.8891,84.9123,13700.0
2015-05-05 14:30:00,109.75,109.8,109.61,109.7,18600.0,84.92,84.9587,84.8117,84.8813,18600.0
2015-05-05 15:00:00,109.67,109.75,109.53,109.66,18900.0,84.8581,84.92,84.7498,84.8504,18900.0
2015-05-05 15:30:00,109.66,109.76,109.5,109.58,65000.0,84.8504,84.9278,84.7266,84.7885,65000.0
2015-05-06 09:30:00,109.75,109.92,109.43,109.8,40000.0,84.92,85.0516,84.6724,84.9587,40000.0
2015-05-06 10:00:00,109.76,109.9,109.36,109.68,21400.0,84.9278,85.0361,84.6182,84.8659,21400.0
2015-05-06 10:30:00,109.73,109.87,109.5,109.61,34500.0,84.9045,85.0129,84.7266,84.8117,34500.0
2015-05-06 11:00:00,109.62,109.79,109.35,109.51,47800.0,84.8194,84.951,84.6105,84.7343,47800.0
2015-05-06 11:30:00,109.51,109.84,109.44,109.75,134100.0,84.7343,84.9897,84.6801,84.92,134100.0
2015-05-06 12:00:00,109.76,109.79,109.5,109.62,14900.0,84.9278,84.951,84.7266,84.8194,14900.0
2015-05-06 12:30:00,109.64,109.7,109.47,109.47,15600.0,84.8349,84.8813,84.7034,84.7034,15600.0
2015-05-06 13:00:00,109.47,109.55,109.35,109.42,29500.0,84.7034,84.7653,84.6105,84.6647,29500.0
2015-05-06 13:30:00,109.42,109.44,109.18,109.22,34000.0,84.6647,84.6801,84.479,84.5099,34000.0
2015-05-06 14:00:00,109.21,109.32,109.18,109.29,30500.0,84.5022,84.5873,84.479,84.5641,30500.0
2015-05-06 14:30:00,109.24,109.26,109.13,109.13,24800.0,84.5254,84.5409,84.4403,84.4403,24800.0
2015-05-06 15:00:00,109.12,109.38,109.12,109.31,33400.0,84.4325,84.6337,84.4325,84.5796,33400.0
2015-05-06 15:30:00,109.3,109.45,109.15,109.43,64300.0,84.5718,84.6879,84.4558,84.6724,64300.0
2015-05-07 09:30:00,108.26,108.6,108.18,108.21,119500.0,83.7671,84.0302,83.7052,83.7284,119500.0
2015-05-07 10:00:00,108.2,108.48,108.09,108.27,33700.0,83.7207,83.9373,83.6356,83.7749,33700.0
2015-05-07 10:30:00,108.36,108.86,108.26,108.64,60200.0,83.8445,84.2314,83.7671,84.0611,60200.0
2015-05-07 11:00:00,108.64,108.65,108.34,108.44,45100.0,84.0611,84.0689,83.829,83.9064,45100.0
2015-05-07 11:30:00,108.44,108.49,108.26,108.28,45500.0,83.9064,83.9451,83.7671,83.7826,45500.0
2015-05-07 12:00:00,108.28,108.38,108.24,108.33,34600.0,83.7826,83.86,83.7516,83.8213,34600.0
2015-05-07 12:30:00,108.33,108.5,108.33,108.42,36300.0,83.8213,83.9528,83.8213,83.8909,36300.0
2015-05-07 13:00:00,108.42,108.45,108.26,108.32,56700.0,83.8909,83.9141,83.7671,83.8135,56700.0
2015-05-07 13:30:00,108.32,108.46,108.29,108.45,35000.0,83.8135,83.9219,83.7903,83.9141,35000.0
2015-05-07 14:00:00,108.46,108.72,108.42,108.72,61000.0,83.9219,84.123,83.8909,84.123,61000.0
2015-05-07 14:30:00,108.72,108.87,108.65,108.8,34600.0,84.123,84.2391,84.0689,84.1849,34600.0
2015-05-07 15:00:00,108.8,108.8,108.49,108.59,48800.0,84.1849,84.1849,83.9451,84.0225,48800.0
2015-05-07 15:30:00,108.6,108.71,108.49,108.62,60800.0,84.0302,84.1153,83.9451,84.0457,60800.0
2015-05-08 09:30:00,110.18,110.45,109.98,110.03,113100.0,85.2527,85.4616,85.098,85.1367,113100.0
2015-05-08 10:00:00,110.06,110.14,109.83,109.86,36600.0,85.1599,85.2218,84.9819,85.0051,36600.0
2015-05-08 10:30:00,109.87,110.05,109.73,110.04,51600.0,85.0129,85.1521,84.9045,85.1444,51600.0
2015-05-08 11:00:00,110.02,110.6,109.98,110.54,65400.0,85.1289,85.5777,85.098,85.5313,65400.0
2015-05-08 11:30:00,110.54,110.93,110.5,110.92,157100.0,85.5313,85.833,85.5003,85.8253,157100.0
2015-05-08 12:00:00,110.92,110.95,110.79,110.93,23700.0,85.8253,85.8485,85.7247,85.833,23700.0
2015-05-08 12:30:00,110.93,111.0,110.89,110.99,28000.0,85.833,85.8872,85.8021,85.8795,28000.0
2015-05-08 13:00:00,110.97,111.09,110.89,110.92,20400.0,85.864,85.9569,85.8021,85.8253,20400.0
2015-05-08 13:30:00,110.9,110.94,110.8,110.9,20500.0,85.8098,85.8408,85.7325,85.8098,20500.0
2015-05-08 14:00:00,110.9,110.92,110.75,110.75,16000.0,85.8098,85.8253,85.6938,85.6938,16000.0
2015-05-08 14:30:00,110.77,110.9,110.66,110.79,31200.0,85.7092,85.8098,85.6241,85.7247,31200.0
2015-05-08 15:00:00,110.8,110.88,110.64,110.67,36100.0,85.7325,85.7944,85.6087,85.6319,36100.0
2015-05-08 15:30:00,110.68,110.7,110.48,110.57,115700.0,85.6396,85.6551,85.4849,85.5545,115700.0
2015-05-11 09:30:00,111.03,111.3,110.82,111.04,101100.0,85.9104,86.1193,85.7479,85.9182,101100.0
2015-05-11 10:00:00,111.02,111.4,111.02,111.31,60500.0,85.9027,86.1967,85.9027,86.1271,60500.0
2015-05-11 10:30:00,111.31,111.56,111.21,111.43,27100.0,86.1271,86.3205,86.0497,86.2199,27100.0
2015-05-11 11:00:00,111.45,111.5,111.08,111.08,32700.0,86.2354,86.2741,85.9491,85.9491,32700.0
2015-05-11 11:30:00,111.14,111.32,111.06,111.29,49200.0,85.9955,86.1348,85.9336,86.1116,49200.0
2015-05-11 12:00:00,111.3,111.3,111.13,111.2,7100.0,86.1193,86.1193,85.9878,86.042,7100.0
2015-05-11 12:30:00,111.24,111.27,111.17,111.25,8200.0,86.0729,86.0961,86.0188,86.0807,8200.0
2015-05-11 13:00:00,111.26,111.39,111.23,111.33,10900.0,86.0884,86.189,86.0652,86.1426,10900.0
2015-05-11 13:30:00,111.34,111.36,111.23,111.23,17100.0,86.1503,86.1658,86.0652,86.0652,17100.0
2015-05-11 14:00:00,111.22,111.25,111.11,111.21,10800.0,86.0574,86.0807,85.9723,86.0497,10800.0
2015-05-11 14:30:00,111.19,111.22,111.06,111.09,25100.0,86.0342,86.0574,85.9336,85.9569,25100.0
2015-05-11 15:00:00,111.08,111.08,110.93,111.01,25100.0,85.9491,85.9491,85.833,85.8949,25100.0
2015-05-11 15:30:00,111.01,111.01,110.84,110.87,33700.0,85.8949,85.8949,85.7634,85.7866,33700.0
2015-05-12 09:30:00,109.98,110.07,109.69,110.03,41000.0,85.098,85.1676,84.8736,85.1367,41000.0
2015-05-12 10:00:00,109.97,110.07,109.73,109.88,23900.0,85.0902,85.1676,84.9045,85.0206,23900.0
2015-05-12 10:30:00,109.86,110.3,109.82,110.15,61400.0,85.0051,85.3456,84.9742,85.2295,61400.0
2015-05-12 11:00:00,110.15,110.35,109.92,109.92,114000.0,85.2295,85.3843,85.0516,85.0516,114000.0
2015-05-12 11:30:00,109.92,110.13,109.85,110.11,27700.0,85.0516,85.214,84.9974,85.1986,27700.0
2015-05-12 12:00:00,110.01,110.03,109.72,109.8,45000.0,85.1212,85.1367,84.8968,84.9587,45000.0
2015-05-12 12:30:00,109.77,109.9,109.72,109.84,31600.0,84.9355,85.0361,84.8968,84.9897,31600.0
2015-05-12 13:00:00,109.87,109.91,109.81,109.88,56200.0,85.0129,85.0438,84.9664,85.0206,56200.0
2015-05-12 13:30:00,109.88,110.07,109.87,110.05,55400.0,85.0206,85.1676,85.0129,85.1521,55400.0
2015-05-12 14:00:00,110.05,110.25,110.02,110.25,29600.0,85.1521,85.3069,85.1289,85.3069,29600.0
2015-05-12 14:30:00,110.26,110.33,110.18,110.2,30900.0,85.3146,85.3688,85.2527,85.2682,30900.0
2015-05-12 15:00:00,110.23,110.28,110.13,110.22,32200.0,85.2914,85.3301,85.214,85.2837,32200.0
2015-05-12 15:30:00,110.2,110.23,110.08,110.09,48500.0,85.2682,85.2914,85.1754,85.1831,48500.0
2015-05-13 09:30:00,110.68,110.74,110.45,110.54,55500.0,85.6396,85.686,85.4616,85.5313,55500.0
2015-05-13 10:00:00,110.58,110.82,110.42,110.77,17200.0,85.5622,85.7479,85.4384,85.7092,17200.0
2015-05-13 10:30:00,110.78,110.8,110.17,110.18,23400.0,85.717,85.7325,85.245,85.2527,23400.0
2015-05-13 11:00:00,110.1,110.36,110.03,110.2,21900.0,85.1908,85.392,85.1367,85.2682,21900.0
2015-05-13 11:30:00,110.21,110.5,110.16,110.48,10900.0,85.2759,85.5003,85.2373,85.4849,10900.0
2015-05-13 12:00:00,110.46,110.72,110.46,110.65,10900.0,85.4694,85.6706,85.4694,85.6164,10900.0
2015-05-13 12:30:00,110.58,110.74,110.4,110.46,43500.0,85.5622,85.686,85.423,85.4694,43500.0
2015-05-13 13:00:00,110.47,110.64,110.44,110.51,28600.0,85.4771,85.6087,85.4539,85.5081,28600.0
2015-05-13 13:30:00,110.51,110.58,110.45,110.56,16700.0,85.5081,85.5622,85.4616,85.5468,16700.0
2015-05-13 14:00:00,110.56,110.59,110.4,110.47,14500.0,85.5468,85.57,85.423,85.4771,14500.0
2015-05-13 14:30:00,110.46,110.59,110.39,110.44,38300.0,85.4694,85.57,85.4152,85.4539,38300.0
2015-05-13 15:00:00,110.43,110.5,110.16,110.17,53300.0,85.4462,85.5003,85.2373,85.245,53300.0
2015-05-13 15:30:00,110.16,110.4,110.02,110.33,48900.0,85.2373,85.423,85.1289,85.3688,48900.0
2015-05-14 09:30:00,112.02,112.14,111.71,111.89,69500.0,86.6764,86.7693,86.4366,86.5759,69500.0
2015-05-14 10:00:00,111.91,112.23,111.8,112.23,33200.0,86.5913,86.8389,86.5062,86.8389,33200.0
2015-05-14 10:30:00,112.24,112.76,112.24,112.74,34500.0,86.8467,87.249,86.8467,87.2336,34500.0
2015-05-14 11:00:00,112.74,112.78,112.46,112.68,27500.0,87.2336,87.2645,87.0169,87.1871,27500.0
2015-05-14 11:30:00,112.58,112.68,112.43,112.62,20400.0,87.1098,87.1871,86.9937,87.1407,20400.0
2015-05-14 12:00:00,112.63,112.71,112.44,112.44,17400.0,87.1484,87.2103,87.0014,87.0014,17400.0
2015-05-14 12:30:00,112.47,112.5,112.39,112.47,13300.0,87.0246,87.0478,86.9627,87.0246,13300.0
2015-05-14 13:00:00,112.47,112.55,112.42,112.55,9400.0,87.0246,87.0865,86.9859,87.0865,9400.0
2015-05-14 13:30:00,112.53,112.63,112.5,112.59,8600.0,87.0711,87.1484,87.0478,87.1175,8600.0
2015-05-14 14:00:00,112.55,112.67,112.53,112.61,10700.0,87.0865,87.1794,87.0711,87.133,10700.0
2015-05-14 14:30:00,112.61,112.68,112.56,112.67,8300.0,87.133,87.1871,87.0943,87.1794,8300.0
2015-05-14 15:00:00,112.67,112.78,112.61,112.62,29800.0,87.1794,87.2645,87.133,87.1407,29800.0
2015-05-14 15:30:00,112.63,112.63,112.44,112.57,52000.0,87.1484,87.1484,87.0014,87.102,52000.0
2015-05-15 09:30:00,112.4,112.53,112.19,112.38,52200.0,86.9705,87.0711,86.808,86.955,52200.0
2015-05-15 10:00:00,112.42,112.73,112.32,112.72,22100.0,86.9859,87.2258,86.9086,87.2181,22100.0
2015-05-15 10:30:00,112.65,112.89,112.54,112.66,14700.0,87.1639,87.3496,87.0788,87.1717,14700.0
2015-05-15 11:00:00,112.66,113.08,112.66,112.9,16800.0,87.1717,87.4966,87.1717,87.3574,16800.0
2015-05-15 11:30:00,112.84,112.88,112.62,112.68,13100.0,87.3109,87.3419,87.1407,87.1871,13100.0
2015-05-15 12:00:00,112.72,112.86,112.68,112.85,11400.0,87.2181,87.3264,87.1871,87.3187,11400.0
2015-05-15 12:30:00,112.9,113.0,112.87,112.94,7100.0,87.3574,87.4347,87.3341,87.3883,7100.0
2015-05-15 13:00:00,112.92,112.99,112.86,112.86,14200.0,87.3728,87.427,87.3264,87.3264,14200.0
2015-05-15 13:30:00,112.88,112.95,112.88,112.9,4500.0,87.3419,87.396,87.3419,87.3574,4500.0
2015-05-15 14:00:00,112.92,112.94,112.81,112.92,7700.0,87.3728,87.3883,87.2877,87.3728,7700.0
2015-05-15 14:30:00,112.91,112.97,112.88,112.9,10200.0,87.3651,87.4115,87.3419,87.3574,10200.0
2015-05-15 15:00:00,112.89,112.89,112.76,112.8,8300.0,87.3496,87.3496,87.249,87.28,8300.0
2015-05-15 15:30:00,112.8,112.96,112.79,112.9,29800.0,87.28,87.4038,87.2722,87.3574,29800.0
2015-05-18 09:30:00,111.97,112.21,111.89,112.19,45500.0,86.6378,86.8235,86.5759,86.808,45500.0
2015-05-18 10:00:00,112.09,112.35,112.02,112.12,9700.0,86.7306,86.9318,86.6764,86.7538,9700.0
2015-05-18 10:30:00,112.11,112.41,112.03,112.41,12000.0,86.7461,86.9782,86.6842,86.9782,12000.0
2015-05-18 11:00:00,112.47,112.58,112.33,112.57,15000.0,87.0246,87.1098,86.9163,87.102,15000.0
2015-05-18 11:30:00,112.54,112.56,112.41,112.56,10200.0,87.0788,87.0943,86.9782,87.0943,10200.0
2015-05-18 12:00:00,112.57,112.6,112.45,112.52,17600.0,87.102,87.1252,87.0092,87.0633,17600.0
2015-05-18 12:30:00,112.57,112.62,112.48,112.53,10100.0,87.102,87.1407,87.0324,87.0711,10100.0
2015-05-18 13:00:00,112.53,112.53,112.31,112.32,27700.0,87.0711,87.0711,86.9008,86.9086,27700.0
2015-05-18 13:30:00,112.35,112.36,112.15,112.2,8700.0,86.9318,86.9395,86.777,86.8157,8700.0
2015-05-18 14:00:00,112.2,112.22,112.09,112.14,12600.0,86.8157,86.8312,86.7306,86.7693,12600.0
2015-05-18 14:30:00,112.14,112.17,112.07,112.1,21800.0,86.7693,86.7925,86.7151,86.7383,21800.0
2015-05-18 15:00:00,112.1,112.21,112.05,112.16,15300.0,86.7383,86.8235,86.6997,86.7848,15300.0
2015-05-18 15:30:00,112.17,112.25,112.07,112.24,61100.0,86.7925,86.8544,86.7151,86.8467,61100.0
2015-05-19 09:30:00,112.77,112.84,112.55,112.65,38900.0,87.2568,87.3109,87.0865,87.1639,38900.0
2015-05-19 10:00:00,112.62,112.7,112.45,112.6,8500.0,87.1407,87.2026,87.0092,87.1252,8500.0
2015-05-19 10:30:00,112.59,112.7,112.29,112.35,26600.0,87.1175,87.2026,86.8854,86.9318,26600.0
2015-05-19 11:00:00,112.3,112.54,112.14,112.46,32400.0,86.8931,87.0788,86.7693,87.0169,32400.0
2015-05-19 11:30:00,112.43,112.55,112.26,112.37,28100.0,86.9937,87.0865,86.8621,86.9473,28100.0
2015-05-19 12:00:00,112.36,112.44,112.36,112.43,9800.0,86.9395,87.0014,86.9395,86.9937,9800.0
2015-05-19 12:30:00,112.44,112.64,112.43,112.61,17100.0,87.0014,87.1562,86.9937,87.133,17100.0
2015-05-19 13:00:00,112.58,112.58,112.51,112.56,10900.0,87.1098,87.1098,87.0556,87.0943,10900.0
2015-05-19 13:30:00,112.54,112.64,112.52,112.54,14700.0,87.0788,87.1562,87.0633,87.0788,14700.0
2015-05-19 14:00:00,112.54,112.56,112.51,112.52,13100.0,87.0788,87.0943,87.0556,87.0633,13100.0
2015-05-19 14:30:00,112.53,112.54,112.43,112.51,27000.0,87.0711,87.0788,86.9937,87.0556,27000.0
2015-05-19 15:00:00,112.51,112.53,112.38,112.42,34800.0,87.0556,87.0711,86.955,86.9859,34800.0
2015-05-19 15:30:00,112.39,112.5,112.2,112.39,110100.0,86.9627,87.0478,86.8157,86.9627,110100.0
2015-05-20 09:30:00,112.08,112.31,112.01,112.17,43900.0,86.7229,86.9008,86.6687,86.7925,43900.0
2015-05-20 10:00:00,112.12,112.28,112.06,112.11,44000.0,86.7538,86.8776,86.7074,86.7461,44000.0
2015-05-20 10:30:00,112.1,112.17,111.95,112.07,39600.0,86.7383,86.7925,86.6223,86.7151,39600.0
2015-05-20 11:00:00,112.07,112.07,111.75,111.78,48300.0,86.7151,86.7151,86.4675,86.4907,48300.0
2015-05-20 11:30:00,111.79,111.86,111.6,111.7,12900.0,86.4985,86.5526,86.3515,86.4288,12900.0
2015-05-20 12:00:00,111.68,111.84,111.67,111.77,11100.0,86.4134,86.5372,86.4056,86.483,11100.0
2015-05-20 12:30:00,111.73,111.78,111.65,111.69,6100.0,86.4521,86.4907,86.3902,86.4211,6100.0
2015-05-20 13:00:00,111.67,111.72,111.62,111.62,13700.0,86.4056,86.4443,86.3669,86.3669,13700.0
2015-05-20 13:30:00,111.64,111.67,111.58,111.67,9800.0,86.3824,86.4056,86.336,86.4056,9800.0
2015-05-20 14:00:00,111.68,111.75,111.55,111.71,56800.0,86.4134,86.4675,86.3128,86.4366,56800.0
2015-05-20 14:30:00,111.72,111.72,111.51,111.53,20300.0,86.4443,86.4443,86.2818,86.2973,20300.0
2015-05-20 15:00:00,111.56,111.75,111.5,111.75,58200.0,86.3205,86.4675,86.2741,86.4675,58200.0
2015-05-20 15:30:00,111.77,111.86,111.67,111.67,51200.0,86.483,86.5526,86.4056,86.4056,51200.0
2015-05-21 09:30:00,112.26,112.38,111.95,112.36,27000.0,86.8621,86.955,86.6223,86.9395,27000.0
2015-05-21 10:00:00,112.37,112.64,112.31,112.53,37600.0,86.9473,87.1562,86.9008,87.0711,37600.0
2015-05-21 10:30:00,112.51,112.71,112.44,112.61,31500.0,87.0556,87.2103,87.0014,87.133,31500.0
2015-05-21 11:00:00,112.62,112.92,112.61,112.9,33200.0,87.1407,87.3728,87.133,87.3574,33200.0
2015-05-21 11:30:00,112.93,112.97,112.71,112.71,10900.0,87.3806,87.4115,87.2103,87.2103,10900.0
2015-05-21 12:00:00,112.71,112.77,112.65,112.66,12400.0,87.2103,87.2568,87.1639,87.1717,12400.0
2015-05-21 12:30:00,112.66,112.8,112.57,112.58,17500.0,87.1717,87.28,87.102,87.1098,17500.0
2015-05-21 13:00:00,112.6,112.63,112.52,112.53,16000.0,87.1252,87.1484,87.0633,87.0711,16000.0
2015-05-21 13:30:00,112.51,112.58,112.35,112.37,39400.0,87.0556,87.1098,86.9318,86.9473,39400.0
2015-05-21 14:00:00,112.34,112.43,112.3,112.37,17500.0,86.924,86.9937,86.8931,86.9473,17500.0
2015-05-21 14:30:00,112.39,112.42,112.32,112.38,29100.0,86.9627,86.9859,86.9086,86.955,29100.0
2015-05-21 15:00:00,112.36,112.4,112.25,112.38,31100.0,86.9395,86.9705,86.8544,86.955,31100.0
2015-05-21 15:30:00,112.4,112.48,112.36,112.48,47300.0,86.9705,87.0324,86.9395,87.0324,47300.0
2015-05-22 09:30:00,113.35,113.4,112.93,113.18,69900.0,87.7055,87.7442,87.3806,87.574,69900.0
2015-05-22 10:00:00,113.21,113.4,113.09,113.29,32500.0,87.5972,87.7442,87.5044,87.6591,32500.0
2015-05-22 10:30:00,113.31,113.36,112.89,112.89,27100.0,87.6746,87.7133,87.3496,87.3496,27100.0
2015-05-22 11:00:00,112.8,112.83,112.37,112.48,10600.0,87.28,87.3032,86.9473,87.0324,10600.0
2015-05-22 11:30:00,112.5,112.5,112.28,112.32,10400.0,87.0478,87.0478,86.8776,86.9086,10400.0
2015-05-22 12:00:00,112.37,112.38,112.26,112.26,14100.0,86.9473,86.955,86.8621,86.8621,14100.0
2015-05-22 12:30:00,112.24,112.34,112.23,112.23,7100.0,86.8467,86.924,86.8389,86.8389,7100.0
2015-05-22 13:00:00,112.22,112.56,112.17,112.46,14600.0,86.8312,87.0943,86.7925,87.0169,14600.0
2015-05-22 13:30:00,112.46,112.48,112.27,112.31,10000.0,87.0169,87.0324,86.8699,86.9008,10000.0
2015-05-22 14:00:00,112.29,112.35,112.23,112.25,11300.0,86.8854,86.9318,86.8389,86.8544,11300.0
2015-05-22 14:30:00,112.26,112.26,112.13,112.16,17200.0,86.8621,86.8621,86.7616,86.7848,17200.0
2015-05-22 15:00:00,112.16,112.24,112.15,112.17,15800.0,86.7848,86.8467,86.777,86.7925,15800.0
2015-05-22 15:30:00,112.16,112.22,111.87,111.96,61600.0,86.7848,86.8312,86.5604,86.63,61600.0
2015-05-26 09:30:00,111.96,111.97,111.33,111.45,54600.0,86.63,86.6378,86.1426,86.2354,54600.0
2015-05-26 10:00:00,111.42,111.46,111.07,111.11,36900.0,86.2122,86.2431,85.9414,85.9723,36900.0
2015-05-26 10:30:00,111.09,111.1,110.68,110.93,56500.0,85.9569,85.9646,85.6396,85.833,56500.0
2015-05-26 11:00:00,110.93,111.23,110.79,111.23,176800.0,85.833,86.0652,85.7247,86.0652,176800.0
2015-05-26 11:30:00,111.17,111.3,110.83,110.85,47600.0,86.0188,86.1193,85.7557,85.7711,47600.0
2015-05-26 12:00:00,110.87,110.91,110.74,110.91,21000.0,85.7866,85.8176,85.686,85.8176,21000.0
2015-05-26 12:30:00,110.84,110.91,110.7,110.7,16100.0,85.7634,85.8176,85.6551,85.6551,16100.0
2015-05-26 13:00:00,110.7,110.83,110.6,110.83,20600.0,85.6551,85.7557,85.5777,85.7557,20600.0
2015-05-26 13:30:00,110.85,110.86,110.5,110.52,19500.0,85.7711,85.7789,85.5003,85.5158,19500.0
2015-05-26 14:00:00,110.5,110.62,110.49,110.52,27800.0,85.5003,85.5932,85.4926,85.5158,27800.0
2015-05-26 14:30:00,110.55,110.58,110.38,110.4,32200.0,85.539,85.5622,85.4075,85.423,32200.0
2015-05-26 15:00:00,110.4,110.56,110.38,110.51,43400.0,85.423,85.5468,85.4075,85.5081,43400.0
2015-05-26 15:30:00,110.54,110.67,110.49,110.58,45500.0,85.5313,85.6319,85.4926,85.5622,45500.0
2015-05-27 09:30:00,112.22,112.56,111.98,112.25,70900.0,86.8312,87.0943,86.6455,86.8544,70900.0
2015-05-27 10:00:00,112.33,112.72,112.32,112.45,19700.0,86.9163,87.2181,86.9086,87.0092,19700.0
2015-05-27 10:30:00,112.49,112.95,112.49,112.86,25900.0,87.0401,87.396,87.0401,87.3264,25900.0
2015-05-27 11:00:00,112.9,112.9,112.36,112.47,33600.0,87.3574,87.3574,86.9395,87.0246,33600.0
2015-05-27 11:30:00,112.45,112.6,112.29,112.32,29200.0,87.0092,87.1252,86.8854,86.9086,29200.0
2015-05-27 12:00:00,112.29,112.38,112.26,112.36,21200.0,86.8854,86.955,86.8621,86.9395,21200.0
2015-05-27 12:30:00,112.33,112.34,112.17,112.28,18700.0,86.9163,86.924,86.7925,86.8776,18700.0
2015-05-27 13:00:00,112.35,112.39,112.27,112.31,7100.0,86.9318,86.9627,86.8699,86.9008,7100.0
2015-05-27 13:30:00,112.29,112.41,112.29,112.41,18600.0,86.8854,86.9782,86.8854,86.9782,18600.0
2015-05-27 14:00:00,112.42,112.63,112.42,112.52,11000.0,86.9859,87.1484,86.9859,87.0633,11000.0
2015-05-27 14:30:00,112.53,112.61,112.42,112.53,24300.0,87.0711,87.133,86.9859,87.0711,24300.0
2015-05-27 15:00:00,112.52,112.64,112.49,112.5,26100.0,87.0633,87.1562,87.0401,87.0478,26100.0
2015-05-27 15:30:00,112.51,112.69,112.48,112.62,72200.0,87.0556,87.1949,87.0324,87.1407,72200.0
2015-05-28 09:30:00,112.31,112.58,112.27,112.38,66400.0,86.9008,87.1098,86.8699,86.955,66400.0
2015-05-28 10:00:00,112.34,112.54,112.18,112.42,59600.0,86.924,87.0788,86.8002,86.9859,59600.0
2015-05-28 10:30:00,112.27,112.34,111.99,112.24,33700.0,86.8699,86.924,86.6532,86.8467,33700.0
2015-05-28 11:00:00,112.26,112.59,112.22,112.59,13000.0,86.8621,87.1175,86.8312,87.1175,13000.0
2015-05-28 11:30:00,112.58,112.61,112.3,112.4,146500.0,87.1098,87.133,86.8931,86.9705,146500.0
2015-05-28 12:00:00,112.38,112.54,112.33,112.52,5700.0,86.955,87.0788,86.9163,87.0633,5700.0
2015-05-28 12:30:00,112.53,112.64,112.45,112.62,7100.0,87.0711,87.1562,87.0092,87.1407,7100.0
2015-05-28 13:00:00,112.64,112.74,112.62,112.64,6900.0,87.1562,87.2336,87.1407,87.1562,6900.0
2015-05-28 13:30:00,112.68,112.87,112.6,112.84,27000.0,87.1871,87.3341,87.1252,87.3109,27000.0
2015-05-28 14:00:00,112.86,112.86,112.71,112.81,11800.0,87.3264,87.3264,87.2103,87.2877,11800.0
2015-05-28 14:30:00,112.81,112.93,112.8,112.89,13300.0,87.2877,87.3806,87.28,87.3496,13300.0
2015-05-28 15:00:00,112.9,112.92,112.8,112.83,15200.0,87.3574,87.3728,87.28,87.3032,15200.0
2015-05-28 15:30:00,112.84,112.85,112.7,112.8,39500.0,87.3109,87.3187,87.2026,87.28,39500.0
2015-05-29 09:30:00,111.41,111.66,111.25,111.63,37500.0,86.2045,86.3979,86.0807,86.3747,37500.0
2015-05-29 10:00:00,111.57,111.65,111.2,111.22,14900.0,86.3283,86.3902,86.042,86.0574,14900.0
2015-05-29 10:30:00,111.18,111.2,111.01,111.19,16900.0,86.0265,86.042,85.8949,86.0342,16900.0
2015-05-29 11:00:00,111.18,111.4,110.66,110.66,24400.0,86.0265,86.1967,85.6241,85.6241,24400.0
2015-05-29 11:30:00,110.69,111.23,110.64,111.03,22600.0,85.6473,86.0652,85.6087,85.9104,22600.0
2015-05-29 12:00:00,111.05,111.15,110.98,111.08,10500.0,85.9259,86.0033,85.8717,85.9491,10500.0
2015-05-29 12:30:00,111.07,111.17,110.91,110.95,18800.0,85.9414,86.0188,85.8176,85.8485,18800.0
2015-05-29 13:00:00,110.96,111.21,110.88,111.16,12400.0,85.8563,86.0497,85.7944,86.011,12400.0
2015-05-29 13:30:00,111.18,111.22,111.07,111.17,10500.0,86.0265,86.0574,85.9414,86.0188,10500.0
2015-05-29 14:00:00,111.18,111.18,110.93,110.95,23000.0,86.0265,86.0265,85.833,85.8485,23000.0
2015-05-29 14:30:00,110.9,110.96,110.8,110.92,9100.0,85.8098,85.8563,85.7325,85.8253,9100.0
2015-05-29 15:00:00,110.88,111.16,110.88,111.15,16000.0,85.7944,86.011,85.7944,86.0033,16000.0
2015-05-29 15:30:00,111.14,111.15,110.92,110.96,42400.0,85.9955,86.0033,85.8253,85.8563,42400.0
2015-06-01 09:30:00,111.15,111.31,110.86,111.08,51249.0,86.0033,86.1271,85.7789,85.9491,51249.0
2015-06-01 10:00:00,111.1,111.1,110.58,110.69,12661.0,85.9646,85.9646,85.5622,85.6473,12661.0
2015-06-01 10:30:00,110.66,110.86,110.63,110.75,15432.0,85.6241,85.7789,85.6009,85.6938,15432.0
2015-06-01 11:00:00,110.7,110.74,110.17,110.22,18369.0,85.6551,85.686,85.245,85.2837,18369.0
2015-06-01 11:30:00,110.25,110.36,110.19,110.33,7810.0,85.3069,85.392,85.2605,85.3688,7810.0
2015-06-01 12:00:00,110.35,110.44,110.27,110.4,14547.0,85.3843,85.4539,85.3224,85.423,14547.0
2015-06-01 12:30:00,110.35,110.42,110.26,110.42,13245.0,85.3843,85.4384,85.3146,85.4384,13245.0
2015-06-01 13:00:00,110.43,110.53,110.35,110.5,9034.0,85.4462,85.5235,85.3843,85.5003,9034.0
2015-06-01 13:30:00,110.54,110.59,110.5,110.57,13018.0,85.5313,85.57,85.5003,85.5545,13018.0
2015-06-01 14:00:00,110.57,110.72,110.56,110.67,9451.0,85.5545,85.6706,85.5468,85.6319,9451.0
2015-06-01 14:30:00,110.68,110.71,110.59,110.64,20746.0,85.6396,85.6628,85.57,85.6087,20746.0
2015-06-01 15:00:00,110.6,110.72,110.6,110.65,16027.0,85.5777,85.6706,85.5777,85.6164,16027.0
2015-06-01 15:30:00,110.62,110.62,110.43,110.52,37390.0,85.5932,85.5932,85.4462,85.5158,37390.0
2015-06-02 09:30:00,109.33,109.76,109.29,109.68,51658.0,84.595,84.9278,84.5641,84.8659,51658.0
2015-06-02 10:00:00,109.66,109.81,109.6,109.77,18924.0,84.8504,84.9664,84.8039,84.9355,18924.0
2015-06-02 10:30:00,109.72,109.82,109.67,109.68,10366.0,84.8968,84.9742,84.8581,84.8659,10366.0
2015-06-02 11:00:00,109.68,109.79,109.25,109.27,25320.0,84.8659,84.951,84.5331,84.5486,25320.0
2015-06-02 11:30:00,109.41,109.48,109.21,109.44,37043.0,84.6569,84.7111,84.5022,84.6801,37043.0
2015-06-02 12:00:00,109.49,109.7,109.47,109.67,11417.0,84.7188,84.8813,84.7034,84.8581,11417.0
2015-06-02 12:30:00,109.66,109.83,109.63,109.8,9219.0,84.8504,84.9819,84.8272,84.9587,9219.0
2015-06-02 13:00:00,109.84,109.93,109.74,109.81,12044.0,84.9897,85.0593,84.9123,84.9664,12044.0
2015-06-02 13:30:00,109.82,109.94,109.75,109.85,6002.0,84.9742,85.067,84.92,84.9974,6002.0
2015-06-02 14:00:00,109.88,109.94,109.8,109.92,17866.0,85.0206,85.067,84.9587,85.0516,17866.0
2015-06-02 14:30:00,109.92,110.03,109.91,110.01,25429.0,85.0516,85.1367,85.0438,85.1212,25429.0
2015-06-02 15:00:00,110.0,110.02,109.83,109.84,30897.0,85.1135,85.1289,84.9819,84.9897,30897.0
2015-06-02 15:30:00,109.82,109.91,109.68,109.71,59207.0,84.9742,85.0438,84.8659,84.8891,59207.0
2015-06-03 09:30:00,110.09,110.46,110.07,110.35,45744.0,85.1831,85.4694,85.1676,85.3843,45744.0
2015-06-03 10:00:00,110.4,110.44,110.03,110.11,23161.0,85.423,85.4539,85.1367,85.1986,23161.0
2015-06-03 10:30:00,110.13,110.24,109.94,110.24,18310.0,85.214,85.2992,85.067,85.2992,18310.0
2015-06-03 11:00:00,110.16,110.55,110.16,110.31,26399.0,85.2373,85.539,85.2373,85.3533,26399.0
2015-06-03 11:30:00,110.36,110.36,110.04,110.04,12757.0,85.392,85.392,85.1444,85.1444,12757.0
2015-06-03 12:00:00,110.05,110.15,109.92,110.15,23775.0,85.1521,85.2295,85.0516,85.2295,23775.0
2015-06-03 12:30:00,110.18,110.31,110.01,110.29,17633.0,85.2527,85.3533,85.1212,85.3378,17633.0
2015-06-03 13:00:00,110.29,110.32,110.23,110.3,21792.0,85.3378,85.3611,85.2914,85.3456,21792.0
2015-06-03 13:30:00,110.3,110.37,110.18,110.33,17630.0,85.3456,85.3997,85.2527,85.3688,17630.0
2015-06-03 14:00:00,110.3,110.5,110.25,110.43,19371.0,85.3456,85.5003,85.3069,85.4462,19371.0
2015-06-03 14:30:00,110.42,110.44,110.21,110.27,15522.0,85.4384,85.4539,85.2759,85.3224,15522.0
2015-06-03 15:00:00,110.28,110.43,110.28,110.3,37656.0,85.3301,85.4462,85.3301,85.3456,37656.0
2015-06-03 15:30:00,110.3,110.39,110.15,110.25,43341.0,85.3456,85.4152,85.2295,85.3069,43341.0
2015-06-04 09:30:00,110.0,110.23,109.94,110.23,32658.0,85.1135,85.2914,85.067,85.2914,32658.0
2015-06-04 10:00:00,110.2,110.59,110.09,110.27,24257.0,85.2682,85.57,85.1831,85.3224,24257.0
2015-06-04 10:30:00,110.19,110.19,109.91,110.05,6472.0,85.2605,85.2605,85.0438,85.1521,6472.0
2015-06-04 11:00:00,110.07,110.07,109.61,109.62,21460.0,85.1676,85.1676,84.8117,84.8194,21460.0
2015-06-04 11:30:00,109.56,109.65,109.46,109.51,20389.0,84.773,84.8426,84.6956,84.7343,20389.0
2015-06-04 12:00:00,109.5,109.6,109.47,109.57,7093.0,84.7266,84.8039,84.7034,84.7807,7093.0
2015-06-04 12:30:00,109.6,109.64,109.53,109.56,6624.0,84.8039,84.8349,84.7498,84.773,6624.0
2015-06-04 13:00:00,109.51,109.53,109.14,109.18,13168.0,84.7343,84.7498,84.448,84.479,13168.0
2015-06-04 13:30:00,109.21,109.3,109.1,109.22,10501.0,84.5022,84.5718,84.4171,84.5099,10501.0
2015-06-04 14:00:00,109.2,109.48,109.17,109.39,9985.0,84.4944,84.7111,84.4712,84.6415,9985.0
2015-06-04 14:30:00,109.36,109.44,109.29,109.4,11067.0,84.6182,84.6801,84.5641,84.6492,11067.0
2015-06-04 15:00:00,109.44,109.48,109.3,109.3,15725.0,84.6801,84.7111,84.5718,84.5718,15725.0
2015-06-04 15:30:00,109.27,109.33,109.2,109.28,28116.0,84.5486,84.595,84.4944,84.5563,28116.0
2015-06-05 09:30:00,107.44,107.69,107.19,107.28,104328.0,83.1326,83.3261,82.9392,83.0088,104328.0
2015-06-05 10:00:00,107.33,107.76,107.32,107.73,28176.0,83.0475,83.3802,83.0398,83.357,28176.0
2015-06-05 10:30:00,107.73,107.91,107.47,107.49,20039.0,83.357,83.4963,83.1558,83.1713,20039.0
2015-06-05 11:00:00,107.54,107.7,107.48,107.58,26851.0,83.21,83.3338,83.1636,83.241,26851.0
2015-06-05 11:30:00,107.63,107.66,107.31,107.39,20634.0,83.2796,83.3029,83.032,83.0939,20634.0
2015-06-05 12:00:00,107.44,107.47,107.27,107.29,25799.0,83.1326,83.1558,83.0011,83.0166,25799.0
2015-06-05 12:30:00,107.27,107.43,107.27,107.41,18642.0,83.0011,83.1249,83.0011,83.1094,18642.0
2015-06-05 13:00:00,107.42,107.47,107.3,107.46,23857.0,83.1172,83.1558,83.0243,83.1481,23857.0
2015-06-05 13:30:00,107.45,107.5,107.39,107.45,9252.0,83.1404,83.1791,83.0939,83.1404,9252.0
2015-06-05 14:00:00,107.45,107.54,107.41,107.46,10668.0,83.1404,83.21,83.1094,83.1481,10668.0
2015-06-05 14:30:00,107.49,107.53,107.44,107.5,15798.0,83.1713,83.2023,83.1326,83.1791,15798.0
2015-06-05 15:00:00,107.51,117.5,107.5,116.32,1556508.0,83.1868,90.9166,83.1791,90.0036,1556508.0
2015-06-05 15:30:00,116.32,118.27,114.63,118.01,1814450.0,90.0036,91.5124,88.696,91.3113,1814450.0
2015-06-08 09:30:00,114.97,115.19,113.47,115.06,483854.0,88.959,89.1293,87.7984,89.0287,483854.0
2015-06-08 10:00:00,115.06,115.23,114.78,115.19,154793.0,89.0287,89.1602,88.812,89.1293,154793.0
2015-06-08 10:30:00,115.15,115.6,115.1,115.5,123772.0,89.0983,89.4465,89.0596,89.3691,123772.0
2015-06-08 11:00:00,115.5,115.52,115.23,115.45,109735.0,89.3691,89.3846,89.1602,89.3304,109735.0
2015-06-08 11:30:00,115.46,115.48,113.85,113.85,116538.0,89.3382,89.3537,88.0924,88.0924,116538.0
2015-06-08 12:00:00,113.88,114.15,113.36,114.08,90345.0,88.1156,88.3246,87.7133,88.2704,90345.0
2015-06-08 12:30:00,114.08,114.48,113.92,114.08,65575.0,88.2704,88.5799,88.1466,88.2704,65575.0
2015-06-08 13:00:00,114.03,114.31,113.94,113.94,47145.0,88.2317,88.4484,88.1621,88.1621,47145.0
2015-06-08 13:30:00,113.93,115.21,113.48,114.51,178108.0,88.1543,89.1447,87.8061,88.6031,178108.0
2015-06-08 14:00:00,114.5,115.0,114.48,114.98,106211.0,88.5954,88.9822,88.5799,88.9668,106211.0
2015-06-08 14:30:00,114.98,115.12,114.81,115.0,79527.0,88.9668,89.0751,88.8352,88.9822,79527.0
2015-06-08 15:00:00,115.0,115.04,114.51,114.82,90869.0,88.9822,89.0132,88.6031,88.843,90869.0
2015-06-08 15:30:00,114.81,115.06,114.6,114.75,175636.0,88.8352,89.0287,88.6727,88.7888,175636.0
2015-06-09 09:30:00,116.42,116.49,115.48,115.54,161680.0,90.081,90.1351,89.3537,89.4001,161680.0
2015-06-09 10:00:00,115.54,115.79,115.08,115.17,66733.0,89.4001,89.5935,89.0441,89.1138,66733.0
2015-06-09 10:30:00,115.17,115.92,115.15,115.76,51014.0,89.1138,89.6941,89.0983,89.5703,51014.0
2015-06-09 11:00:00,115.72,116.05,115.53,116.04,70092.0,89.5394,89.7947,89.3923,89.787,70092.0
2015-06-09 11:30:00,116.02,116.31,115.91,115.97,58958.0,89.7715,89.9959,89.6864,89.7328,58958.0
2015-06-09 12:00:00,115.97,116.01,115.85,115.91,14682.0,89.7328,89.7637,89.6399,89.6864,14682.0
2015-06-09 12:30:00,115.85,116.03,115.75,115.95,22110.0,89.6399,89.7792,89.5626,89.7173,22110.0
2015-06-09 13:00:00,115.97,116.06,115.87,116.0,24389.0,89.7328,89.8024,89.6554,89.756,24389.0
2015-06-09 13:30:00,116.01,116.08,115.89,116.04,28613.0,89.7637,89.8179,89.6709,89.787,28613.0
2015-06-09 14:00:00,116.01,116.02,115.82,116.02,26475.0,89.7637,89.7715,89.6167,89.7715,26475.0
2015-06-09 14:30:00,116.0,116.07,115.9,115.98,29100.0,89.756,89.8102,89.6786,89.7405,29100.0
2015-06-09 15:00:00,115.95,116.39,115.94,116.38,72377.0,89.7173,90.0578,89.7096,90.05,72377.0
2015-06-09 15:30:00,116.32,116.45,116.17,116.26,77933.0,90.0036,90.1042,89.8875,89.9572,77933.0
2015-06-10 09:30:00,116.18,116.64,116.13,116.63,81948.0,89.8953,90.2512,89.8566,90.2435,81948.0
2015-06-10 10:00:00,116.63,117.11,116.55,117.11,50798.0,90.2435,90.6149,90.1816,90.6149,50798.0
2015-06-10 10:30:00,117.09,117.41,116.95,117.34,25621.0,90.5994,90.847,90.4911,90.7928,25621.0
2015-06-10 11:00:00,117.33,118.14,117.28,117.49,72845.0,90.7851,91.4118,90.7464,90.9089,72845.0
2015-06-10 11:30:00,117.57,117.61,117.32,117.32,29016.0,90.9708,91.0018,90.7774,90.7774,29016.0
2015-06-10 12:00:00,117.33,117.33,116.82,116.85,24833.0,90.7851,90.7851,90.3905,90.4137,24833.0
2015-06-10 12:30:00,116.87,116.88,116.72,116.83,13535.0,90.4292,90.4369,90.3131,90.3982,13535.0
2015-06-10 13:00:00,116.82,116.85,116.65,116.7,15839.0,90.3905,90.4137,90.2589,90.2976,15839.0
2015-06-10 13:30:00,116.67,116.75,116.59,116.74,10267.0,90.2744,90.3363,90.2125,90.3286,10267.0
2015-06-10 14:00:00,116.76,116.93,116.74,116.85,17178.0,90.3441,90.4756,90.3286,90.4137,17178.0
2015-06-10 14:30:00,116.85,116.91,116.75,116.85,26760.0,90.4137,90.4601,90.3363,90.4137,26760.0
2015-06-10 15:00:00,116.85,116.91,116.72,116.74,31558.0,90.4137,90.4601,90.3131,90.3286,31558.0
2015-06-10 15:30:00,116.73,116.95,116.66,116.89,67691.0,90.3208,90.4911,90.2667,90.4447,67691.0
2015-06-11 09:30:00,118.19,118.5,118.01,118.45,121694.0,91.4505,91.6904,91.3113,91.6517,121694.0
2015-06-11 10:00:00,118.42,118.82,118.37,118.59,46439.0,91.6285,91.938,91.5898,91.76,46439.0
2015-06-11 10:30:00,118.57,118.57,117.6,117.66,55465.0,91.7446,91.7446,90.994,91.0404,55465.0
2015-06-11 11:00:00,117.53,118.41,117.51,118.41,55771.0,90.9399,91.6208,90.9244,91.6208,55771.0
2015-06-11 11:30:00,118.39,118.39,117.93,117.95,16713.0,91.6053,91.6053,91.2494,91.2648,16713.0
2015-06-11 12:00:00,117.9,118.0,117.44,117.67,54659.0,91.2261,91.3035,90.8702,91.0482,54659.0
2015-06-11 12:30:00,117.68,117.85,117.61,117.83,21850.0,91.0559,91.1875,91.0018,91.172,21850.0
2015-06-11 13:00:00,117.81,117.82,117.61,117.69,22306.0,91.1565,91.1642,91.0018,91.0637,22306.0
2015-06-11 13:30:00,117.69,117.69,117.44,117.54,45242.0,91.0637,91.0637,90.8702,90.9476,45242.0
2015-06-11 14:00:00,117.58,117.72,117.51,117.57,26514.0,90.9785,91.0869,90.9244,90.9708,26514.0
2015-06-11 14:30:00,117.56,117.71,117.54,117.66,24513.0,90.9631,91.0791,90.9476,91.0404,24513.0
2015-06-11 15:00:00,117.68,117.93,117.66,117.9,30130.0,91.0559,91.2494,91.0404,91.2261,30130.0
2015-06-11 15:30:00,117.91,117.98,117.77,117.88,73069.0,91.2339,91.288,91.1256,91.2107,73069.0
2015-06-12 09:30:00,117.99,118.11,117.81,117.96,147698.0,91.2958,91.3886,91.1565,91.2726,147698.0
2015-06-12 10:00:00,117.92,118.24,117.91,118.01,33541.0,91.2416,91.4892,91.2339,91.3113,33541.0
2015-06-12 10:30:00,117.96,118.26,117.72,117.97,31273.0,91.2726,91.5047,91.0869,91.2803,31273.0
2015-06-12 11:00:00,117.84,118.48,117.78,118.35,46146.0,91.1797,91.6749,91.1333,91.5743,46146.0
2015-06-12 11:30:00,118.23,118.27,117.91,117.98,17392.0,91.4815,91.5124,91.2339,91.288,17392.0
2015-06-12 12:00:00,117.98,118.08,117.93,118.08,12694.0,91.288,91.3654,91.2494,91.3654,12694.0
2015-06-12 12:30:00,118.01,118.04,117.87,117.92,13970.0,91.3113,91.3345,91.2029,91.2416,13970.0
2015-06-12 13:00:00,117.9,118.02,117.9,117.98,12134.0,91.2261,91.319,91.2261,91.288,12134.0
2015-06-12 13:30:00,118.07,118.1,117.97,118.07,8408.0,91.3577,91.3809,91.2803,91.3577,8408.0
2015-06-12 14:00:00,118.09,118.09,117.97,117.99,16610.0,91.3732,91.3732,91.2803,91.2958,16610.0
2015-06-12 14:30:00,118.01,118.01,117.83,117.83,22262.0,91.3113,91.3113,91.172,91.172,22262.0
2015-06-12 15:00:00,117.83,117.92,117.73,117.74,26913.0,91.172,91.2416,91.0946,91.1023,26913.0
2015-06-12 15:30:00,117.75,117.97,117.71,117.95,50089.0,91.1101,91.2803,91.0791,91.2648,50089.0
2015-06-15 09:30:00,116.01,116.71,115.73,116.57,83315.0,89.7637,90.3054,89.5471,90.197,83315.0
2015-06-15 10:00:00,116.58,117.26,116.52,117.15,106055.0,90.2048,90.7309,90.1584,90.6458,106055.0
2015-06-15 10:30:00,117.09,117.22,116.85,116.96,15325.0,90.5994,90.7,90.4137,90.4988,15325.0
2015-06-15 11:00:00,117.0,117.06,116.49,116.5,41923.0,90.5298,90.5762,90.1351,90.1429,41923.0
2015-06-15 11:30:00,116.51,116.74,116.51,116.64,12335.0,90.1506,90.3286,90.1506,90.2512,12335.0
2015-06-15 12:00:00,116.64,116.91,116.64,116.84,16763.0,90.2512,90.4601,90.2512,90.406,16763.0
2015-06-15 12:30:00,116.83,117.06,116.8,117.03,9042.0,90.3982,90.5762,90.375,90.553,9042.0
2015-06-15 13:00:00,117.01,117.01,116.9,116.99,8309.0,90.5375,90.5375,90.4524,90.522,8309.0
2015-06-15 13:30:00,116.96,117.08,116.82,116.89,17709.0,90.4988,90.5917,90.3905,90.4447,17709.0
2015-06-15 14:00:00,116.92,116.97,116.84,116.89,11322.0,90.4679,90.5066,90.406,90.4447,11322.0
2015-06-15 14:30:00,116.91,116.91,116.75,116.77,26684.0,90.4601,90.4601,90.3363,90.3518,26684.0
2015-06-15 15:00:00,116.77,116.79,116.52,116.53,31370.0,90.3518,90.3673,90.1584,90.1661,31370.0
2015-06-15 15:30:00,116.53,116.61,116.47,116.6,43106.0,90.1661,90.228,90.1197,90.2203,43106.0
2015-06-16 09:30:00,115.98,116.62,115.81,116.6,56641.0,89.7405,90.2357,89.609,90.2203,56641.0
2015-06-16 10:00:00,116.67,116.83,116.18,116.44,18828.0,90.2744,90.3982,89.8953,90.0965,18828.0
2015-06-16 10:30:00,116.44,116.51,116.27,116.34,12909.0,90.0965,90.1506,89.9649,90.0191,12909.0
2015-06-16 11:00:00,116.33,117.16,116.3,116.73,25095.0,90.0113,90.6536,89.9881,90.3208,25095.0
2015-06-16 11:30:00,116.79,116.95,116.62,116.76,23471.0,90.3673,90.4911,90.2357,90.3441,23471.0
2015-06-16 12:00:00,116.76,117.07,116.15,117.07,135768.0,90.3441,90.5839,89.8721,90.5839,135768.0
2015-06-16 12:30:00,117.05,117.14,116.93,117.09,27076.0,90.5685,90.6381,90.4756,90.5994,27076.0
2015-06-16 13:00:00,117.08,117.13,116.96,117.13,17252.0,90.5917,90.6304,90.4988,90.6304,17252.0
2015-06-16 13:30:00,117.12,117.18,117.12,117.14,18626.0,90.6226,90.669,90.6226,90.6381,18626.0
2015-06-16 14:00:00,117.13,117.47,117.11,117.47,22312.0,90.6304,90.8934,90.6149,90.8934,22312.0
2015-06-16 14:30:00,117.5,117.52,117.4,117.41,14535.0,90.9166,90.9321,90.8393,90.847,14535.0
2015-06-16 15:00:00,117.4,117.47,117.24,117.41,27258.0,90.8393,90.8934,90.7155,90.847,27258.0
2015-06-16 15:30:00,117.42,117.46,117.29,117.35,42552.0,90.8547,90.8857,90.7542,90.8006,42552.0
2015-06-17 09:30:00,117.66,117.78,117.46,117.52,39730.0,91.0404,91.1333,90.8857,90.9321,39730.0
2015-06-17 10:00:00,117.54,117.57,117.29,117.34,21529.0,90.9476,90.9708,90.7542,90.7928,21529.0
2015-06-17 10:30:00,117.31,119.14,117.17,118.01,681346.0,90.7696,92.1856,90.6613,91.3113,681346.0
2015-06-17 11:00:00,118.04,118.65,117.74,118.18,340546.0,91.3345,91.8065,91.1023,91.4428,340546.0
2015-06-17 11:30:00,118.09,118.18,117.7,117.84,44395.0,91.3732,91.4428,91.0714,91.1797,44395.0
2015-06-17 12:00:00,117.8,117.98,117.52,117.63,21813.0,91.1488,91.288,90.9321,91.0172,21813.0
2015-06-17 12:30:00,117.63,117.78,117.43,117.46,29588.0,91.0172,91.1333,90.8625,90.8857,29588.0
2015-06-17 13:00:00,117.46,117.55,117.44,117.49,32470.0,90.8857,90.9553,90.8702,90.9089,32470.0
2015-06-17 13:30:00,117.46,117.61,117.41,117.58,17145.0,90.8857,91.0018,90.847,90.9785,17145.0
2015-06-17 14:00:00,117.52,117.96,117.28,117.5,89390.0,90.9321,91.2726,90.7464,90.9166,89390.0
2015-06-17 14:30:00,117.51,118.11,117.44,117.94,84915.0,90.9244,91.3886,90.8702,91.2571,84915.0
2015-06-17 15:00:00,117.98,117.99,117.56,117.86,75521.0,91.288,91.2958,90.9631,91.1952,75521.0
2015-06-17 15:30:00,117.86,118.18,117.81,118.0,170573.0,91.1952,91.4428,91.1565,91.3035,170573.0
2015-06-18 09:30:00,120.47,120.67,120.2,120.28,229976.0,93.2147,93.3695,93.0058,93.0677,229976.0
2015-06-18 10:00:00,120.29,120.83,120.28,120.61,89246.0,93.0754,93.4933,93.0677,93.323,89246.0
2015-06-18 10:30:00,120.64,120.64,119.72,119.97,114343.0,93.3462,93.3462,92.6344,92.8278,114343.0
2015-06-18 11:00:00,119.96,120.73,119.81,120.61,49886.0,92.8201,93.4159,92.704,93.323,49886.0
2015-06-18 11:30:00,120.62,120.64,120.06,120.09,89053.0,93.3308,93.3462,92.8975,92.9207,89053.0
2015-06-18 12:00:00,120.12,120.4,119.82,120.39,43678.0,92.9439,93.1605,92.7118,93.1528,43678.0
2015-06-18 12:30:00,120.46,120.68,120.25,120.26,20723.0,93.207,93.3772,93.0445,93.0522,20723.0
2015-06-18 13:00:00,120.3,120.31,119.85,119.92,15757.0,93.0832,93.0909,92.735,92.7891,15757.0
2015-06-18 13:30:00,119.93,120.08,119.87,120.0,12852.0,92.7969,92.9129,92.7505,92.851,12852.0
2015-06-18 14:00:00,119.98,120.29,119.88,120.22,30500.0,92.8356,93.0754,92.7582,93.0213,30500.0
2015-06-18 14:30:00,120.2,120.55,120.2,120.52,42295.0,93.0058,93.2766,93.0058,93.2534,42295.0
2015-06-18 15:00:00,120.54,120.6,120.35,120.39,52367.0,93.2689,93.3153,93.1219,93.1528,52367.0
2015-06-18 15:30:00,120.37,120.49,120.25,120.36,121599.0,93.1373,93.2302,93.0445,93.1296,121599.0
2015-06-19 09:30:00,119.77,119.93,119.56,119.72,54511.0,92.6731,92.7969,92.5106,92.6344,54511.0
2015-06-19 10:00:00,119.72,119.9,119.63,119.85,15920.0,92.6344,92.7737,92.5647,92.735,15920.0
2015-06-19 10:30:00,119.84,119.87,119.65,119.81,36512.0,92.7272,92.7505,92.5802,92.704,36512.0
2015-06-19 11:00:00,119.83,119.92,119.37,119.48,35180.0,92.7195,92.7891,92.3636,92.4487,35180.0
2015-06-19 11:30:00,119.52,119.66,119.32,119.55,79423.0,92.4796,92.588,92.3249,92.5028,79423.0
2015-06-19 12:00:00,119.5,119.66,119.5,119.58,18577.0,92.4642,92.588,92.4642,92.5261,18577.0
2015-06-19 12:30:00,119.6,119.74,119.57,119.67,6363.0,92.5415,92.6499,92.5183,92.5957,6363.0
2015-06-19 13:00:00,119.65,119.74,119.63,119.71,13441.0,92.5802,92.6499,92.5647,92.6266,13441.0
2015-06-19 13:30:00,119.73,119.81,119.6,119.61,9284.0,92.6421,92.704,92.5415,92.5493,9284.0
2015-06-19 14:00:00,119.6,119.63,119.37,119.43,10098.0,92.5415,92.5647,92.3636,92.41,10098.0
2015-06-19 14:30:00,119.43,119.46,119.31,119.36,14382.0,92.41,92.4332,92.3171,92.3558,14382.0
2015-06-19 15:00:00,119.35,119.35,119.21,119.26,36228.0,92.3481,92.3481,92.2398,92.2785,36228.0
2015-06-19 15:30:00,119.27,119.34,119.1,119.1,48323.0,92.2862,92.3404,92.1547,92.1547,48323.0
2015-06-22 09:30:00,120.42,120.85,120.32,120.67,93794.0,93.176,93.5087,93.0986,93.3695,93794.0
2015-06-22 10:00:00,120.67,120.84,120.44,120.75,40796.0,93.3695,93.501,93.1915,93.4314,40796.0
2015-06-22 10:30:00,120.85,121.04,120.52,120.71,36187.0,93.5087,93.6557,93.2534,93.4004,36187.0
2015-06-22 11:00:00,120.71,120.72,120.44,120.54,30465.0,93.4004,93.4081,93.1915,93.2689,30465.0
2015-06-22 11:30:00,120.6,120.6,120.27,120.28,10990.0,93.3153,93.3153,93.06,93.0677,10990.0
2015-06-22 12:00:00,120.31,120.32,119.98,119.99,20360.0,93.0909,93.0986,92.8356,92.8433,20360.0
2015-06-22 12:30:00,120.07,120.29,120.02,120.25,10262.0,92.9052,93.0754,92.8665,93.0445,10262.0
2015-06-22 13:00:00,120.29,120.34,120.06,120.16,14178.0,93.0754,93.1141,92.8975,92.9748,14178.0
2015-06-22 13:30:00,120.15,120.22,120.12,120.19,22467.0,92.9671,93.0213,92.9439,92.9981,22467.0
2015-06-22 14:00:00,120.22,120.34,120.2,120.24,13045.0,93.0213,93.1141,93.0058,93.0367,13045.0
2015-06-22 14:30:00,120.23,120.27,120.18,120.19,15555.0,93.029,93.06,92.9903,92.9981,15555.0
2015-06-22 15:00:00,120.22,120.29,120.15,120.23,19555.0,93.0213,93.0754,92.9671,93.029,19555.0
2015-06-22 15:30:00,120.27,120.27,119.92,119.96,48081.0,93.06,93.06,92.7891,92.8201,48081.0
2015-06-23 09:30:00,122.22,122.23,121.71,122.14,232814.0,94.5688,94.5765,94.1742,94.5069,232814.0
2015-06-23 10:00:00,122.06,122.11,121.77,121.95,77538.0,94.445,94.4837,94.2206,94.3599,77538.0
2015-06-23 10:30:00,121.87,121.95,121.51,121.71,36027.0,94.298,94.3599,94.0194,94.1742,36027.0
2015-06-23 11:00:00,121.7,121.83,121.57,121.77,22993.0,94.1664,94.267,94.0658,94.2206,22993.0
2015-06-23 11:30:00,121.7,121.78,121.59,121.66,10979.0,94.1664,94.2283,94.0813,94.1355,10979.0
2015-06-23 12:00:00,121.64,121.79,121.56,121.73,24099.0,94.12,94.2361,94.0581,94.1896,24099.0
2015-06-23 12:30:00,121.66,121.79,121.64,121.79,15086.0,94.1355,94.2361,94.12,94.2361,15086.0
2015-06-23 13:00:00,121.82,121.95,121.73,121.75,37462.0,94.2593,94.3599,94.1896,94.2051,37462.0
2015-06-23 13:30:00,121.73,121.79,121.59,121.59,11037.0,94.1896,94.2361,94.0813,94.0813,11037.0
2015-06-23 14:00:00,121.58,121.62,121.44,121.48,18031.0,94.0736,94.1045,93.9653,93.9962,18031.0
2015-06-23 14:30:00,121.45,121.75,121.44,121.69,17617.0,93.973,94.2051,93.9653,94.1587,17617.0
2015-06-23 15:00:00,121.69,121.7,121.57,121.68,31299.0,94.1587,94.1664,94.0658,94.151,31299.0
2015-06-23 15:30:00,121.66,121.99,121.66,121.97,170482.0,94.1355,94.3908,94.1355,94.3753,170482.0
2015-06-24 09:30:00,121.57,122.04,121.57,121.68,107416.0,94.0658,94.4295,94.0658,94.151,107416.0
2015-06-24 10:00:00,121.65,121.97,121.61,121.77,33435.0,94.1277,94.3753,94.0968,94.2206,33435.0
2015-06-24 10:30:00,121.68,121.68,121.29,121.29,25843.0,94.151,94.151,93.8492,93.8492,25843.0
2015-06-24 11:00:00,121.35,121.47,121.15,121.25,42632.0,93.8956,93.9885,93.7409,93.8182,42632.0
2015-06-24 11:30:00,121.28,121.28,120.75,120.75,44275.0,93.8415,93.8415,93.4314,93.4314,44275.0
2015-06-24 12:00:00,120.75,120.82,120.58,120.78,20590.0,93.4314,93.4855,93.2998,93.4546,20590.0
2015-06-24 12:30:00,120.79,120.96,120.7,120.81,8426.0,93.4623,93.5938,93.3927,93.4778,8426.0
2015-06-24 13:00:00,120.86,121.09,120.81,120.96,17039.0,93.5165,93.6944,93.4778,93.5938,17039.0
2015-06-24 13:30:00,120.9,121.0,120.82,120.97,16208.0,93.5474,93.6248,93.4855,93.6016,16208.0
2015-06-24 14:00:00,120.95,121.07,120.8,120.98,25671.0,93.5861,93.679,93.47,93.6093,25671.0
2015-06-24 14:30:00,120.96,121.12,120.93,121.04,14302.0,93.5938,93.7176,93.5706,93.6557,14302.0
2015-06-24 15:00:00,121.0,121.03,120.9,121.03,14564.0,93.6248,93.648,93.5474,93.648,14564.0
2015-06-24 15:30:00,121.02,121.06,120.77,120.78,49492.0,93.6403,93.6712,93.4468,93.4546,49492.0
2015-06-25 09:30:00,121.15,121.15,118.0,120.57,831954.0,93.7409,93.7409,91.3035,93.2921,831954.0
2015-06-25 10:00:00,120.57,120.71,120.14,120.67,60537.0,93.2921,93.4004,92.9594,93.3695,60537.0
2015-06-25 10:30:00,120.68,120.87,120.56,120.6,34301.0,93.3772,93.5242,93.2843,93.3153,34301.0
2015-06-25 11:00:00,120.6,120.94,120.55,120.89,22691.0,93.3153,93.5784,93.2766,93.5397,22691.0
2015-06-25 11:30:00,120.94,120.94,120.59,120.6,13556.0,93.5784,93.5784,93.3076,93.3153,13556.0
2015-06-25 12:00:00,120.61,120.69,120.51,120.52,16154.0,93.323,93.3849,93.2457,93.2534,16154.0
2015-06-25 12:30:00,120.59,120.71,120.48,120.7,21135.0,93.3076,93.4004,93.2224,93.3927,21135.0
2015-06-25 13:00:00,120.64,120.7,120.53,120.6,22054.0,93.3462,93.3927,93.2611,93.3153,22054.0
2015-06-25 13:30:00,120.59,120.62,120.5,120.5,15018.0,93.3076,93.3308,93.2379,93.2379,15018.0
2015-06-25 14:00:00,120.55,120.56,120.41,120.42,18043.0,93.2766,93.2843,93.1683,93.176,18043.0
2015-06-25 14:30:00,120.45,120.71,120.45,120.7,19211.0,93.1992,93.4004,93.1992,93.3927,19211.0
2015-06-25 15:00:00,120.65,120.77,120.63,120.74,18531.0,93.354,93.4468,93.3385,93.4236,18531.0
2015-06-25 15:30:00,120.75,120.87,120.67,120.75,75704.0,93.4314,93.5242,93.3695,93.4314,75704.0
2015-06-26 09:30:00,120.88,121.2,120.75,120.93,46209.0,93.5319,93.7796,93.4314,93.5706,46209.0
2015-06-26 10:00:00,120.88,120.96,120.28,120.71,36706.0,93.5319,93.5938,93.0677,93.4004,36706.0
2015-06-26 10:30:00,120.74,120.75,119.72,119.8,19053.0,93.4236,93.4314,92.6344,92.6963,19053.0
2015-06-26 11:00:00,119.92,120.32,119.68,119.7,40938.0,92.7891,93.0986,92.6034,92.6189,40938.0
2015-06-26 11:30:00,119.8,120.24,119.52,120.17,66099.0,92.6963,93.0367,92.4796,92.9826,66099.0
2015-06-26 12:00:00,120.15,120.19,120.06,120.12,18465.0,92.9671,92.9981,92.8975,92.9439,18465.0
2015-06-26 12:30:00,120.11,120.14,119.96,119.97,17243.0,92.9362,92.9594,92.8201,92.8278,17243.0
2015-06-26 13:00:00,119.94,120.08,119.73,119.82,14996.0,92.8046,92.9129,92.6421,92.7118,14996.0
2015-06-26 13:30:00,119.83,119.9,119.73,119.8,9735.0,92.7195,92.7737,92.6421,92.6963,9735.0
2015-06-26 14:00:00,119.8,119.83,119.58,119.66,17219.0,92.6963,92.7195,92.5261,92.588,17219.0
2015-06-26 14:30:00,119.67,119.72,119.5,119.53,27773.0,92.5957,92.6344,92.4642,92.4874,27773.0
2015-06-26 15:00:00,119.53,119.75,119.5,119.72,18459.0,92.4874,92.6576,92.4642,92.6344,18459.0
2015-06-26 15:30:00,119.73,119.88,119.56,119.76,83771.0,92.6421,92.7582,92.5106,92.6653,83771.0
2015-06-29 09:30:00,117.37,118.1,117.36,117.56,91693.0,90.8161,91.3809,90.8083,90.9631,91693.0
2015-06-29 10:00:00,117.57,117.81,117.0,117.04,40634.0,90.9708,91.1565,90.5298,90.5607,40634.0
2015-06-29 10:30:00,117.03,117.45,117.0,117.19,51513.0,90.553,90.878,90.5298,90.6768,51513.0
2015-06-29 11:00:00,117.14,117.35,117.07,117.28,134465.0,90.6381,90.8006,90.5839,90.7464,134465.0
2015-06-29 11:30:00,117.35,117.38,117.09,117.26,199223.0,90.8006,90.8238,90.5994,90.7309,199223.0
2015-06-29 12:00:00,117.25,117.35,117.15,117.27,33535.0,90.7232,90.8006,90.6458,90.7387,33535.0
2015-06-29 12:30:00,117.25,117.25,117.02,117.13,34895.0,90.7232,90.7232,90.5452,90.6304,34895.0
2015-06-29 13:00:00,117.14,117.2,117.03,117.11,80733.0,90.6381,90.6845,90.553,90.6149,80733.0
2015-06-29 13:30:00,117.11,117.25,117.04,117.17,62038.0,90.6149,90.7232,90.5607,90.6613,62038.0
2015-06-29 14:00:00,117.13,117.18,117.06,117.13,24941.0,90.6304,90.669,90.5762,90.6304,24941.0
2015-06-29 14:30:00,117.16,117.21,116.97,116.98,47314.0,90.6536,90.6923,90.5066,90.5143,47314.0
2015-06-29 15:00:00,116.98,117.01,116.74,116.74,67745.0,90.5143,90.5375,90.3286,90.3286,67745.0
2015-06-29 15:30:00,116.75,116.94,116.56,116.67,87538.0,90.3363,90.4833,90.1893,90.2744,87538.0
2015-06-30 09:30:00,116.55,117.0,116.14,116.56,151710.0,90.1816,90.5298,89.8643,90.1893,151710.0
2015-06-30 10:00:00,116.58,116.63,116.3,116.59,109271.0,90.2048,90.2435,89.9881,90.2125,109271.0
2015-06-30 10:30:00,116.66,116.69,116.34,116.37,110504.0,90.2667,90.2899,90.0191,90.0423,110504.0
2015-06-30 11:00:00,116.41,116.81,116.23,116.41,121537.0,90.0732,90.3827,89.934,90.0732,121537.0
2015-06-30 11:30:00,116.38,116.47,115.78,116.15,64762.0,90.05,90.1197,89.5858,89.8721,64762.0
2015-06-30 12:00:00,116.14,116.31,115.89,115.93,65731.0,89.8643,89.9959,89.6709,89.7018,65731.0
2015-06-30 12:30:00,116.02,116.4,115.88,116.35,99718.0,89.7715,90.0655,89.6632,90.0268,99718.0
2015-06-30 13:00:00,116.35,116.4,116.24,116.39,36262.0,90.0268,90.0655,89.9417,90.0578,36262.0
2015-06-30 13:30:00,116.36,116.67,116.32,116.6,53653.0,90.0346,90.2744,90.0036,90.2203,53653.0
2015-06-30 14:00:00,116.6,116.88,116.54,116.88,106474.0,90.2203,90.4369,90.1738,90.4369,106474.0
2015-06-30 14:30:00,116.87,117.01,116.43,116.43,87597.0,90.4292,90.5375,90.0887,90.0887,87597.0
2015-06-30 15:00:00,116.45,116.49,116.11,116.11,27748.0,90.1042,90.1351,89.8411,89.8411,27748.0
2015-06-30 15:30:00,116.1,116.33,116.01,116.01,93246.0,89.8334,90.0113,89.7637,89.7637,93246.0
2015-07-01 09:30:00,117.25,117.8,117.16,117.76,57984.0,90.7232,91.1488,90.6536,91.1178,57984.0
2015-07-01 10:00:00,117.78,117.94,117.55,117.64,51942.0,91.1333,91.2571,90.9553,91.025,51942.0
2015-07-01 10:30:00,117.68,117.69,117.08,117.28,56595.0,91.0559,91.0637,90.5917,90.7464,56595.0
2015-07-01 11:00:00,117.32,117.73,117.14,117.14,65499.0,90.7774,91.0946,90.6381,90.6381,65499.0
2015-07-01 11:30:00,117.23,117.57,117.04,117.48,39584.0,90.7077,90.9708,90.5607,90.9012,39584.0
2015-07-01 12:00:00,117.5,117.64,117.4,117.64,31775.0,90.9166,91.025,90.8393,91.025,31775.0
2015-07-01 12:30:00,117.64,117.64,117.38,117.41,23741.0,91.025,91.025,90.8238,90.847,23741.0
2015-07-01 13:00:00,117.44,117.63,117.39,117.49,25433.0,90.8702,91.0172,90.8315,90.9089,25433.0
2015-07-01 13:30:00,117.5,117.72,117.46,117.46,29572.0,90.9166,91.0869,90.8857,90.8857,29572.0
2015-07-01 14:00:00,117.48,117.56,117.3,117.48,39762.0,90.9012,90.9631,90.7619,90.9012,39762.0
2015-07-01 14:30:00,117.49,117.62,117.3,117.49,36591.0,90.9089,91.0095,90.7619,90.9089,36591.0
2015-07-01 15:00:00,117.5,117.62,117.39,117.52,43912.0,90.9166,91.0095,90.8315,90.9321,43912.0
2015-07-01 15:30:00,117.54,117.64,117.39,117.54,71951.0,90.9476,91.025,90.8315,90.9476,71951.0
2015-07-02 09:30:00,117.75,117.97,117.52,117.79,46564.0,91.1101,91.2803,90.9321,91.141,46564.0
2015-07-02 10:00:00,117.78,117.85,117.46,117.64,33186.0,91.1333,91.1875,90.8857,91.025,33186.0
2015-07-02 10:30:00,117.62,117.94,117.56,117.73,35203.0,91.0095,91.2571,90.9631,91.0946,35203.0
2015-07-02 11:00:00,117.69,118.09,117.64,118.08,64645.0,91.0637,91.3732,91.025,91.3654,64645.0
2015-07-02 11:30:00,118.06,118.13,117.91,118.09,38606.0,91.3499,91.4041,91.2339,91.3732,38606.0
2015-07-02 12:00:00,118.08,118.11,117.73,117.73,12614.0,91.3654,91.3886,91.0946,91.0946,12614.0
2015-07-02 12:30:00,117.77,117.98,117.75,117.95,14347.0,91.1256,91.288,91.1101,91.2648,14347.0
2015-07-02 13:00:00,117.96,117.97,117.8,117.84,11527.0,91.2726,91.2803,91.1488,91.1797,11527.0
2015-07-02 13:30:00,117.88,117.94,117.55,117.55,19058.0,91.2107,91.2571,90.9553,90.9553,19058.0
2015-07-02 14:00:00,117.62,117.9,117.6,117.79,21374.0,91.0095,91.2261,90.994,91.141,21374.0
2015-07-02 14:30:00,117.79,117.93,117.72,117.91,22570.0,91.141,91.2494,91.0869,91.2339,22570.0
2015-07-02 15:00:00,117.9,118.03,117.9,118.01,28082.0,91.2261,91.3267,91.2261,91.3113,28082.0
2015-07-02 15:30:00,118.01,118.15,117.94,118.01,75001.0,91.3113,91.4196,91.2571,91.3113,75001.0
2015-07-06 09:30:00,116.69,117.17,116.6,117.14,54939.0,90.2899,90.6613,90.2203,90.6381,54939.0
2015-07-06 10:00:00,117.16,117.33,117.03,117.12,34528.0,90.6536,90.7851,90.553,90.6226,34528.0
2015-07-06 10:30:00,117.1,117.6,117.06,117.44,19542.0,90.6071,90.994,90.5762,90.8702,19542.0
2015-07-06 11:00:00,117.47,117.54,117.06,117.11,32942.0,90.8934,90.9476,90.5762,90.6149,32942.0
2015-07-06 11:30:00,117.08,117.48,117.08,117.39,12454.0,90.5917,90.9012,90.5917,90.8315,12454.0
2015-07-06 12:00:00,117.36,117.36,117.27,117.29,12286.0,90.8083,90.8083,90.7387,90.7542,12286.0
2015-07-06 12:30:00,117.31,117.31,117.14,117.26,15110.0,90.7696,90.7696,90.6381,90.7309,15110.0
2015-07-06 13:00:00,117.29,117.44,117.14,117.15,7451.0,90.7542,90.8702,90.6381,90.6458,7451.0
2015-07-06 13:30:00,117.17,117.17,116.99,117.02,17898.0,90.6613,90.6613,90.522,90.5452,17898.0
2015-07-06 14:00:00,117.02,117.15,116.95,117.11,20263.0,90.5452,90.6458,90.4911,90.6149,20263.0
2015-07-06 14:30:00,117.11,117.12,116.96,117.05,22058.0,90.6149,90.6226,90.4988,90.5685,22058.0
2015-07-06 15:00:00,117.03,117.08,116.92,117.07,19949.0,90.553,90.5917,90.4679,90.5839,19949.0
2015-07-06 15:30:00,117.14,117.29,117.03,117.24,24529.0,90.6381,90.7542,90.553,90.7155,24529.0
2015-07-07 09:30:00,116.17,116.48,115.92,116.05,41161.0,89.8875,90.1274,89.6941,89.7947,41161.0
2015-07-07 10:00:00,116.07,116.15,115.45,115.56,25775.0,89.8102,89.8721,89.3304,89.4156,25775.0
2015-07-07 10:30:00,115.52,115.59,115.05,115.32,54743.0,89.3846,89.4388,89.0209,89.2298,54743.0
2015-07-07 11:00:00,115.31,115.59,114.87,114.9,54135.0,89.2221,89.4388,88.8817,88.9049,54135.0
2015-07-07 11:30:00,114.86,115.7,114.73,115.68,36275.0,88.8739,89.5239,88.7733,89.5084,36275.0
2015-07-07 12:00:00,115.65,115.68,115.49,115.53,22038.0,89.4852,89.5084,89.3614,89.3923,22038.0
2015-07-07 12:30:00,115.52,115.91,115.5,115.8,22168.0,89.3846,89.6864,89.3691,89.6013,22168.0
2015-07-07 13:00:00,115.82,116.17,115.71,116.05,12775.0,89.6167,89.8875,89.5316,89.7947,12775.0
2015-07-07 13:30:00,116.06,116.27,115.97,116.16,20521.0,89.8024,89.9649,89.7328,89.8798,20521.0
2015-07-07 14:00:00,116.16,116.2,116.0,116.1,15431.0,89.8798,89.9108,89.756,89.8334,15431.0
2015-07-07 14:30:00,116.12,116.68,116.09,116.68,24303.0,89.8489,90.2822,89.8256,90.2822,24303.0
2015-07-07 15:00:00,116.7,116.91,116.61,116.88,37661.0,90.2976,90.4601,90.228,90.4369,37661.0
2015-07-07 15:30:00,116.9,116.98,116.66,116.79,55010.0,90.4524,90.5143,90.2667,90.3673,55010.0
2015-07-08 09:30:00,115.19,115.39,114.97,115.0,78908.0,89.1293,89.284,88.959,88.9822,78908.0
2015-07-08 10:00:00,115.04,115.04,114.44,114.51,41247.0,89.0132,89.0132,88.5489,88.6031,41247.0
2015-07-08 10:30:00,114.43,114.79,114.32,114.72,41895.0,88.5412,88.8198,88.4561,88.7656,41895.0
2015-07-08 11:00:00,114.7,114.88,114.61,114.72,40417.0,88.7501,88.8894,88.6805,88.7656,40417.0
2015-07-08 11:30:00,114.81,114.93,114.75,114.93,14006.0,88.8352,88.9281,88.7888,88.9281,14006.0
2015-07-08 12:00:00,114.94,115.04,114.86,114.94,24929.0,88.9358,89.0132,88.8739,88.9358,24929.0
2015-07-08 12:30:00,114.89,114.9,114.7,114.71,15508.0,88.8971,88.9049,88.7501,88.7579,15508.0
2015-07-08 13:00:00,114.74,114.97,114.55,114.65,40108.0,88.7811,88.959,88.6341,88.7114,40108.0
2015-07-08 13:30:00,114.64,114.75,114.62,114.68,10230.0,88.7037,88.7888,88.6882,88.7346,10230.0
2015-07-08 14:00:00,114.72,114.72,114.56,114.57,30933.0,88.7656,88.7656,88.6418,88.6495,30933.0
2015-07-08 14:30:00,114.57,114.57,114.15,114.26,19181.0,88.6495,88.6495,88.3246,88.4097,19181.0
2015-07-08 15:00:00,114.23,114.5,114.19,114.3,34073.0,88.3865,88.5954,88.3555,88.4406,34073.0
2015-07-08 15:30:00,114.32,114.44,114.07,114.1,65732.0,88.4561,88.5489,88.2627,88.2859,65732.0
2015-07-09 09:30:00,116.36,116.44,116.02,116.22,62642.0,90.0346,90.0965,89.7715,89.9262,62642.0
2015-07-09 10:00:00,116.22,116.33,115.98,116.02,45679.0,89.9262,90.0113,89.7405,89.7715,45679.0
2015-07-09 10:30:00,115.99,116.2,115.99,116.19,34360.0,89.7483,89.9108,89.7483,89.903,34360.0
2015-07-09 11:00:00,116.14,116.25,116.01,116.09,37554.0,89.8643,89.9494,89.7637,89.8256,37554.0
2015-07-09 11:30:00,116.09,116.18,115.86,115.88,22004.0,89.8256,89.8953,89.6477,89.6632,22004.0
2015-07-09 12:00:00,115.88,115.92,115.77,115.79,12872.0,89.6632,89.6941,89.578,89.5935,12872.0
2015-07-09 12:30:00,115.78,115.85,115.71,115.77,16783.0,89.5858,89.6399,89.5316,89.578,16783.0
2015-07-09 13:00:00,115.81,115.82,115.57,115.63,14852.0,89.609,89.6167,89.4233,89.4697,14852.0
2015-07-09 13:30:00,115.65,115.72,115.31,115.35,18699.0,89.4852,89.5394,89.2221,89.2531,18699.0
2015-07-09 14:00:00,115.34,115.4,115.01,115.15,60913.0,89.2453,89.2918,88.99,89.0983,60913.0
2015-07-09 14:30:00,115.15,115.51,115.12,115.34,40430.0,89.0983,89.3769,89.0751,89.2453,40430.0
2015-07-09 15:00:00,115.31,115.37,115.21,115.22,62662.0,89.2221,89.2685,89.1447,89.1525,62662.0
2015-07-09 15:30:00,115.2,115.32,115.04,115.05,117349.0,89.137,89.2298,89.0132,89.0209,117349.0
2015-07-10 09:30:00,119.43,119.43,118.78,118.93,135462.0,92.41,92.41,91.9071,92.0231,135462.0
2015-07-10 10:00:00,118.93,118.97,118.6,118.78,58881.0,92.0231,92.0541,91.7678,91.9071,58881.0
2015-07-10 10:30:00,118.83,119.04,118.75,119.04,75429.0,91.9457,92.1082,91.8838,92.1082,75429.0
2015-07-10 11:00:00,119.04,119.42,119.04,119.22,57149.0,92.1082,92.4023,92.1082,92.2475,57149.0
2015-07-10 11:30:00,119.23,119.26,118.91,119.05,44665.0,92.2552,92.2785,92.0076,92.116,44665.0
2015-07-10 12:00:00,119.07,119.28,119.01,119.07,36764.0,92.1314,92.2939,92.085,92.1314,36764.0
2015-07-10 12:30:00,119.08,119.08,118.93,118.98,27933.0,92.1392,92.1392,92.0231,92.0618,27933.0
2015-07-10 13:00:00,118.98,119.0,118.77,118.87,22845.0,92.0618,92.0773,91.8993,91.9767,22845.0
2015-07-10 13:30:00,118.88,118.92,118.69,118.76,34010.0,91.9844,92.0154,91.8374,91.8916,34010.0
2015-07-10 14:00:00,118.79,118.95,118.75,118.91,21984.0,91.9148,92.0386,91.8838,92.0076,21984.0
2015-07-10 14:30:00,118.92,119.2,118.91,119.13,32487.0,92.0154,92.232,92.0076,92.1779,32487.0
2015-07-10 15:00:00,119.13,119.23,119.06,119.11,29050.0,92.1779,92.2552,92.1237,92.1624,29050.0
2015-07-10 15:30:00,119.12,119.16,118.94,118.95,120348.0,92.1701,92.2011,92.0309,92.0386,120348.0
2015-07-13 09:30:00,119.29,119.6,119.29,119.53,28587.0,92.3017,92.5415,92.3017,92.4874,28587.0
2015-07-13 10:00:00,119.54,119.89,119.52,119.79,19503.0,92.4951,92.7659,92.4796,92.6886,19503.0
2015-07-13 10:30:00,119.81,119.9,119.61,119.76,22791.0,92.704,92.7737,92.5493,92.6653,22791.0
2015-07-13 11:00:00,119.74,119.89,119.63,119.73,21214.0,92.6499,92.7659,92.5647,92.6421,21214.0
2015-07-13 11:30:00,119.68,119.8,119.34,119.34,17550.0,92.6034,92.6963,92.3404,92.3404,17550.0
2015-07-13 12:00:00,119.37,119.4,119.08,119.08,12663.0,92.3636,92.3868,92.1392,92.1392,12663.0
2015-07-13 12:30:00,119.12,119.12,118.94,118.98,19070.0,92.1701,92.1701,92.0309,92.0618,19070.0
2015-07-13 13:00:00,118.99,119.1,118.96,118.98,21158.0,92.0695,92.1547,92.0463,92.0618,21158.0
2015-07-13 13:30:00,118.98,119.13,118.98,119.04,13599.0,92.0618,92.1779,92.0618,92.1082,13599.0
2015-07-13 14:00:00,119.04,119.15,119.03,119.13,10408.0,92.1082,92.1933,92.1005,92.1779,10408.0
2015-07-13 14:30:00,119.14,119.23,119.1,119.17,12710.0,92.1856,92.2552,92.1547,92.2088,12710.0
2015-07-13 15:00:00,119.16,119.22,119.15,119.21,9738.0,92.2011,92.2475,92.1933,92.2398,9738.0
2015-07-13 15:30:00,119.23,119.25,119.12,119.2,40093.0,92.2552,92.2707,92.1701,92.232,40093.0
2015-07-14 09:30:00,120.53,120.58,120.3,120.31,130867.0,93.2611,93.2998,93.0832,93.0909,130867.0
2015-07-14 10:00:00,120.32,120.54,120.25,120.54,31070.0,93.0986,93.2689,93.0445,93.2689,31070.0
2015-07-14 10:30:00,120.6,120.74,120.42,120.48,21862.0,93.3153,93.4236,93.176,93.2224,21862.0
2015-07-14 11:00:00,120.56,120.77,120.56,120.77,23699.0,93.2843,93.4468,93.2843,93.4468,23699.0
2015-07-14 11:30:00,120.8,121.08,120.76,120.91,36845.0,93.47,93.6867,93.4391,93.5552,36845.0
2015-07-14 12:00:00,120.96,120.96,120.73,120.75,12770.0,93.5938,93.5938,93.4159,93.4314,12770.0
2015-07-14 12:30:00,120.76,120.78,120.63,120.67,23118.0,93.4391,93.4546,93.3385,93.3695,23118.0
2015-07-14 13:00:00,120.66,120.82,120.63,120.75,16790.0,93.3617,93.4855,93.3385,93.4314,16790.0
2015-07-14 13:30:00,120.75,120.86,120.64,120.86,39084.0,93.4314,93.5165,93.3462,93.5165,39084.0
2015-07-14 14:00:00,120.9,121.0,120.89,120.93,24252.0,93.5474,93.6248,93.5397,93.5706,24252.0
2015-07-14 14:30:00,120.91,120.94,120.81,120.89,31629.0,93.5552,93.5784,93.4778,93.5397,31629.0
2015-07-14 15:00:00,120.9,121.23,120.9,121.06,52053.0,93.5474,93.8028,93.5474,93.6712,52053.0
2015-07-14 15:30:00,121.06,121.13,120.92,120.97,66816.0,93.6712,93.7254,93.5629,93.6016,66816.0
2015-07-15 09:30:00,121.47,121.5,120.82,120.82,45858.0,93.9885,94.0117,93.4855,93.4855,45858.0
2015-07-15 10:00:00,120.81,121.28,120.78,121.04,33900.0,93.4778,93.8415,93.4546,93.6557,33900.0
2015-07-15 10:30:00,121.04,121.3,120.89,121.26,32323.0,93.6557,93.8569,93.5397,93.826,32323.0
2015-07-15 11:00:00,121.31,121.47,121.18,121.45,28131.0,93.8647,93.9885,93.7641,93.973,28131.0
2015-07-15 11:30:00,121.39,121.5,121.3,121.38,33273.0,93.9266,94.0117,93.8569,93.9188,33273.0
2015-07-15 12:00:00,121.42,121.57,121.42,121.56,10194.0,93.9498,94.0658,93.9498,94.0581,10194.0
2015-07-15 12:30:00,121.56,121.57,121.32,121.41,11366.0,94.0581,94.0658,93.8724,93.942,11366.0
2015-07-15 13:00:00,121.38,121.52,121.32,121.52,9421.0,93.9188,94.0272,93.8724,94.0272,9421.0
2015-07-15 13:30:00,121.5,121.61,121.46,121.53,19376.0,94.0117,94.0968,93.9807,94.0349,19376.0
2015-07-15 14:00:00,121.59,121.64,121.51,121.56,11055.0,94.0813,94.12,94.0194,94.0581,11055.0
2015-07-15 14:30:00,121.47,121.5,121.14,121.17,22302.0,93.9885,94.0117,93.7331,93.7563,22302.0
2015-07-15 15:00:00,121.2,121.32,121.07,121.19,14146.0,93.7796,93.8724,93.679,93.7718,14146.0
2015-07-15 15:30:00,121.2,121.28,121.04,121.15,37044.0,93.7796,93.8415,93.6557,93.7409,37044.0
2015-07-16 09:30:00,122.0,122.21,121.73,121.73,60121.0,94.3986,94.561,94.1896,94.1896,60121.0
2015-07-16 10:00:00,121.79,121.91,121.38,121.67,31158.0,94.2361,94.3289,93.9188,94.1432,31158.0
2015-07-16 10:30:00,121.69,121.72,121.52,121.67,11531.0,94.1587,94.1819,94.0272,94.1432,11531.0
2015-07-16 11:00:00,121.71,121.71,121.33,121.63,17662.0,94.1742,94.1742,93.8801,94.1123,17662.0
2015-07-16 11:30:00,121.62,121.69,121.6,121.62,6665.0,94.1045,94.1587,94.0891,94.1045,6665.0
2015-07-16 12:00:00,121.61,121.62,121.5,121.51,13544.0,94.0968,94.1045,94.0117,94.0194,13544.0
2015-07-16 12:30:00,121.51,121.55,121.44,121.51,17543.0,94.0194,94.0504,93.9653,94.0194,17543.0
2015-07-16 13:00:00,121.5,121.59,121.48,121.57,13078.0,94.0117,94.0813,93.9962,94.0658,13078.0
2015-07-16 13:30:00,121.55,121.57,121.35,121.36,15361.0,94.0504,94.0658,93.8956,93.9034,15361.0
2015-07-16 14:00:00,121.33,121.49,121.29,121.47,13916.0,93.8801,94.0039,93.8492,93.9885,13916.0
2015-07-16 14:30:00,121.46,121.54,121.44,121.53,10312.0,93.9807,94.0426,93.9653,94.0349,10312.0
2015-07-16 15:00:00,121.52,121.57,121.51,121.52,11178.0,94.0272,94.0658,94.0194,94.0272,11178.0
2015-07-16 15:30:00,121.54,121.64,121.51,121.62,36837.0,94.0426,94.12,94.0194,94.1045,36837.0
2015-07-17 09:30:00,120.6,120.84,120.5,120.84,39141.0,93.3153,93.501,93.2379,93.501,39141.0
2015-07-17 10:00:00,120.79,121.13,120.67,121.13,12911.0,93.4623,93.7254,93.3695,93.7254,12911.0
2015-07-17 10:30:00,121.15,121.3,120.94,121.06,13810.0,93.7409,93.8569,93.5784,93.6712,13810.0
2015-07-17 11:00:00,120.95,121.25,120.9,121.15,28717.0,93.5861,93.8182,93.5474,93.7409,28717.0
2015-07-17 11:30:00,121.16,121.22,120.9,120.94,8260.0,93.7486,93.795,93.5474,93.5784,8260.0
2015-07-17 12:00:00,120.86,120.96,120.86,120.95,5372.0,93.5165,93.5938,93.5165,93.5861,5372.0
2015-07-17 12:30:00,120.92,120.92,120.86,120.91,5746.0,93.5629,93.5629,93.5165,93.5552,5746.0
2015-07-17 13:00:00,120.89,120.94,120.88,120.91,7708.0,93.5397,93.5784,93.5319,93.5552,7708.0
2015-07-17 13:30:00,120.92,120.93,120.87,120.92,4481.0,93.5629,93.5706,93.5242,93.5629,4481.0
2015-07-17 14:00:00,120.93,120.93,120.83,120.87,5875.0,93.5706,93.5706,93.4933,93.5242,5875.0
2015-07-17 14:30:00,120.89,120.92,120.84,120.84,6778.0,93.5397,93.5629,93.501,93.501,6778.0
2015-07-17 15:00:00,120.81,120.94,120.81,120.92,10681.0,93.4778,93.5784,93.4778,93.5629,10681.0
2015-07-17 15:30:00,120.93,121.08,120.92,120.98,24668.0,93.5706,93.6867,93.5629,93.6093,24668.0
2015-07-20 09:30:00,120.22,120.56,120.17,120.24,40464.0,93.0213,93.2843,92.9826,93.0367,40464.0
2015-07-20 10:00:00,120.23,120.35,120.17,120.26,28950.0,93.029,93.1219,92.9826,93.0522,28950.0
2015-07-20 10:30:00,120.26,120.6,120.15,120.6,17771.0,93.0522,93.3153,92.9671,93.3153,17771.0
2015-07-20 11:00:00,120.57,120.7,120.51,120.56,9788.0,93.2921,93.3927,93.2457,93.2843,9788.0
2015-07-20 11:30:00,120.59,120.6,120.26,120.37,31490.0,93.3076,93.3153,93.0522,93.1373,31490.0
2015-07-20 12:00:00,120.34,120.5,120.34,120.42,8302.0,93.1141,93.2379,93.1141,93.176,8302.0
2015-07-20 12:30:00,120.45,120.5,120.41,120.42,13999.0,93.1992,93.2379,93.1683,93.176,13999.0
2015-07-20 13:00:00,120.44,120.46,120.36,120.39,14893.0,93.1915,93.207,93.1296,93.1528,14893.0
2015-07-20 13:30:00,120.38,120.38,120.14,120.15,9996.0,93.1451,93.1451,92.9594,92.9671,9996.0
2015-07-20 14:00:00,120.16,120.28,120.14,120.26,9516.0,92.9748,93.0677,92.9594,93.0522,9516.0
2015-07-20 14:30:00,120.26,120.31,120.21,120.22,9206.0,93.0522,93.0909,93.0135,93.0213,9206.0
2015-07-20 15:00:00,120.2,120.3,120.16,120.23,20201.0,93.0058,93.0832,92.9748,93.029,20201.0
2015-07-20 15:30:00,120.26,120.3,120.15,120.22,37134.0,93.0522,93.0832,92.9671,93.0213,37134.0
2015-07-21 09:30:00,120.54,120.54,120.19,120.19,56663.0,93.2689,93.2689,92.9981,92.9981,56663.0
2015-07-21 10:00:00,120.2,120.3,119.79,119.79,27109.0,93.0058,93.0832,92.6886,92.6886,27109.0
2015-07-21 10:30:00,119.73,119.86,119.65,119.82,14153.0,92.6421,92.7427,92.5802,92.7118,14153.0
2015-07-21 11:00:00,119.83,119.86,119.65,119.69,16562.0,92.7195,92.7427,92.5802,92.6112,16562.0
2015-07-21 11:30:00,119.66,119.92,119.65,119.8,18943.0,92.588,92.7891,92.5802,92.6963,18943.0
2015-07-21 12:00:00,119.8,119.81,119.55,119.57,10442.0,92.6963,92.704,92.5028,92.5183,10442.0
2015-07-21 12:30:00,119.58,119.72,119.56,119.66,11640.0,92.5261,92.6344,92.5106,92.588,11640.0
2015-07-21 13:00:00,119.68,119.84,119.64,119.83,13703.0,92.6034,92.7272,92.5725,92.7195,13703.0
2015-07-21 13:30:00,119.84,120.01,119.81,119.95,15806.0,92.7272,92.8588,92.704,92.8124,15806.0
2015-07-21 14:00:00,119.93,120.16,119.89,120.14,19290.0,92.7969,92.9748,92.7659,92.9594,19290.0
2015-07-21 14:30:00,120.14,120.17,119.9,120.06,16606.0,92.9594,92.9826,92.7737,92.8975,16606.0
2015-07-21 15:00:00,120.06,120.09,119.91,120.03,25625.0,92.8975,92.9207,92.7814,92.8743,25625.0
2015-07-21 15:30:00,120.04,120.14,120.0,120.07,40596.0,92.882,92.9594,92.851,92.9052,40596.0
2015-07-22 09:30:00,119.48,119.93,119.48,119.81,21900.0,92.4487,92.7969,92.4487,92.704,21900.0
2015-07-22 10:00:00,119.87,120.27,119.87,120.14,10350.0,92.7505,93.06,92.7505,92.9594,10350.0
2015-07-22 10:30:00,120.12,120.12,119.72,119.96,10347.0,92.9439,92.9439,92.6344,92.8201,10347.0
2015-07-22 11:00:00,119.95,119.95,119.66,119.88,58908.0,92.8124,92.8124,92.588,92.7582,58908.0
2015-07-22 11:30:00,119.86,119.93,119.68,119.81,16874.0,92.7427,92.7969,92.6034,92.704,16874.0
2015-07-22 12:00:00,119.81,119.95,119.81,119.86,8961.0,92.704,92.8124,92.704,92.7427,8961.0
2015-07-22 12:30:00,119.88,119.96,119.86,119.91,14696.0,92.7582,92.8201,92.7427,92.7814,14696.0
2015-07-22 13:00:00,119.91,119.94,119.8,119.8,13633.0,92.7814,92.8046,92.6963,92.6963,13633.0
2015-07-22 13:30:00,119.8,119.82,119.44,119.47,14203.0,92.6963,92.7118,92.4177,92.4409,14203.0
2015-07-22 14:00:00,119.44,119.48,119.36,119.47,15510.0,92.4177,92.4487,92.3558,92.4409,15510.0
2015-07-22 14:30:00,119.47,119.49,119.32,119.35,20786.0,92.4409,92.4564,92.3249,92.3481,20786.0
2015-07-22 15:00:00,119.36,119.42,119.32,119.35,28904.0,92.3558,92.4023,92.3249,92.3481,28904.0
2015-07-22 15:30:00,119.34,119.68,119.29,119.66,40642.0,92.3404,92.6034,92.3017,92.588,40642.0
2015-07-23 09:30:00,118.78,118.78,118.26,118.44,33333.0,91.9071,91.9071,91.5047,91.644,33333.0
2015-07-23 10:00:00,118.44,118.67,118.29,118.67,32747.0,91.644,91.8219,91.5279,91.8219,32747.0
2015-07-23 10:30:00,118.67,118.74,118.49,118.49,28968.0,91.8219,91.8761,91.6827,91.6827,28968.0
2015-07-23 11:00:00,118.55,118.64,118.23,118.28,18756.0,91.7291,91.7987,91.4815,91.5202,18756.0
2015-07-23 11:30:00,118.26,118.46,118.24,118.33,14896.0,91.5047,91.6595,91.4892,91.5589,14896.0
2015-07-23 12:00:00,118.37,118.37,118.02,118.02,5127.0,91.5898,91.5898,91.319,91.319,5127.0
2015-07-23 12:30:00,118.03,118.2,118.02,118.15,14195.0,91.3267,91.4583,91.319,91.4196,14195.0
2015-07-23 13:00:00,118.19,118.26,118.07,118.09,7941.0,91.4505,91.5047,91.3577,91.3732,7941.0
2015-07-23 13:30:00,118.11,118.27,118.0,118.26,9940.0,91.3886,91.5124,91.3035,91.5047,9940.0
2015-07-23 14:00:00,118.22,118.24,118.05,118.06,9608.0,91.4737,91.4892,91.3422,91.3499,9608.0
2015-07-23 14:30:00,118.08,118.09,113.36,116.3,509759.0,91.3654,91.3732,87.7133,89.9881,509759.0
2015-07-23 15:00:00,116.4,116.44,113.28,114.1,1056036.0,90.0655,90.0965,87.6514,88.2859,1056036.0
2015-07-23 15:30:00,114.09,115.17,113.82,114.83,278793.0,88.2781,89.1138,88.0692,88.8507,278793.0
2015-07-24 09:30:00,115.68,116.21,115.53,116.09,163707.0,89.5084,89.9185,89.3923,89.8256,163707.0
2015-07-24 10:00:00,116.11,116.14,115.88,115.91,34275.0,89.8411,89.8643,89.6632,89.6864,34275.0
2015-07-24 10:30:00,115.91,115.93,115.63,115.68,18406.0,89.6864,89.7018,89.4697,89.5084,18406.0
2015-07-24 11:00:00,115.64,115.64,115.31,115.37,50233.0,89.4775,89.4775,89.2221,89.2685,50233.0
2015-07-24 11:30:00,115.41,115.41,114.74,114.86,31620.0,89.2995,89.2995,88.7811,88.8739,31620.0
2015-07-24 12:00:00,114.88,115.04,114.8,114.94,15192.0,88.8894,89.0132,88.8275,88.9358,15192.0
2015-07-24 12:30:00,114.9,115.03,114.88,114.97,16719.0,88.9049,89.0055,88.8894,88.959,16719.0
2015-07-24 13:00:00,114.98,115.04,114.85,114.86,19256.0,88.9668,89.0132,88.8662,88.8739,19256.0
2015-07-24 13:30:00,114.84,114.92,114.71,114.8,17872.0,88.8584,88.9203,88.7579,88.8275,17872.0
2015-07-24 14:00:00,114.82,114.82,114.57,114.79,19745.0,88.843,88.843,88.6495,88.8198,19745.0
2015-07-24 14:30:00,114.8,114.8,114.61,114.75,19370.0,88.8275,88.8275,88.6805,88.7888,19370.0
2015-07-24 15:00:00,114.76,114.82,114.58,114.58,34426.0,88.7965,88.843,88.6573,88.6573,34426.0
2015-07-24 15:30:00,114.59,114.62,114.38,114.54,85201.0,88.665,88.6882,88.5025,88.6263,85201.0
2015-07-27 09:30:00,113.88,114.0,113.55,113.65,57416.0,88.1156,88.2085,87.8603,87.9377,57416.0
2015-07-27 10:00:00,113.65,113.65,113.2,113.2,20818.0,87.9377,87.9377,87.5895,87.5895,20818.0
2015-07-27 10:30:00,113.19,113.74,113.19,113.38,38177.0,87.5817,88.0073,87.5817,87.7288,38177.0
2015-07-27 11:00:00,113.41,113.51,113.12,113.34,103253.0,87.752,87.8293,87.5276,87.6978,103253.0
2015-07-27 11:30:00,113.31,113.43,113.16,113.18,27784.0,87.6746,87.7674,87.5585,87.574,27784.0
2015-07-27 12:00:00,113.16,113.17,112.89,112.94,26066.0,87.5585,87.5663,87.3496,87.3883,26066.0
2015-07-27 12:30:00,112.94,112.99,112.76,112.87,24294.0,87.3883,87.427,87.249,87.3341,24294.0
2015-07-27 13:00:00,112.86,112.86,112.69,112.72,22240.0,87.3264,87.3264,87.1949,87.2181,22240.0
2015-07-27 13:30:00,112.69,112.69,112.52,112.56,22744.0,87.1949,87.1949,87.0633,87.0943,22744.0
2015-07-27 14:00:00,112.59,112.72,112.54,112.65,14887.0,87.1175,87.2181,87.0788,87.1639,14887.0
2015-07-27 14:30:00,112.66,112.76,112.62,112.72,21547.0,87.1717,87.249,87.1407,87.2181,21547.0
2015-07-27 15:00:00,112.72,112.81,112.68,112.76,37864.0,87.2181,87.2877,87.1871,87.249,37864.0
2015-07-27 15:30:00,112.75,112.85,112.58,112.84,78027.0,87.2413,87.3187,87.1098,87.3109,78027.0
2015-07-28 09:30:00,113.35,113.49,113.06,113.49,48462.0,87.7055,87.8139,87.4812,87.8139,48462.0
2015-07-28 10:00:00,113.5,113.6,112.88,112.92,50527.0,87.8216,87.899,87.3419,87.3728,50527.0
2015-07-28 10:30:00,112.92,113.22,112.76,113.1,45196.0,87.3728,87.605,87.249,87.5121,45196.0
2015-07-28 11:00:00,113.08,113.33,113.03,113.27,86181.0,87.4966,87.6901,87.4579,87.6436,86181.0
2015-07-28 11:30:00,113.26,113.52,113.08,113.48,41489.0,87.6359,87.8371,87.4966,87.8061,41489.0
2015-07-28 12:00:00,113.48,113.56,113.4,113.48,24508.0,87.8061,87.868,87.7442,87.8061,24508.0
2015-07-28 12:30:00,113.5,113.51,113.32,113.4,17920.0,87.8216,87.8293,87.6823,87.7442,17920.0
2015-07-28 13:00:00,113.39,113.81,113.36,113.78,25185.0,87.7365,88.0615,87.7133,88.0383,25185.0
2015-07-28 13:30:00,113.77,113.89,113.43,113.52,35231.0,88.0305,88.1234,87.7674,87.8371,35231.0
2015-07-28 14:00:00,113.52,113.56,113.42,113.53,48438.0,87.8371,87.868,87.7597,87.8448,48438.0
2015-07-28 14:30:00,113.55,113.58,113.5,113.55,20222.0,87.8603,87.8835,87.8216,87.8603,20222.0
2015-07-28 15:00:00,113.56,113.56,113.35,113.37,47198.0,87.868,87.868,87.7055,87.721,47198.0
2015-07-28 15:30:00,113.35,113.44,113.26,113.43,100647.0,87.7055,87.7752,87.6359,87.7674,100647.0
2015-07-29 09:30:00,114.84,115.13,114.64,114.98,76284.0,88.8584,89.0828,88.7037,88.9668,76284.0
2015-07-29 10:00:00,115.01,115.06,114.66,114.86,25829.0,88.99,89.0287,88.7192,88.8739,25829.0
2015-07-29 10:30:00,114.9,115.37,114.79,115.25,37977.0,88.9049,89.2685,88.8198,89.1757,37977.0
2015-07-29 11:00:00,115.35,115.36,114.8,114.9,34603.0,89.2531,89.2608,88.8275,88.9049,34603.0
2015-07-29 11:30:00,114.97,115.3,114.91,115.19,23697.0,88.959,89.2144,88.9126,89.1293,23697.0
2015-07-29 12:00:00,115.19,115.23,115.07,115.08,14119.0,89.1293,89.1602,89.0364,89.0441,14119.0
2015-07-29 12:30:00,115.1,115.18,115.02,115.15,12340.0,89.0596,89.1215,88.9977,89.0983,12340.0
2015-07-29 13:00:00,115.13,115.17,115.0,115.02,22663.0,89.0828,89.1138,88.9822,88.9977,22663.0
2015-07-29 13:30:00,115.04,115.04,114.8,114.8,10737.0,89.0132,89.0132,88.8275,88.8275,10737.0
2015-07-29 14:00:00,114.8,115.12,114.73,114.77,57457.0,88.8275,89.0751,88.7733,88.8043,57457.0
2015-07-29 14:30:00,114.78,114.83,114.66,114.76,24351.0,88.812,88.8507,88.7192,88.7965,24351.0
2015-07-29 15:00:00,114.7,114.81,114.66,114.72,12113.0,88.7501,88.8352,88.7192,88.7656,12113.0
2015-07-29 15:30:00,114.7,114.76,114.58,114.68,48889.0,88.7501,88.7965,88.6573,88.7346,48889.0
2015-07-30 09:30:00,113.4,113.49,112.61,113.0,66633.0,87.7442,87.8139,87.133,87.4347,66633.0
2015-07-30 10:00:00,112.91,113.33,112.81,113.31,30819.0,87.3651,87.6901,87.2877,87.6746,30819.0
2015-07-30 10:30:00,113.35,113.4,112.91,113.02,30368.0,87.7055,87.7442,87.3651,87.4502,30368.0
2015-07-30 11:00:00,113.1,113.13,112.81,113.08,23011.0,87.5121,87.5353,87.2877,87.4966,23011.0
2015-07-30 11:30:00,113.07,113.16,112.95,113.12,22841.0,87.4889,87.5585,87.396,87.5276,22841.0
2015-07-30 12:00:00,113.15,113.24,113.06,113.12,9928.0,87.5508,87.6204,87.4812,87.5276,9928.0
2015-07-30 12:30:00,113.09,113.2,113.07,113.18,8551.0,87.5044,87.5895,87.4889,87.574,8551.0
2015-07-30 13:00:00,113.17,113.2,112.94,112.94,9669.0,87.5663,87.5895,87.3883,87.3883,9669.0
2015-07-30 13:30:00,113.01,113.01,112.86,112.89,7764.0,87.4425,87.4425,87.3264,87.3496,7764.0
2015-07-30 14:00:00,112.91,113.06,112.86,113.06,17250.0,87.3651,87.4812,87.3264,87.4812,17250.0
2015-07-30 14:30:00,113.07,113.22,113.0,113.18,11826.0,87.4889,87.605,87.4347,87.574,11826.0
2015-07-30 15:00:00,113.2,113.36,113.19,113.36,19257.0,87.5895,87.7133,87.5817,87.7133,19257.0
2015-07-30 15:30:00,113.34,113.36,113.2,113.23,60332.0,87.6978,87.7133,87.5895,87.6127,60332.0
2015-07-31 09:30:00,112.28,112.43,112.12,112.27,80864.0,86.8776,86.9937,86.7538,86.8699,80864.0
2015-07-31 10:00:00,112.23,112.48,112.1,112.33,63743.0,86.8389,87.0324,86.7383,86.9163,63743.0
2015-07-31 10:30:00,112.28,112.37,112.08,112.24,58388.0,86.8776,86.9473,86.7229,86.8467,58388.0
2015-07-31 11:00:00,112.18,112.22,111.8,111.92,52267.0,86.8002,86.8312,86.5062,86.5991,52267.0
2015-07-31 11:30:00,111.9,112.33,111.68,112.2,50451.0,86.5836,86.9163,86.4134,86.8157,50451.0
2015-07-31 12:00:00,112.15,112.4,112.15,112.4,15432.0,86.777,86.9705,86.777,86.9705,15432.0
2015-07-31 12:30:00,112.37,112.37,112.12,112.26,15838.0,86.9473,86.9473,86.7538,86.8621,15838.0
2015-07-31 13:00:00,112.29,112.34,112.22,112.31,14444.0,86.8854,86.924,86.8312,86.9008,14444.0
2015-07-31 13:30:00,112.31,112.37,112.26,112.35,29746.0,86.9008,86.9473,86.8621,86.9318,29746.0
2015-07-31 14:00:00,112.35,112.42,112.28,112.34,75424.0,86.9318,86.9859,86.8776,86.924,75424.0
2015-07-31 14:30:00,112.3,112.39,112.25,112.31,26635.0,86.8931,86.9627,86.8544,86.9008,26635.0
2015-07-31 15:00:00,112.32,112.37,112.17,112.2,32236.0,86.9086,86.9473,86.7925,86.8157,32236.0
2015-07-31 15:30:00,112.22,112.38,112.18,112.35,43317.0,86.8312,86.955,86.8002,86.9318,43317.0
2015-08-03 09:30:00,112.22,112.5,112.1,112.37,106056.0,86.8312,87.0478,86.7383,86.9473,106056.0
2015-08-03 10:00:00,112.37,112.48,112.08,112.11,79917.0,86.9473,87.0324,86.7229,86.7461,79917.0
2015-08-03 10:30:00,112.16,112.23,112.07,112.17,22551.0,86.7848,86.8389,86.7151,86.7925,22551.0
2015-08-03 11:00:00,112.16,112.22,112.03,112.2,28496.0,86.7848,86.8312,86.6842,86.8157,28496.0
2015-08-03 11:30:00,112.22,112.35,112.0,112.1,32194.0,86.8312,86.9318,86.661,86.7383,32194.0
2015-08-03 12:00:00,112.1,112.13,111.95,111.95,20666.0,86.7383,86.7616,86.6223,86.6223,20666.0
2015-08-03 12:30:00,111.92,111.93,111.48,111.52,12648.0,86.5991,86.6068,86.2586,86.2896,12648.0
2015-08-03 13:00:00,111.49,111.64,111.46,111.61,13695.0,86.2664,86.3824,86.2431,86.3592,13695.0
2015-08-03 13:30:00,111.63,111.73,111.6,111.62,11662.0,86.3747,86.4521,86.3515,86.3669,11662.0
2015-08-03 14:00:00,111.62,111.65,111.36,111.46,12287.0,86.3669,86.3902,86.1658,86.2431,12287.0
2015-08-03 14:30:00,111.42,111.7,111.42,111.7,21715.0,86.2122,86.4288,86.2122,86.4288,21715.0
2015-08-03 15:00:00,111.7,111.74,111.64,111.7,18408.0,86.4288,86.4598,86.3824,86.4288,18408.0
2015-08-03 15:30:00,111.7,111.95,111.63,111.89,64181.0,86.4288,86.6223,86.3747,86.5759,64181.0
2015-08-04 09:30:00,111.93,112.06,111.82,111.89,25526.0,86.6068,86.7074,86.5217,86.5759,25526.0
2015-08-04 10:00:00,111.87,112.05,111.81,111.93,27010.0,86.5604,86.6997,86.514,86.6068,27010.0
2015-08-04 10:30:00,111.9,112.04,111.8,112.04,12167.0,86.5836,86.6919,86.5062,86.6919,12167.0
2015-08-04 11:00:00,112.06,112.19,111.8,111.92,62073.0,86.7074,86.808,86.5062,86.5991,62073.0
2015-08-04 11:30:00,111.92,112.03,111.81,111.98,14481.0,86.5991,86.6842,86.514,86.6455,14481.0
2015-08-04 12:00:00,111.94,111.98,111.77,111.81,16959.0,86.6145,86.6455,86.483,86.514,16959.0
2015-08-04 12:30:00,111.82,111.84,111.72,111.84,14740.0,86.5217,86.5372,86.4443,86.5372,14740.0
2015-08-04 13:00:00,111.79,111.89,111.78,111.84,5172.0,86.4985,86.5759,86.4907,86.5372,5172.0
2015-08-04 13:30:00,111.9,111.9,111.57,111.64,8809.0,86.5836,86.5836,86.3283,86.3824,8809.0
2015-08-04 14:00:00,111.61,111.62,111.47,111.57,15214.0,86.3592,86.3669,86.2509,86.3283,15214.0
2015-08-04 14:30:00,111.55,111.88,111.49,111.81,21707.0,86.3128,86.5681,86.2664,86.514,21707.0
2015-08-04 15:00:00,111.84,111.96,111.81,111.92,19270.0,86.5372,86.63,86.514,86.5991,19270.0
2015-08-04 15:30:00,111.93,112.1,111.88,112.06,44574.0,86.6068,86.7383,86.5681,86.7074,44574.0
2015-08-05 09:30:00,113.08,113.49,112.95,113.26,71954.0,87.4966,87.8139,87.396,87.6359,71954.0
2015-08-05 10:00:00,113.2,113.51,113.0,113.37,56396.0,87.5895,87.8293,87.4347,87.721,56396.0
2015-08-05 10:30:00,113.36,113.66,113.34,113.48,37992.0,87.7133,87.9454,87.6978,87.8061,37992.0
2015-08-05 11:00:00,113.62,113.74,113.46,113.68,37835.0,87.9145,88.0073,87.7907,87.9609,37835.0
2015-08-05 11:30:00,113.68,114.0,113.62,113.7,54224.0,87.9609,88.2085,87.9145,87.9764,54224.0
2015-08-05 12:00:00,113.69,113.87,113.65,113.87,29167.0,87.9686,88.1079,87.9377,88.1079,29167.0
2015-08-05 12:30:00,113.87,114.17,113.85,114.17,59330.0,88.1079,88.34,88.0924,88.34,59330.0
2015-08-05 13:00:00,114.19,114.2,113.89,114.04,14399.0,88.3555,88.3632,88.1234,88.2394,14399.0
2015-08-05 13:30:00,114.02,114.16,114.0,114.08,21163.0,88.224,88.3323,88.2085,88.2704,21163.0
2015-08-05 14:00:00,114.06,114.27,114.03,114.27,32861.0,88.2549,88.4174,88.2317,88.4174,32861.0
2015-08-05 14:30:00,114.28,114.32,114.19,114.28,55805.0,88.4251,88.4561,88.3555,88.4251,55805.0
2015-08-05 15:00:00,114.28,114.31,113.96,113.99,82854.0,88.4251,88.4484,88.1775,88.2008,82854.0
2015-08-05 15:30:00,113.97,114.04,113.89,113.96,151193.0,88.1853,88.2394,88.1234,88.1775,151193.0
2015-08-06 09:30:00,113.86,114.21,113.85,113.96,84253.0,88.1002,88.371,88.0924,88.1775,84253.0
2015-08-06 10:00:00,113.95,114.15,113.72,114.13,35044.0,88.1698,88.3246,87.9918,88.3091,35044.0
2015-08-06 10:30:00,114.12,114.31,114.07,114.31,32365.0,88.3013,88.4484,88.2627,88.4484,32365.0
2015-08-06 11:00:00,114.29,114.37,113.93,114.03,68917.0,88.4329,88.4948,88.1543,88.2317,68917.0
2015-08-06 11:30:00,114.09,114.25,114.01,114.09,25209.0,88.2781,88.4019,88.2162,88.2781,25209.0
2015-08-06 12:00:00,114.1,114.22,113.92,114.0,11717.0,88.2859,88.3787,88.1466,88.2085,11717.0
2015-08-06 12:30:00,113.99,114.07,113.76,113.82,13518.0,88.2008,88.2627,88.0228,88.0692,13518.0
2015-08-06 13:00:00,113.82,114.16,113.82,114.11,25045.0,88.0692,88.3323,88.0692,88.2936,25045.0
2015-08-06 13:30:00,114.11,114.22,114.09,114.12,20276.0,88.2936,88.3787,88.2781,88.3013,20276.0
2015-08-06 14:00:00,114.12,114.15,113.95,114.04,19804.0,88.3013,88.3246,88.1698,88.2394,19804.0
2015-08-06 14:30:00,114.05,114.06,113.97,113.98,35926.0,88.2472,88.2549,88.1853,88.193,35926.0
2015-08-06 15:00:00,113.99,114.0,113.82,113.88,19632.0,88.2008,88.2085,88.0692,88.1156,19632.0
2015-08-06 15:30:00,113.86,114.05,113.82,113.84,69683.0,88.1002,88.2472,88.0692,88.0847,69683.0
2015-08-07 09:30:00,113.3,113.36,112.97,112.97,26187.0,87.6669,87.7133,87.4115,87.4115,26187.0
2015-08-07 10:00:00,112.99,113.03,112.92,113.03,7847.0,87.427,87.4579,87.3728,87.4579,7847.0
2015-08-07 10:30:00,113.04,113.36,113.03,113.2,12391.0,87.4657,87.7133,87.4579,87.5895,12391.0
2015-08-07 11:00:00,113.21,113.25,113.03,113.25,20556.0,87.5972,87.6282,87.4579,87.6282,20556.0
2015-08-07 11:30:00,113.12,113.12,112.85,112.91,11100.0,87.5276,87.5276,87.3187,87.3651,11100.0
2015-08-07 12:00:00,112.9,113.14,112.83,113.14,14275.0,87.3574,87.5431,87.3032,87.5431,14275.0
2015-08-07 12:30:00,113.08,113.14,112.99,113.0,5727.0,87.4966,87.5431,87.427,87.4347,5727.0
2015-08-07 13:00:00,113.02,113.02,112.76,112.78,14742.0,87.4502,87.4502,87.249,87.2645,14742.0
2015-08-07 13:30:00,112.79,112.93,112.78,112.91,13158.0,87.2722,87.3806,87.2645,87.3651,13158.0
2015-08-07 14:00:00,112.9,113.07,112.88,113.04,6851.0,87.3574,87.4889,87.3419,87.4657,6851.0
2015-08-07 14:30:00,113.08,113.31,113.05,113.2,10896.0,87.4966,87.6746,87.4734,87.5895,10896.0
2015-08-07 15:00:00,113.19,113.23,113.04,113.18,13914.0,87.5817,87.6127,87.4657,87.574,13914.0
2015-08-07 15:30:00,113.17,113.23,113.01,113.05,38574.0,87.5663,87.6127,87.4425,87.4734,38574.0
2015-08-10 09:30:00,112.77,113.36,112.77,113.07,70385.0,87.2568,87.7133,87.2568,87.4889,70385.0
2015-08-10 10:00:00,113.08,113.25,112.95,113.08,96361.0,87.4966,87.6282,87.396,87.4966,96361.0
2015-08-10 10:30:00,113.15,113.34,113.06,113.3,29777.0,87.5508,87.6978,87.4812,87.6669,29777.0
2015-08-10 11:00:00,113.36,113.55,113.32,113.51,30711.0,87.7133,87.8603,87.6823,87.8293,30711.0
2015-08-10 11:30:00,113.55,113.83,113.55,113.77,14968.0,87.8603,88.0769,87.8603,88.0305,14968.0
2015-08-10 12:00:00,113.79,113.95,113.71,113.73,13613.0,88.046,88.1698,87.9841,87.9996,13613.0
2015-08-10 12:30:00,113.77,113.88,113.61,113.66,16352.0,88.0305,88.1156,87.9067,87.9454,16352.0
2015-08-10 13:00:00,113.65,113.79,113.6,113.68,7177.0,87.9377,88.046,87.899,87.9609,7177.0
2015-08-10 13:30:00,113.7,113.76,113.61,113.73,16865.0,87.9764,88.0228,87.9067,87.9996,16865.0
2015-08-10 14:00:00,113.69,113.81,113.62,113.74,9965.0,87.9686,88.0615,87.9145,88.0073,9965.0
2015-08-10 14:30:00,113.72,113.8,113.63,113.75,12737.0,87.9918,88.0537,87.9222,88.015,12737.0
2015-08-10 15:00:00,113.71,113.79,113.6,113.6,11597.0,87.9841,88.046,87.899,87.899,11597.0
2015-08-10 15:30:00,113.59,113.67,113.53,113.62,42594.0,87.8912,87.9531,87.8448,87.9145,42594.0
2015-08-11 09:30:00,112.82,112.95,112.74,112.93,32575.0,87.2955,87.396,87.2336,87.3806,32575.0
2015-08-11 10:00:00,112.98,113.03,112.86,112.89,18677.0,87.4193,87.4579,87.3264,87.3496,18677.0
2015-08-11 10:30:00,112.89,112.93,112.67,112.69,17099.0,87.3496,87.3806,87.1794,87.1949,17099.0
2015-08-11 11:00:00,112.71,112.75,112.5,112.59,29714.0,87.2103,87.2413,87.0478,87.1175,29714.0
2015-08-11 11:30:00,112.62,112.69,112.42,112.5,11629.0,87.1407,87.1949,86.9859,87.0478,11629.0
2015-08-11 12:00:00,112.43,112.54,112.37,112.37,5894.0,86.9937,87.0788,86.9473,86.9473,5894.0
2015-08-11 12:30:00,112.43,112.49,112.42,112.48,3790.0,86.9937,87.0401,86.9859,87.0324,3790.0
2015-08-11 13:00:00,112.47,112.47,112.35,112.43,5340.0,87.0246,87.0246,86.9318,86.9937,5340.0
2015-08-11 13:30:00,112.42,112.46,112.26,112.33,5986.0,86.9859,87.0169,86.8621,86.9163,5986.0
2015-08-11 14:00:00,112.27,112.41,112.23,112.36,26510.0,86.8699,86.9782,86.8389,86.9395,26510.0
2015-08-11 14:30:00,112.33,112.36,112.2,112.27,11730.0,86.9163,86.9395,86.8157,86.8699,11730.0
2015-08-11 15:00:00,112.29,112.46,112.26,112.4,20741.0,86.8854,87.0169,86.8621,86.9705,20741.0
2015-08-11 15:30:00,112.43,112.57,112.35,112.48,42129.0,86.9937,87.102,86.9318,87.0324,42129.0
2015-08-12 09:30:00,108.92,108.98,108.55,108.74,83043.0,85.926,85.9734,85.6341,85.784,83043.0
2015-08-12 10:00:00,108.72,108.73,108.29,108.42,58754.0,85.7682,85.7761,85.429,85.5316,58754.0
2015-08-12 10:30:00,108.41,108.54,108.29,108.29,28693.0,85.5237,85.6262,85.429,85.429,28693.0
2015-08-12 11:00:00,108.32,108.75,108.04,108.73,51522.0,85.4527,85.7919,85.2318,85.7761,51522.0
2015-08-12 11:30:00,108.68,108.87,108.55,108.63,44188.0,85.7367,85.8866,85.6341,85.6972,44188.0
2015-08-12 12:00:00,108.63,108.93,108.58,108.91,26366.0,85.6972,85.9339,85.6578,85.9181,26366.0
2015-08-12 12:30:00,108.89,109.24,108.89,109.12,18325.0,85.9024,86.1785,85.9024,86.0838,18325.0
2015-08-12 13:00:00,109.07,109.24,108.95,109.13,22462.0,86.0444,86.1785,85.9497,86.0917,22462.0
2015-08-12 13:30:00,109.13,109.37,108.87,109.36,37177.0,86.0917,86.281,85.8866,86.2731,37177.0
2015-08-12 14:00:00,109.36,109.36,109.13,109.14,17769.0,86.2731,86.2731,86.0917,86.0996,17769.0
2015-08-12 14:30:00,109.16,109.44,109.09,109.31,28834.0,86.1154,86.3362,86.0601,86.2337,28834.0
2015-08-12 15:00:00,109.39,109.45,109.27,109.42,34701.0,86.2968,86.3441,86.2021,86.3205,34701.0
2015-08-12 15:30:00,109.43,109.44,109.23,109.27,114330.0,86.3284,86.3362,86.1706,86.2021,114330.0
2015-08-13 09:30:00,109.36,109.65,109.14,109.65,50635.0,86.2731,86.5019,86.0996,86.5019,50635.0
2015-08-13 10:00:00,109.62,109.62,109.2,109.53,26202.0,86.4782,86.4782,86.1469,86.4072,26202.0
2015-08-13 10:30:00,109.53,109.73,109.48,109.69,29662.0,86.4072,86.565,86.3678,86.5335,29662.0
2015-08-13 11:00:00,109.67,109.81,109.55,109.66,46080.0,86.5177,86.6281,86.423,86.5098,46080.0
2015-08-13 11:30:00,109.65,110.11,109.64,109.97,14299.0,86.5019,86.8648,86.494,86.7544,14299.0
2015-08-13 12:00:00,110.02,110.17,109.97,110.15,10935.0,86.7938,86.9121,86.7544,86.8964,10935.0
2015-08-13 12:30:00,110.15,110.35,110.15,110.3,21403.0,86.8964,87.0541,86.8964,87.0147,21403.0
2015-08-13 13:00:00,110.28,110.38,110.18,110.35,13279.0,86.9989,87.0778,86.92,87.0541,13279.0
2015-08-13 13:30:00,110.32,110.37,110.19,110.25,22269.0,87.0305,87.0699,86.9279,86.9752,22269.0
2015-08-13 14:00:00,110.31,110.58,110.25,110.58,21534.0,87.0226,87.2356,86.9752,87.2356,21534.0
2015-08-13 14:30:00,110.58,110.58,110.35,110.36,10874.0,87.2356,87.2356,87.0541,87.062,10874.0
2015-08-13 15:00:00,110.37,110.48,110.14,110.15,31851.0,87.0699,87.1567,86.8885,86.8964,31851.0
2015-08-13 15:30:00,110.12,110.2,110.02,110.06,59471.0,86.8727,86.9358,86.7938,86.8254,59471.0
2015-08-14 09:30:00,110.73,111.12,110.7,111.04,57828.0,87.3539,87.6616,87.3302,87.5985,57828.0
2015-08-14 10:00:00,111.07,111.17,110.95,111.02,27281.0,87.6221,87.701,87.5275,87.5827,27281.0
2015-08-14 10:30:00,110.98,111.18,110.72,110.78,27405.0,87.5511,87.7089,87.346,87.3934,27405.0
2015-08-14 11:00:00,110.77,110.92,110.65,110.87,23319.0,87.3855,87.5038,87.2908,87.4644,23319.0
2015-08-14 11:30:00,110.91,110.96,110.67,110.92,14088.0,87.4959,87.5354,87.3066,87.5038,14088.0
2015-08-14 12:00:00,110.92,111.06,110.88,111.06,14468.0,87.5038,87.6142,87.4722,87.6142,14468.0
2015-08-14 12:30:00,111.1,111.47,111.06,111.16,14936.0,87.6458,87.9377,87.6142,87.6931,14936.0
2015-08-14 13:00:00,111.18,111.22,111.12,111.15,9055.0,87.7089,87.7405,87.6616,87.6852,9055.0
2015-08-14 13:30:00,111.15,111.25,111.05,111.08,9966.0,87.6852,87.7641,87.6064,87.63,9966.0
2015-08-14 14:00:00,111.08,111.26,111.03,111.24,14306.0,87.63,87.772,87.5906,87.7562,14306.0
2015-08-14 14:30:00,111.24,111.46,111.2,111.45,18429.0,87.7562,87.9298,87.7247,87.9219,18429.0
2015-08-14 15:00:00,111.45,111.51,111.35,111.38,25728.0,87.9219,87.9692,87.843,87.8667,25728.0
2015-08-14 15:30:00,111.39,111.5,111.33,111.5,46736.0,87.8746,87.9614,87.8272,87.9614,46736.0
2015-08-17 09:30:00,110.36,110.38,110.15,110.23,48345.0,87.062,87.0778,86.8964,86.9595,48345.0
2015-08-17 10:00:00,110.24,110.64,110.24,110.42,14009.0,86.9674,87.2829,86.9674,87.1094,14009.0
2015-08-17 10:30:00,110.42,110.6,110.22,110.53,19426.0,87.1094,87.2514,86.9516,87.1961,19426.0
2015-08-17 11:00:00,110.53,110.8,110.49,110.69,76897.0,87.1961,87.4091,87.1646,87.3224,76897.0
2015-08-17 11:30:00,110.7,110.99,110.5,110.94,42168.0,87.3302,87.559,87.1725,87.5196,42168.0
2015-08-17 12:00:00,110.97,111.19,110.96,111.16,26713.0,87.5432,87.7168,87.5354,87.6931,26713.0
2015-08-17 12:30:00,111.15,111.44,111.15,111.42,31420.0,87.6852,87.914,87.6852,87.8982,31420.0
2015-08-17 13:00:00,111.42,111.5,111.32,111.5,26236.0,87.8982,87.9614,87.8194,87.9614,26236.0
2015-08-17 13:30:00,111.52,111.69,111.5,111.6,48082.0,87.9771,88.1112,87.9614,88.0402,48082.0
2015-08-17 14:00:00,111.6,111.67,111.5,111.59,94949.0,88.0402,88.0955,87.9614,88.0324,94949.0
2015-08-17 14:30:00,111.61,111.77,111.58,111.7,44200.0,88.0481,88.1744,88.0245,88.1191,44200.0
2015-08-17 15:00:00,111.7,111.99,111.7,111.98,116317.0,88.1191,88.3479,88.1191,88.34,116317.0
2015-08-17 15:30:00,111.98,112.02,111.52,111.68,109167.0,88.34,88.3716,87.9771,88.1034,109167.0
2015-08-18 09:30:00,110.99,111.18,110.91,111.16,31758.0,87.559,87.7089,87.4959,87.6931,31758.0
2015-08-18 10:00:00,111.13,111.21,110.95,110.97,22911.0,87.6695,87.7326,87.5275,87.5432,22911.0
2015-08-18 10:30:00,110.97,111.04,110.77,110.88,31260.0,87.5432,87.5985,87.3855,87.4722,31260.0
2015-08-18 11:00:00,110.9,111.06,110.77,110.86,24309.0,87.488,87.6142,87.3855,87.4565,24309.0
2015-08-18 11:30:00,110.87,111.04,110.73,110.97,26898.0,87.4644,87.5985,87.3539,87.5432,26898.0
2015-08-18 12:00:00,110.97,111.34,110.97,111.32,35425.0,87.5432,87.8351,87.5432,87.8194,35425.0
2015-08-18 12:30:00,111.35,111.49,111.34,111.39,31820.0,87.843,87.9535,87.8351,87.8746,31820.0
2015-08-18 13:00:00,111.4,111.51,111.36,111.49,19995.0,87.8825,87.9692,87.8509,87.9535,19995.0
2015-08-18 13:30:00,111.5,111.55,111.28,111.36,17954.0,87.9614,88.0008,87.7878,87.8509,17954.0
2015-08-18 14:00:00,111.34,111.47,111.15,111.24,44779.0,87.8351,87.9377,87.6852,87.7562,44779.0
2015-08-18 14:30:00,111.18,111.38,111.02,111.09,52628.0,87.7089,87.8667,87.5827,87.6379,52628.0
2015-08-18 15:00:00,111.09,111.22,111.0,111.08,30743.0,87.6379,87.7405,87.5669,87.63,30743.0
2015-08-18 15:30:00,111.04,111.1,110.91,110.99,26866.0,87.5985,87.6458,87.4959,87.559,26866.0
2015-08-19 09:30:00,109.96,109.96,109.64,109.71,45922.0,86.7465,86.7465,86.494,86.5492,45922.0
2015-08-19 10:00:00,109.81,109.85,109.65,109.69,15551.0,86.6281,86.6597,86.5019,86.5335,15551.0
2015-08-19 10:30:00,109.67,109.77,109.41,109.43,56194.0,86.5177,86.5966,86.3126,86.3284,56194.0
2015-08-19 11:00:00,109.51,109.59,109.21,109.31,14994.0,86.3915,86.4546,86.1548,86.2337,14994.0
2015-08-19 11:30:00,109.23,109.5,109.16,109.25,11312.0,86.1706,86.3836,86.1154,86.1864,11312.0
2015-08-19 12:00:00,109.26,109.26,109.1,109.15,10766.0,86.1942,86.1942,86.068,86.1075,10766.0
2015-08-19 12:30:00,109.21,109.35,109.19,109.3,7186.0,86.1548,86.2652,86.139,86.2258,7186.0
2015-08-19 13:00:00,109.28,109.32,109.2,109.2,7736.0,86.21,86.2416,86.1469,86.1469,7736.0
2015-08-19 13:30:00,109.15,109.47,109.15,109.32,8592.0,86.1075,86.3599,86.1075,86.2416,8592.0
2015-08-19 14:00:00,109.34,109.79,109.34,109.55,13409.0,86.2574,86.6124,86.2574,86.423,13409.0
2015-08-19 14:30:00,109.6,109.67,109.52,109.56,16801.0,86.4625,86.5177,86.3994,86.4309,16801.0
2015-08-19 15:00:00,109.52,109.56,109.41,109.53,14578.0,86.3994,86.4309,86.3126,86.4072,14578.0
2015-08-19 15:30:00,109.54,109.65,109.43,109.45,28075.0,86.4151,86.5019,86.3284,86.3441,28075.0
2015-08-20 09:30:00,109.26,109.35,108.82,108.82,44878.0,86.1942,86.2652,85.8471,85.8471,44878.0
2015-08-20 10:00:00,108.82,109.15,108.77,108.99,19768.0,85.8471,86.1075,85.8077,85.9812,19768.0
2015-08-20 10:30:00,108.96,109.29,108.96,109.16,8250.0,85.9576,86.2179,85.9576,86.1154,8250.0
2015-08-20 11:00:00,109.14,109.3,108.92,109.09,19550.0,86.0996,86.2258,85.926,86.0601,19550.0
2015-08-20 11:30:00,109.14,109.43,109.09,109.43,7275.0,86.0996,86.3284,86.0601,86.3284,7275.0
2015-08-20 12:00:00,109.4,109.4,109.16,109.19,6169.0,86.3047,86.3047,86.1154,86.139,6169.0
2015-08-20 12:30:00,109.21,109.43,109.15,109.27,33185.0,86.1548,86.3284,86.1075,86.2021,33185.0
2015-08-20 13:00:00,109.26,109.46,109.24,109.44,11429.0,86.1942,86.352,86.1785,86.3362,11429.0
2015-08-20 13:30:00,109.49,109.62,109.42,109.6,16144.0,86.3757,86.4782,86.3205,86.4625,16144.0
2015-08-20 14:00:00,109.54,109.55,109.31,109.36,22409.0,86.4151,86.423,86.2337,86.2731,22409.0
2015-08-20 14:30:00,109.36,109.43,109.3,109.42,29032.0,86.2731,86.3284,86.2258,86.3205,29032.0
2015-08-20 15:00:00,109.38,109.46,109.31,109.39,16718.0,86.2889,86.352,86.2337,86.2968,16718.0
2015-08-20 15:30:00,109.45,109.49,109.0,109.15,91727.0,86.3441,86.3757,85.9891,86.1075,91727.0
2015-08-21 09:30:00,107.39,107.7,106.91,107.0,154223.0,84.719,84.9636,84.3403,84.4113,154223.0
2015-08-21 10:00:00,106.99,107.13,106.77,106.8,97317.0,84.4035,84.5139,84.2299,84.2536,97317.0
2015-08-21 10:30:00,106.81,106.88,106.42,106.52,64469.0,84.2615,84.3167,83.9538,84.0327,64469.0
2015-08-21 11:00:00,106.46,106.71,105.97,106.15,112687.0,83.9853,84.1826,83.5988,83.7408,112687.0
2015-08-21 11:30:00,106.27,106.27,105.48,105.96,55736.0,83.8355,83.8355,83.2122,83.5909,55736.0
2015-08-21 12:00:00,105.96,106.12,105.59,105.6,29660.0,83.5909,83.7171,83.299,83.3069,29660.0
2015-08-21 12:30:00,105.64,105.75,105.56,105.59,43876.0,83.3385,83.4252,83.2753,83.299,43876.0
2015-08-21 13:00:00,105.59,105.8,105.52,105.79,35325.0,83.299,83.4647,83.2438,83.4568,35325.0
2015-08-21 13:30:00,105.79,105.91,105.65,105.86,26007.0,83.4568,83.5515,83.3463,83.512,26007.0
2015-08-21 14:00:00,105.87,106.06,105.86,105.94,62080.0,83.5199,83.6698,83.512,83.5751,62080.0
2015-08-21 14:30:00,105.95,106.08,105.95,106.03,124637.0,83.583,83.6856,83.583,83.6461,124637.0
2015-08-21 15:00:00,106.01,106.23,105.8,106.09,201232.0,83.6303,83.8039,83.4647,83.6935,201232.0
2015-08-21 15:30:00,106.1,106.18,105.64,105.66,166654.0,83.7013,83.7645,83.3385,83.3542,166654.0
2015-08-24 09:30:00,101.43,102.62,100.59,101.95,241711.0,80.0172,80.956,79.3546,80.4274,241711.0
2015-08-24 10:00:00,101.98,104.12,101.79,103.76,108174.0,80.4511,82.1393,80.3012,81.8553,108174.0
2015-08-24 10:30:00,103.56,104.25,103.37,103.72,125084.0,81.6976,82.2419,81.5477,81.8238,125084.0
2015-08-24 11:00:00,103.72,103.78,102.82,102.83,87627.0,81.8238,81.8711,81.1138,81.1217,87627.0
2015-08-24 11:30:00,102.83,104.02,102.5,103.86,104685.0,81.1217,82.0605,80.8613,81.9342,104685.0
2015-08-24 12:00:00,103.83,104.35,103.65,104.31,44380.0,81.9106,82.3208,81.7686,82.2892,44380.0
2015-08-24 12:30:00,104.31,104.62,103.9,104.24,42548.0,82.2892,82.5338,81.9658,82.234,42548.0
2015-08-24 13:00:00,104.25,104.75,104.05,104.23,37818.0,82.2419,82.6363,82.0841,82.2261,37818.0
2015-08-24 13:30:00,104.16,104.23,103.61,103.66,28894.0,82.1709,82.2261,81.737,81.7764,28894.0
2015-08-24 14:00:00,103.69,103.93,103.12,103.53,47408.0,81.8001,81.9895,81.3504,81.6739,47408.0
2015-08-24 14:30:00,103.51,103.98,102.71,102.74,45641.0,81.6581,82.0289,81.027,81.0507,45641.0
2015-08-24 15:00:00,102.61,103.15,102.5,102.72,43553.0,80.9481,81.3741,80.8613,81.0349,43553.0
2015-08-24 15:30:00,102.74,104.34,102.35,103.12,97689.0,81.0507,82.3129,80.743,81.3504,97689.0
2015-08-25 09:30:00,105.78,105.82,105.29,105.7,102889.0,83.4489,83.4805,83.0623,83.3858,102889.0
2015-08-25 10:00:00,105.68,105.88,105.33,105.37,82369.0,83.37,83.5278,83.0939,83.1255,82369.0
2015-08-25 10:30:00,105.35,105.35,104.71,104.79,42856.0,83.1097,83.1097,82.6048,82.6679,42856.0
2015-08-25 11:00:00,104.81,105.53,104.77,105.28,62561.0,82.6837,83.2517,82.6521,83.0545,62561.0
2015-08-25 11:30:00,105.19,105.25,104.27,104.27,57862.0,82.9835,83.0308,82.2577,82.2577,57862.0
2015-08-25 12:00:00,104.34,104.49,104.24,104.34,40767.0,82.3129,82.4312,82.234,82.3129,40767.0
2015-08-25 12:30:00,104.34,104.58,104.34,104.42,25964.0,82.3129,82.5022,82.3129,82.376,25964.0
2015-08-25 13:00:00,104.42,104.48,104.01,104.13,20553.0,82.376,82.4233,82.0526,82.1472,20553.0
2015-08-25 13:30:00,104.08,104.63,104.06,104.56,20548.0,82.1078,82.5417,82.092,82.4865,20548.0
2015-08-25 14:00:00,104.49,104.54,104.19,104.26,26086.0,82.4312,82.4707,82.1946,82.2498,26086.0
2015-08-25 14:30:00,104.29,104.72,104.17,104.52,21138.0,82.2735,82.6127,82.1788,82.4549,21138.0
2015-08-25 15:00:00,104.53,104.68,103.82,103.93,43639.0,82.4628,82.5811,81.9027,81.9895,43639.0
2015-08-25 15:30:00,103.93,104.03,102.65,102.73,112981.0,81.9895,82.0683,80.9797,81.0428,112981.0
2015-08-26 09:30:00,104.57,104.62,103.41,103.66,95067.0,82.4943,82.5338,81.5792,81.7764,95067.0
2015-08-26 10:00:00,103.65,103.95,103.28,103.67,49154.0,81.7686,82.0052,81.4767,81.7843,49154.0
2015-08-26 10:30:00,103.66,103.85,103.22,103.3,39540.0,81.7764,81.9263,81.4293,81.4924,39540.0
2015-08-26 11:00:00,103.27,103.36,103.0,103.15,45182.0,81.4688,81.5398,81.2558,81.3741,45182.0
2015-08-26 11:30:00,103.15,103.16,102.51,102.72,56620.0,81.3741,81.382,80.8692,81.0349,56620.0
2015-08-26 12:00:00,102.72,102.88,102.52,102.61,50051.0,81.0349,81.1611,80.8771,80.9481,50051.0
2015-08-26 12:30:00,102.62,102.89,102.38,102.83,49590.0,80.956,81.169,80.7667,81.1217,49590.0
2015-08-26 13:00:00,102.86,103.22,102.67,103.22,39656.0,81.1453,81.4293,80.9954,81.4293,39656.0
2015-08-26 13:30:00,103.2,103.66,103.08,103.63,28466.0,81.4136,81.7764,81.3189,81.7528,28466.0
2015-08-26 14:00:00,103.62,103.63,102.79,102.91,62144.0,81.7449,81.7528,81.0901,81.1848,62144.0
2015-08-26 14:30:00,102.92,103.58,102.91,103.49,54126.0,81.1927,81.7133,81.1848,81.6423,54126.0
2015-08-26 15:00:00,103.5,104.09,103.42,103.89,52255.0,81.6502,82.1157,81.5871,81.9579,52255.0
2015-08-26 15:30:00,103.87,104.52,103.85,104.39,95401.0,81.9421,82.4549,81.9263,82.3523,95401.0
2015-08-27 09:30:00,104.11,104.8,104.06,104.3,107060.0,82.1315,82.6758,82.092,82.2813,107060.0
2015-08-27 10:00:00,104.25,104.43,103.93,104.35,77778.0,82.2419,82.3839,81.9895,82.3208,77778.0
2015-08-27 10:30:00,104.33,104.72,104.04,104.66,95582.0,82.305,82.6127,82.0762,82.5653,95582.0
2015-08-27 11:00:00,104.64,105.04,104.63,104.64,100979.0,82.5496,82.8651,82.5417,82.5496,100979.0
2015-08-27 11:30:00,104.7,104.87,104.22,104.24,56628.0,82.5969,82.731,82.2182,82.234,56628.0
2015-08-27 12:00:00,104.3,104.67,104.22,104.63,33808.0,82.2813,82.5732,82.2182,82.5417,33808.0
2015-08-27 12:30:00,104.66,106.4,104.58,106.35,346289.0,82.5653,83.938,82.5022,83.8986,346289.0
2015-08-27 13:00:00,106.34,106.74,105.84,106.01,83149.0,83.8907,84.2062,83.4962,83.6303,83149.0
2015-08-27 13:30:00,105.96,106.02,105.6,105.75,30406.0,83.5909,83.6382,83.3069,83.4252,30406.0
2015-08-27 14:00:00,105.8,106.0,105.39,105.4,28321.0,83.4647,83.6225,83.1412,83.1491,28321.0
2015-08-27 14:30:00,105.46,105.64,104.9,104.93,42287.0,83.1965,83.3385,82.7547,82.7783,42287.0
2015-08-27 15:00:00,104.88,105.19,104.47,105.09,47655.0,82.7389,82.9835,82.4155,82.9046,47655.0
2015-08-27 15:30:00,105.14,105.66,105.01,105.64,83647.0,82.944,83.3542,82.8415,83.3385,83647.0
2015-08-28 09:30:00,105.34,105.64,105.2,105.64,83848.0,83.1018,83.3385,82.9913,83.3385,83848.0
2015-08-28 10:00:00,105.61,105.63,105.09,105.44,24261.0,83.3148,83.3306,82.9046,83.1807,24261.0
2015-08-28 10:30:00,105.48,105.49,105.07,105.24,32133.0,83.2122,83.2201,82.8888,83.0229,32133.0
2015-08-28 11:00:00,105.3,105.95,105.3,105.88,37983.0,83.0702,83.583,83.0702,83.5278,37983.0
2015-08-28 11:30:00,105.85,106.44,105.84,106.22,46410.0,83.5041,83.9696,83.4962,83.796,46410.0
2015-08-28 12:00:00,106.23,106.38,106.16,106.33,24255.0,83.8039,83.9222,83.7487,83.8828,24255.0
2015-08-28 12:30:00,106.33,106.63,106.33,106.58,19175.0,83.8828,84.1195,83.8828,84.08,19175.0
2015-08-28 13:00:00,106.6,106.78,106.45,106.48,40826.0,84.0958,84.2378,83.9775,84.0011,40826.0
2015-08-28 13:30:00,106.5,106.5,106.21,106.35,40115.0,84.0169,84.0169,83.7881,83.8986,40115.0
2015-08-28 14:00:00,106.38,106.89,106.38,106.71,26358.0,83.9222,84.3246,83.9222,84.1826,26358.0
2015-08-28 14:30:00,106.76,107.07,106.7,107.01,31755.0,84.222,84.4666,84.1747,84.4192,31755.0
2015-08-28 15:00:00,107.0,107.07,106.79,106.89,47522.0,84.4113,84.4666,84.2457,84.3246,47522.0
2015-08-28 15:30:00,106.84,106.98,106.61,106.94,85328.0,84.2851,84.3956,84.1037,84.364,85328.0
2015-08-31 09:30:00,106.17,106.83,105.78,106.72,24214.0,83.7566,84.2772,83.4489,84.1905,24214.0
2015-08-31 10:00:00,106.64,106.64,106.29,106.46,10194.0,84.1273,84.1273,83.8512,83.9853,10194.0
2015-08-31 10:30:00,106.51,106.59,106.11,106.19,36463.0,84.0248,84.0879,83.7092,83.7723,36463.0
2015-08-31 11:00:00,106.19,106.55,106.04,106.51,13156.0,83.7723,84.0563,83.654,84.0248,13156.0
2015-08-31 11:30:00,106.51,106.77,106.41,106.52,8479.0,84.0248,84.2299,83.9459,84.0327,8479.0
2015-08-31 12:00:00,106.5,106.6,106.41,106.5,11448.0,84.0169,84.0958,83.9459,84.0169,11448.0
2015-08-31 12:30:00,106.51,106.53,106.35,106.45,15022.0,84.0248,84.0406,83.8986,83.9775,15022.0
2015-08-31 13:00:00,106.44,106.48,106.33,106.37,12958.0,83.9696,84.0011,83.8828,83.9143,12958.0
2015-08-31 13:30:00,106.41,106.41,106.3,106.38,9670.0,83.9459,83.9459,83.8591,83.9222,9670.0
2015-08-31 14:00:00,106.37,106.47,106.22,106.34,12310.0,83.9143,83.9932,83.796,83.8907,12310.0
2015-08-31 14:30:00,106.34,106.4,106.03,106.07,24534.0,83.8907,83.938,83.6461,83.6777,24534.0
2015-08-31 15:00:00,106.07,106.37,106.07,106.2,22953.0,83.6777,83.9143,83.6777,83.7802,22953.0
2015-08-31 15:30:00,106.26,106.55,106.26,106.39,48017.0,83.8276,84.0563,83.8276,83.9301,48017.0
2015-09-01 09:30:00,103.42,103.92,103.42,103.45,89798.0,81.5871,81.9816,81.5871,81.6108,89798.0
2015-09-01 10:00:00,103.3,103.48,103.02,103.19,39627.0,81.4924,81.6344,81.2716,81.4057,39627.0
2015-09-01 10:30:00,103.23,103.57,103.05,103.24,40269.0,81.4372,81.7054,81.2952,81.4451,40269.0
2015-09-01 11:00:00,103.23,103.88,103.23,103.54,66042.0,81.4372,81.95,81.4372,81.6818,66042.0
2015-09-01 11:30:00,103.65,103.93,103.57,103.75,22220.0,81.7686,81.9895,81.7054,81.8474,22220.0
2015-09-01 12:00:00,103.77,103.88,103.7,103.72,20874.0,81.8632,81.95,81.808,81.8238,20874.0
2015-09-01 12:30:00,103.73,103.76,103.34,103.34,37403.0,81.8317,81.8553,81.524,81.524,37403.0
2015-09-01 13:00:00,103.39,103.66,103.31,103.59,25004.0,81.5634,81.7764,81.5003,81.7212,25004.0
2015-09-01 13:30:00,103.51,103.64,103.39,103.57,29733.0,81.6581,81.7607,81.5634,81.7054,29733.0
2015-09-01 14:00:00,103.57,103.61,103.46,103.51,19261.0,81.7054,81.737,81.6187,81.6581,19261.0
2015-09-01 14:30:00,103.51,103.85,103.41,103.42,27242.0,81.6581,81.9263,81.5792,81.5871,27242.0
2015-09-01 15:00:00,103.43,103.61,103.25,103.58,99793.0,81.595,81.737,81.453,81.7133,99793.0
2015-09-01 15:30:00,103.59,103.59,103.01,103.37,179287.0,81.7212,81.7212,81.2637,81.5477,179287.0
2015-09-02 09:30:00,105.05,105.33,104.67,105.07,128238.0,82.873,83.0939,82.5732,82.8888,128238.0
2015-09-02 10:00:00,105.07,105.26,104.36,104.36,22342.0,82.8888,83.0387,82.3287,82.3287,22342.0
2015-09-02 10:30:00,104.34,104.56,104.01,104.43,30502.0,82.3129,82.4865,82.0526,82.3839,30502.0
2015-09-02 11:00:00,104.43,104.96,104.33,104.74,17797.0,82.3839,82.802,82.305,82.6285,17797.0
2015-09-02 11:30:00,104.71,104.73,104.1,104.23,26702.0,82.6048,82.6206,82.1236,82.2261,26702.0
2015-09-02 12:00:00,104.29,104.44,104.2,104.41,13996.0,82.2735,82.3918,82.2025,82.3681,13996.0
2015-09-02 12:30:00,104.4,104.59,104.36,104.53,26746.0,82.3602,82.5101,82.3287,82.4628,26746.0
2015-09-02 13:00:00,104.54,104.67,104.37,104.65,17950.0,82.4707,82.5732,82.3366,82.5575,17950.0
2015-09-02 13:30:00,104.65,104.65,104.39,104.48,11965.0,82.5575,82.5575,82.3523,82.4233,11965.0
2015-09-02 14:00:00,104.53,104.63,104.43,104.52,20236.0,82.4628,82.5417,82.3839,82.4549,20236.0
2015-09-02 14:30:00,104.53,104.58,104.33,104.43,17115.0,82.4628,82.5022,82.305,82.3839,17115.0
2015-09-02 15:00:00,104.43,104.66,104.36,104.64,35898.0,82.3839,82.5653,82.3287,82.5496,35898.0
2015-09-02 15:30:00,104.65,105.05,104.55,105.05,75470.0,82.5575,82.873,82.4786,82.873,75470.0
2015-09-03 09:30:00,104.71,104.87,104.52,104.53,52195.0,82.6048,82.731,82.4549,82.4628,52195.0
2015-09-03 10:00:00,104.57,104.83,104.38,104.78,40438.0,82.4943,82.6995,82.3445,82.66,40438.0
2015-09-03 10:30:00,104.74,104.83,104.4,104.79,58631.0,82.6285,82.6995,82.3602,82.6679,58631.0
2015-09-03 11:00:00,104.79,104.83,104.56,104.62,43599.0,82.6679,82.6995,82.4865,82.5338,43599.0
2015-09-03 11:30:00,104.62,104.96,104.57,104.96,19045.0,82.5338,82.802,82.4943,82.802,19045.0
2015-09-03 12:00:00,104.94,105.02,104.7,105.02,14869.0,82.7862,82.8493,82.5969,82.8493,14869.0
2015-09-03 12:30:00,104.96,104.96,104.67,104.81,11524.0,82.802,82.802,82.5732,82.6837,11524.0
2015-09-03 13:00:00,104.78,104.79,104.43,104.72,7918.0,82.66,82.6679,82.3839,82.6127,7918.0
2015-09-03 13:30:00,104.7,104.82,104.56,104.59,18719.0,82.5969,82.6916,82.4865,82.5101,18719.0
2015-09-03 14:00:00,104.59,104.59,104.37,104.5,25822.0,82.5101,82.5101,82.3366,82.4391,25822.0
2015-09-03 14:30:00,104.51,104.75,104.47,104.61,14779.0,82.447,82.6363,82.4155,82.5259,14779.0
2015-09-03 15:00:00,104.63,104.72,104.28,104.38,19255.0,82.5417,82.6127,82.2656,82.3445,19255.0
2015-09-03 15:30:00,104.36,104.5,104.16,104.4,53301.0,82.3287,82.4391,82.1709,82.3602,53301.0
2015-09-04 09:30:00,103.34,103.71,103.31,103.67,64810.0,81.524,81.8159,81.5003,81.7843,64810.0
2015-09-04 10:00:00,103.65,103.73,103.43,103.6,17410.0,81.7686,81.8317,81.595,81.7291,17410.0
2015-09-04 10:30:00,103.57,103.65,103.0,103.05,28603.0,81.7054,81.7686,81.2558,81.2952,28603.0
2015-09-04 11:00:00,103.08,103.16,102.82,103.06,26489.0,81.3189,81.382,81.1138,81.3031,26489.0
2015-09-04 11:30:00,103.11,103.48,103.05,103.42,24532.0,81.3426,81.6344,81.2952,81.5871,24532.0
2015-09-04 12:00:00,103.36,103.36,103.08,103.08,7409.0,81.5398,81.5398,81.3189,81.3189,7409.0
2015-09-04 12:30:00,103.13,103.26,103.03,103.03,15113.0,81.3583,81.4609,81.2794,81.2794,15113.0
2015-09-04 13:00:00,103.02,103.03,102.71,102.87,23908.0,81.2716,81.2794,81.027,81.1532,23908.0
2015-09-04 13:30:00,102.88,103.12,102.87,103.03,17187.0,81.1611,81.3504,81.1532,81.2794,17187.0
2015-09-04 14:00:00,103.03,103.13,103.0,103.04,15596.0,81.2794,81.3583,81.2558,81.2873,15596.0
2015-09-04 14:30:00,103.02,103.29,102.97,103.26,15733.0,81.2716,81.4846,81.2321,81.4609,15733.0
2015-09-04 15:00:00,103.33,103.41,103.07,103.15,19629.0,81.5161,81.5792,81.311,81.3741,19629.0
2015-09-04 15:30:00,103.25,103.6,103.15,103.19,37150.0,81.453,81.7291,81.3741,81.4057,37150.0
2015-09-08 09:30:00,106.15,106.26,105.91,106.1,55842.0,83.7408,83.8276,83.5515,83.7013,55842.0
2015-09-08 10:00:00,106.04,106.08,105.45,105.53,123578.0,83.654,83.6856,83.1886,83.2517,123578.0
2015-09-08 10:30:00,105.56,105.7,105.17,105.31,37407.0,83.2753,83.3858,82.9677,83.0781,37407.0
2015-09-08 11:00:00,105.3,105.38,105.06,105.25,22883.0,83.0702,83.1333,82.8809,83.0308,22883.0
2015-09-08 11:30:00,105.19,105.39,105.04,105.39,53360.0,82.9835,83.1412,82.8651,83.1412,53360.0
2015-09-08 12:00:00,105.4,105.51,105.35,105.51,10868.0,83.1491,83.2359,83.1097,83.2359,10868.0
2015-09-08 12:30:00,105.49,105.54,105.4,105.47,11286.0,83.2201,83.2596,83.1491,83.2043,11286.0
2015-09-08 13:00:00,105.42,105.52,105.29,105.42,12670.0,83.1649,83.2438,83.0623,83.1649,12670.0
2015-09-08 13:30:00,105.43,105.61,105.36,105.61,15712.0,83.1728,83.3148,83.1176,83.3148,15712.0
2015-09-08 14:00:00,105.62,105.79,105.59,105.75,26465.0,83.3227,83.4568,83.299,83.4252,26465.0
2015-09-08 14:30:00,105.77,105.97,105.77,105.9,21832.0,83.441,83.5988,83.441,83.5436,21832.0
2015-09-08 15:00:00,105.91,105.97,105.81,105.96,20361.0,83.5515,83.5988,83.4726,83.5909,20361.0
2015-09-08 15:30:00,105.95,106.14,105.91,106.11,61980.0,83.583,83.7329,83.5515,83.7092,61980.0
2015-09-09 09:30:00,108.05,108.05,107.52,107.61,66186.0,85.2397,85.2397,84.8216,84.8926,66186.0
2015-09-09 10:00:00,107.65,107.67,107.21,107.32,23396.0,84.9241,84.9399,84.577,84.6638,23396.0
2015-09-09 10:30:00,107.35,107.4,106.73,106.79,66788.0,84.6875,84.7269,84.1983,84.2457,66788.0
2015-09-09 11:00:00,106.85,107.19,106.79,106.91,21281.0,84.293,84.5612,84.2457,84.3403,21281.0
2015-09-09 11:30:00,106.91,107.09,106.86,106.9,22746.0,84.3403,84.4823,84.3009,84.3325,22746.0
2015-09-09 12:00:00,106.89,107.06,106.79,107.04,18124.0,84.3246,84.4587,84.2457,84.4429,18124.0
2015-09-09 12:30:00,107.09,107.22,106.92,107.16,14340.0,84.4823,84.5849,84.3482,84.5376,14340.0
2015-09-09 13:00:00,107.11,107.33,107.07,107.08,8645.0,84.4981,84.6717,84.4666,84.4745,8645.0
2015-09-09 13:30:00,106.99,107.11,106.7,106.7,19424.0,84.4035,84.4981,84.1747,84.1747,19424.0
2015-09-09 14:00:00,106.7,106.97,106.68,106.73,14763.0,84.1747,84.3877,84.1589,84.1983,14763.0
2015-09-09 14:30:00,106.69,106.76,106.55,106.68,19605.0,84.1668,84.222,84.0563,84.1589,19605.0
2015-09-09 15:00:00,106.68,106.85,106.54,106.56,20801.0,84.1589,84.293,84.0485,84.0642,20801.0
2015-09-09 15:30:00,106.6,106.6,105.78,105.98,84930.0,84.0958,84.0958,83.4489,83.6067,84930.0
2015-09-10 09:30:00,105.96,106.4,105.9,106.13,44112.0,83.5909,83.938,83.5436,83.725,44112.0
2015-09-10 10:00:00,106.15,106.48,106.05,106.4,39212.0,83.7408,84.0011,83.6619,83.938,39212.0
2015-09-10 10:30:00,106.4,106.93,106.36,106.85,46729.0,83.938,84.3561,83.9065,84.293,46729.0
2015-09-10 11:00:00,106.81,107.07,106.73,106.81,32434.0,84.2615,84.4666,84.1983,84.2615,32434.0
2015-09-10 11:30:00,106.85,107.19,106.77,106.98,20828.0,84.293,84.5612,84.2299,84.3956,20828.0
2015-09-10 12:00:00,107.0,107.1,106.71,106.76,18699.0,84.4113,84.4902,84.1826,84.222,18699.0
2015-09-10 12:30:00,106.76,106.98,106.76,106.86,20716.0,84.222,84.3956,84.222,84.3009,20716.0
2015-09-10 13:00:00,106.86,107.12,106.75,107.09,12710.0,84.3009,84.506,84.2141,84.4823,12710.0
2015-09-10 13:30:00,107.12,107.51,107.05,107.41,33423.0,84.506,84.8137,84.4508,84.7348,33423.0
2015-09-10 14:00:00,107.43,107.58,107.32,107.32,18688.0,84.7506,84.8689,84.6638,84.6638,18688.0
2015-09-10 14:30:00,107.4,107.5,107.3,107.33,19496.0,84.7269,84.8058,84.648,84.6717,19496.0
2015-09-10 15:00:00,107.3,107.35,107.01,107.11,23776.0,84.648,84.6875,84.4192,84.4981,23776.0
2015-09-10 15:30:00,107.07,107.18,106.87,107.13,41415.0,84.4666,84.5533,84.3088,84.5139,41415.0
2015-09-11 09:30:00,106.33,106.55,106.16,106.16,32981.0,83.8828,84.0563,83.7487,83.7487,32981.0
2015-09-11 10:00:00,106.19,106.44,106.07,106.33,20555.0,83.7723,83.9696,83.6777,83.8828,20555.0
2015-09-11 10:30:00,106.34,106.52,105.95,105.95,38990.0,83.8907,84.0327,83.583,83.583,38990.0
2015-09-11 11:00:00,105.97,106.02,105.66,105.95,22521.0,83.5988,83.6382,83.3542,83.583,22521.0
2015-09-11 11:30:00,105.9,105.9,105.72,105.86,14787.0,83.5436,83.5436,83.4016,83.512,14787.0
2015-09-11 12:00:00,105.83,106.13,105.83,106.13,13927.0,83.4883,83.725,83.4883,83.725,13927.0
2015-09-11 12:30:00,106.12,106.13,105.86,105.91,16965.0,83.7171,83.725,83.512,83.5515,16965.0
2015-09-11 13:00:00,105.93,105.97,105.64,105.64,13009.0,83.5672,83.5988,83.3385,83.3385,13009.0
2015-09-11 13:30:00,105.65,105.76,105.55,105.73,17835.0,83.3463,83.4331,83.2675,83.4095,17835.0
2015-09-11 14:00:00,105.72,105.73,105.63,105.69,20606.0,83.4016,83.4095,83.3306,83.3779,20606.0
2015-09-11 14:30:00,105.7,105.97,105.7,105.96,25819.0,83.3858,83.5988,83.3858,83.5909,25819.0
2015-09-11 15:00:00,105.96,106.24,105.92,106.2,12778.0,83.5909,83.8118,83.5593,83.7802,12778.0
2015-09-11 15:30:00,106.17,106.39,106.02,106.35,40659.0,83.7566,83.9301,83.6382,83.8986,40659.0
2015-09-14 09:30:00,106.13,106.18,105.68,106.18,52987.0,83.725,83.7645,83.37,83.7645,52987.0
2015-09-14 10:00:00,106.09,106.38,106.09,106.19,19085.0,83.6935,83.9222,83.6935,83.7723,19085.0
2015-09-14 10:30:00,106.14,106.29,106.01,106.23,33640.0,83.7329,83.8512,83.6303,83.8039,33640.0
2015-09-14 11:00:00,106.25,106.37,106.09,106.33,30903.0,83.8197,83.9143,83.6935,83.8828,30903.0
2015-09-14 11:30:00,106.29,106.32,106.01,106.07,28681.0,83.8512,83.8749,83.6303,83.6777,28681.0
2015-09-14 12:00:00,106.08,106.11,105.95,106.05,25978.0,83.6856,83.7092,83.583,83.6619,25978.0
2015-09-14 12:30:00,106.04,106.13,106.01,106.06,22001.0,83.654,83.725,83.6303,83.6698,22001.0
2015-09-14 13:00:00,106.04,106.2,105.96,106.15,19343.0,83.654,83.7802,83.5909,83.7408,19343.0
2015-09-14 13:30:00,106.15,106.48,106.08,106.45,41953.0,83.7408,84.0011,83.6856,83.9775,41953.0
2015-09-14 14:00:00,106.46,106.5,106.27,106.38,22182.0,83.9853,84.0169,83.8355,83.9222,22182.0
2015-09-14 14:30:00,106.42,106.59,106.39,106.39,14719.0,83.9538,84.0879,83.9301,83.9301,14719.0
2015-09-14 15:00:00,106.38,106.47,106.23,106.31,27440.0,83.9222,83.9932,83.8039,83.867,27440.0
2015-09-14 15:30:00,106.4,106.4,106.18,106.39,54605.0,83.938,83.938,83.7645,83.9301,54605.0
2015-09-15 09:30:00,106.03,106.12,105.9,106.07,20815.0,83.6461,83.7171,83.5436,83.6777,20815.0
2015-09-15 10:00:00,106.11,106.58,105.94,106.58,20210.0,83.7092,84.08,83.5751,84.08,20210.0
2015-09-15 10:30:00,106.58,107.3,106.55,107.13,40495.0,84.08,84.648,84.0563,84.5139,40495.0
2015-09-15 11:00:00,107.15,107.3,106.75,107.26,36316.0,84.5297,84.648,84.2141,84.6165,36316.0
2015-09-15 11:30:00,107.26,107.31,106.88,107.23,37465.0,84.6165,84.6559,84.3167,84.5928,37465.0
2015-09-15 12:00:00,107.21,107.29,106.87,107.05,26898.0,84.577,84.6401,84.3088,84.4508,26898.0
2015-09-15 12:30:00,107.05,107.09,106.81,106.84,22461.0,84.4508,84.4823,84.2615,84.2851,22461.0
2015-09-15 13:00:00,106.89,107.01,106.81,106.97,6792.0,84.3246,84.4192,84.2615,84.3877,6792.0
2015-09-15 13:30:00,106.98,107.11,106.83,106.83,29860.0,84.3956,84.4981,84.2772,84.2772,29860.0
2015-09-15 14:00:00,106.88,107.03,106.81,106.9,47956.0,84.3167,84.435,84.2615,84.3325,47956.0
2015-09-15 14:30:00,106.93,107.1,106.86,106.97,8438.0,84.3561,84.4902,84.3009,84.3877,8438.0
2015-09-15 15:00:00,107.02,107.27,106.94,107.23,27723.0,84.4271,84.6243,84.364,84.5928,27723.0
2015-09-15 15:30:00,107.2,107.23,107.06,107.11,68567.0,84.5691,84.5928,84.4587,84.4981,68567.0
2015-09-16 09:30:00,110.56,110.78,110.05,110.08,164967.0,87.2198,87.3934,86.8175,86.8411,164967.0
2015-09-16 10:00:00,110.07,110.44,110.04,110.23,56187.0,86.8332,87.1251,86.8096,86.9595,56187.0
2015-09-16 10:30:00,110.24,110.38,109.92,110.04,40092.0,86.9674,87.0778,86.7149,86.8096,40092.0
2015-09-16 11:00:00,110.01,110.61,110.01,110.51,62485.0,86.7859,87.2592,86.7859,87.1804,62485.0
2015-09-16 11:30:00,110.46,110.52,110.04,110.14,21912.0,87.1409,87.1882,86.8096,86.8885,21912.0
2015-09-16 12:00:00,110.14,110.17,110.0,110.15,14548.0,86.8885,86.9121,86.778,86.8964,14548.0
2015-09-16 12:30:00,110.15,110.16,110.01,110.13,12802.0,86.8964,86.9042,86.7859,86.8806,12802.0
2015-09-16 13:00:00,110.1,110.29,110.06,110.19,9457.0,86.8569,87.0068,86.8254,86.9279,9457.0
2015-09-16 13:30:00,110.15,110.24,110.07,110.21,16257.0,86.8964,86.9674,86.8332,86.9437,16257.0
2015-09-16 14:00:00,110.2,110.28,110.0,110.08,22886.0,86.9358,86.9989,86.778,86.8411,22886.0
2015-09-16 14:30:00,110.09,110.26,110.02,110.25,24850.0,86.849,86.9831,86.7938,86.9752,24850.0
2015-09-16 15:00:00,110.27,110.38,110.09,110.18,22460.0,86.991,87.0778,86.849,86.92,22460.0
2015-09-16 15:30:00,110.17,110.21,109.91,110.05,66889.0,86.9121,86.9437,86.707,86.8175,66889.0
2015-09-17 09:30:00,110.56,110.6,110.16,110.54,52946.0,87.2198,87.2514,86.9042,87.204,52946.0
2015-09-17 10:00:00,110.55,110.89,110.51,110.83,45939.0,87.2119,87.4801,87.1804,87.4328,45939.0
2015-09-17 10:30:00,110.86,110.93,110.73,110.78,26172.0,87.4565,87.5117,87.3539,87.3934,26172.0
2015-09-17 11:00:00,110.82,110.98,110.6,110.61,26214.0,87.4249,87.5511,87.2514,87.2592,26214.0
2015-09-17 11:30:00,110.54,110.54,110.2,110.26,18143.0,87.204,87.204,86.9358,86.9831,18143.0
2015-09-17 12:00:00,110.27,110.27,110.08,110.14,10733.0,86.991,86.991,86.8411,86.8885,10733.0
2015-09-17 12:30:00,110.13,110.22,110.01,110.1,12886.0,86.8806,86.9516,86.7859,86.8569,12886.0
2015-09-17 13:00:00,110.09,110.25,110.03,110.16,17473.0,86.849,86.9752,86.8017,86.9042,17473.0
2015-09-17 13:30:00,110.17,110.29,110.15,110.2,16485.0,86.9121,87.0068,86.8964,86.9358,16485.0
2015-09-17 14:00:00,110.22,110.83,110.06,110.55,27681.0,86.9516,87.4328,86.8254,87.2119,27681.0
2015-09-17 14:30:00,110.51,111.8,110.51,111.46,38275.0,87.1804,88.198,87.1804,87.9298,38275.0
2015-09-17 15:00:00,111.54,111.62,110.35,110.77,37098.0,87.9929,88.056,87.0541,87.3855,37098.0
2015-09-17 15:30:00,110.76,110.99,110.28,110.53,77901.0,87.3776,87.559,86.9989,87.1961,77901.0
2015-09-18 09:30:00,109.58,109.93,109.31,109.64,61769.0,86.4467,86.7228,86.2337,86.494,61769.0
2015-09-18 10:00:00,109.63,110.25,109.56,110.2,33836.0,86.4861,86.9752,86.4309,86.9358,33836.0
2015-09-18 10:30:00,110.25,110.3,110.03,110.1,23582.0,86.9752,87.0147,86.8017,86.8569,23582.0
2015-09-18 11:00:00,110.13,110.29,109.38,109.41,22841.0,86.8806,87.0068,86.2889,86.3126,22841.0
2015-09-18 11:30:00,109.46,110.11,109.27,110.11,40116.0,86.352,86.8648,86.2021,86.8648,40116.0
2015-09-18 12:00:00,110.1,110.41,109.95,109.99,7724.0,86.8569,87.1015,86.7386,86.7701,7724.0
2015-09-18 12:30:00,109.97,110.06,109.87,110.01,4209.0,86.7544,86.8254,86.6755,86.7859,4209.0
2015-09-18 13:00:00,109.96,110.11,109.95,110.01,7933.0,86.7465,86.8648,86.7386,86.7859,7933.0
2015-09-18 13:30:00,110.04,110.04,109.62,109.63,9246.0,86.8096,86.8096,86.4782,86.4861,9246.0
2015-09-18 14:00:00,109.62,109.95,109.62,109.94,8525.0,86.4782,86.7386,86.4782,86.7307,8525.0
2015-09-18 14:30:00,109.95,110.03,109.7,109.91,10338.0,86.7386,86.8017,86.5414,86.707,10338.0
2015-09-18 15:00:00,109.97,109.98,109.3,109.52,33803.0,86.7544,86.7622,86.2258,86.3994,33803.0
2015-09-18 15:30:00,109.51,109.57,109.31,109.46,67136.0,86.3915,86.4388,86.2337,86.352,67136.0
2015-09-21 09:30:00,110.22,110.23,109.77,109.82,81897.0,86.9516,86.9595,86.5966,86.636,81897.0
2015-09-21 10:00:00,109.86,109.92,109.55,109.63,23948.0,86.6676,86.7149,86.423,86.4861,23948.0
2015-09-21 10:30:00,109.64,109.89,109.57,109.59,36160.0,86.494,86.6912,86.4388,86.4546,36160.0
2015-09-21 11:00:00,109.59,109.93,109.56,109.73,34335.0,86.4546,86.7228,86.4309,86.565,34335.0
2015-09-21 11:30:00,109.66,109.73,109.42,109.54,9355.0,86.5098,86.565,86.3205,86.4151,9355.0
2015-09-21 12:00:00,109.52,109.59,109.38,109.59,4715.0,86.3994,86.4546,86.2889,86.4546,4715.0
2015-09-21 12:30:00,109.5,109.53,109.17,109.3,6849.0,86.3836,86.4072,86.1232,86.2258,6849.0
2015-09-21 13:00:00,109.25,109.55,109.23,109.44,9663.0,86.1864,86.423,86.1706,86.3362,9663.0
2015-09-21 13:30:00,109.43,109.56,109.43,109.51,16646.0,86.3284,86.4309,86.3284,86.3915,16646.0
2015-09-21 14:00:00,109.51,109.65,109.42,109.54,16102.0,86.3915,86.5019,86.3205,86.4151,16102.0
2015-09-21 14:30:00,109.48,109.81,109.46,109.72,12030.0,86.3678,86.6281,86.352,86.5571,12030.0
2015-09-21 15:00:00,109.68,109.75,109.6,109.68,9120.0,86.5256,86.5808,86.4625,86.5256,9120.0
2015-09-21 15:30:00,109.62,109.64,109.33,109.58,26801.0,86.4782,86.494,86.2495,86.4467,26801.0
2015-09-22 09:30:00,106.58,106.78,106.29,106.63,65744.0,84.08,84.2378,83.8512,84.1195,65744.0
2015-09-22 10:00:00,106.65,106.82,106.09,106.1,39967.0,84.1352,84.2693,83.6935,83.7013,39967.0
2015-09-22 10:30:00,106.08,106.11,105.58,105.62,28784.0,83.6856,83.7092,83.2911,83.3227,28784.0
2015-09-22 11:00:00,105.62,105.88,105.53,105.56,28626.0,83.3227,83.5278,83.2517,83.2753,28626.0
2015-09-22 11:30:00,105.57,105.92,105.51,105.92,53153.0,83.2832,83.5593,83.2359,83.5593,53153.0
2015-09-22 12:00:00,105.92,106.18,105.86,106.02,16285.0,83.5593,83.7645,83.512,83.6382,16285.0
2015-09-22 12:30:00,106.01,106.15,105.83,105.88,7571.0,83.6303,83.7408,83.4883,83.5278,7571.0
2015-09-22 13:00:00,105.83,106.04,105.83,105.98,10255.0,83.4883,83.654,83.4883,83.6067,10255.0
2015-09-22 13:30:00,105.93,106.15,105.93,106.12,7789.0,83.5672,83.7408,83.5672,83.7171,7789.0
2015-09-22 14:00:00,106.1,106.29,106.05,106.27,18087.0,83.7013,83.8512,83.6619,83.8355,18087.0
2015-09-22 14:30:00,106.3,106.38,106.21,106.33,24942.0,83.8591,83.9222,83.7881,83.8828,24942.0
2015-09-22 15:00:00,106.32,106.36,106.15,106.25,31597.0,83.8749,83.9065,83.7408,83.8197,31597.0
2015-09-22 15:30:00,106.3,106.43,106.24,106.38,64465.0,83.8591,83.9617,83.8118,83.9222,64465.0
2015-09-23 09:30:00,106.15,106.23,105.55,105.65,66604.0,83.7408,83.8039,83.2675,83.3463,66604.0
2015-09-23 10:00:00,105.58,105.81,105.55,105.81,17629.0,83.2911,83.4726,83.2675,83.4726,17629.0
2015-09-23 10:30:00,105.8,105.84,105.52,105.53,23767.0,83.4647,83.4962,83.2438,83.2517,23767.0
2015-09-23 11:00:00,105.57,105.88,105.54,105.55,32865.0,83.2832,83.5278,83.2596,83.2675,32865.0
2015-09-23 11:30:00,105.57,105.63,105.26,105.36,17815.0,83.2832,83.3306,83.0387,83.1176,17815.0
2015-09-23 12:00:00,105.36,105.36,105.25,105.33,4338.0,83.1176,83.1176,83.0308,83.0939,4338.0
2015-09-23 12:30:00,105.3,105.34,105.14,105.32,18576.0,83.0702,83.1018,82.944,83.086,18576.0
2015-09-23 13:00:00,105.34,105.47,105.23,105.25,8382.0,83.1018,83.2043,83.015,83.0308,8382.0
2015-09-23 13:30:00,105.29,105.67,105.27,105.64,10405.0,83.0623,83.3621,83.0466,83.3385,10405.0
2015-09-23 14:00:00,105.67,105.71,105.52,105.55,31214.0,83.3621,83.3937,83.2438,83.2675,31214.0
2015-09-23 14:30:00,105.58,105.64,105.43,105.45,22148.0,83.2911,83.3385,83.1728,83.1886,22148.0
2015-09-23 15:00:00,105.46,105.47,105.27,105.31,24231.0,83.1965,83.2043,83.0466,83.0781,24231.0
2015-09-23 15:30:00,105.33,105.41,105.24,105.32,69131.0,83.0939,83.157,83.0229,83.086,69131.0
2015-09-24 09:30:00,104.81,104.88,104.18,104.38,66279.0,82.6837,82.7389,82.1867,82.3445,66279.0
2015-09-24 10:00:00,104.4,104.79,104.26,104.44,18122.0,82.3602,82.6679,82.2498,82.3918,18122.0
2015-09-24 10:30:00,104.36,104.57,104.17,104.3,15324.0,82.3287,82.4943,82.1788,82.2813,15324.0
2015-09-24 11:00:00,104.3,104.43,104.12,104.33,52136.0,82.2813,82.3839,82.1393,82.305,52136.0
2015-09-24 11:30:00,104.42,104.63,104.29,104.63,77939.0,82.376,82.5417,82.2735,82.5417,77939.0
2015-09-24 12:00:00,104.63,104.79,104.59,104.78,6107.0,82.5417,82.6679,82.5101,82.66,6107.0
2015-09-24 12:30:00,104.8,105.03,104.67,104.67,8436.0,82.6758,82.8572,82.5732,82.5732,8436.0
2015-09-24 13:00:00,104.62,104.79,104.55,104.69,16882.0,82.5338,82.6679,82.4786,82.589,16882.0
2015-09-24 13:30:00,104.68,104.75,104.62,104.64,32417.0,82.5811,82.6363,82.5338,82.5496,32417.0
2015-09-24 14:00:00,104.64,105.11,104.63,105.02,18911.0,82.5496,82.9203,82.5417,82.8493,18911.0
2015-09-24 14:30:00,105.03,105.5,104.83,105.33,15786.0,82.8572,83.228,82.6995,83.0939,15786.0
2015-09-24 15:00:00,105.35,105.39,104.96,105.2,29794.0,83.1097,83.1412,82.802,82.9913,29794.0
2015-09-24 15:30:00,105.18,105.23,104.95,105.11,56774.0,82.9756,83.015,82.7941,82.9203,56774.0
2015-09-25 09:30:00,106.08,106.41,105.83,106.25,38049.0,83.6856,83.9459,83.4883,83.8197,38049.0
2015-09-25 10:00:00,106.21,106.27,105.97,106.12,22698.0,83.7881,83.8355,83.5988,83.7171,22698.0
2015-09-25 10:30:00,106.11,106.48,106.03,106.36,30828.0,83.7092,84.0011,83.6461,83.9065,30828.0
2015-09-25 11:00:00,106.37,106.53,106.29,106.44,22111.0,83.9143,84.0406,83.8512,83.9696,22111.0
2015-09-25 11:30:00,106.33,106.46,106.06,106.45,20609.0,83.8828,83.9853,83.6698,83.9775,20609.0
2015-09-25 12:00:00,106.43,106.6,106.43,106.49,15641.0,83.9617,84.0958,83.9617,84.009,15641.0
2015-09-25 12:30:00,106.51,106.69,106.48,106.63,5449.0,84.0248,84.1668,84.0011,84.1195,5449.0
2015-09-25 13:00:00,106.67,106.83,106.56,106.57,17966.0,84.151,84.2772,84.0642,84.0721,17966.0
2015-09-25 13:30:00,106.58,106.68,106.52,106.62,21161.0,84.08,84.1589,84.0327,84.1116,21161.0
2015-09-25 14:00:00,106.62,106.67,106.2,106.26,27338.0,84.1116,84.151,83.7802,83.8276,27338.0
2015-09-25 14:30:00,106.26,106.35,105.87,106.3,29821.0,83.8276,83.8986,83.5199,83.8591,29821.0
2015-09-25 15:00:00,106.35,106.35,105.88,106.19,23512.0,83.8986,83.8986,83.5278,83.7723,23512.0
2015-09-25 15:30:00,106.17,106.42,106.15,106.27,51683.0,83.7566,83.9538,83.7408,83.8355,51683.0
2015-09-28 09:30:00,106.15,106.17,105.44,105.6,60566.0,83.7408,83.7566,83.1807,83.3069,60566.0
2015-09-28 10:00:00,105.54,105.65,105.16,105.64,19937.0,83.2596,83.3463,82.9598,83.3385,19937.0
2015-09-28 10:30:00,105.61,105.63,105.23,105.37,16809.0,83.3148,83.3306,83.015,83.1255,16809.0
2015-09-28 11:00:00,105.37,105.47,105.22,105.47,22833.0,83.1255,83.2043,83.0071,83.2043,22833.0
2015-09-28 11:30:00,105.42,105.65,105.39,105.57,16131.0,83.1649,83.3463,83.1412,83.2832,16131.0
2015-09-28 12:00:00,105.54,105.54,105.14,105.23,17252.0,83.2596,83.2596,82.944,83.015,17252.0
2015-09-28 12:30:00,105.22,105.24,104.91,104.96,29234.0,83.0071,83.0229,82.7626,82.802,29234.0
2015-09-28 13:00:00,104.95,105.17,104.87,104.91,16786.0,82.7941,82.9677,82.731,82.7626,16786.0
2015-09-28 13:30:00,104.91,104.99,104.48,104.48,13893.0,82.7626,82.8257,82.4233,82.4233,13893.0
2015-09-28 14:00:00,104.44,104.49,104.26,104.39,31293.0,82.3918,82.4312,82.2498,82.3523,31293.0
2015-09-28 14:30:00,104.37,104.56,104.26,104.31,36127.0,82.3366,82.4865,82.2498,82.2892,36127.0
2015-09-28 15:00:00,104.31,104.42,104.19,104.31,18008.0,82.2892,82.376,82.1946,82.2892,18008.0
2015-09-28 15:30:00,104.35,104.63,104.22,104.25,61637.0,82.3208,82.5417,82.2182,82.2419,61637.0
2015-09-29 09:30:00,103.95,104.23,103.44,104.12,56072.0,82.0052,82.2261,81.6029,82.1393,56072.0
2015-09-29 10:00:00,104.14,104.23,103.87,104.21,38721.0,82.1551,82.2261,81.9421,82.2103,38721.0
2015-09-29 10:30:00,104.22,104.26,103.94,104.13,47493.0,82.2182,82.2498,81.9973,82.1472,47493.0
2015-09-29 11:00:00,104.08,104.42,103.85,104.17,82294.0,82.1078,82.376,81.9263,82.1788,82294.0
2015-09-29 11:30:00,104.14,104.56,104.03,104.33,16028.0,82.1551,82.4865,82.0683,82.305,16028.0
2015-09-29 12:00:00,104.29,104.42,104.07,104.36,13167.0,82.2735,82.376,82.0999,82.3287,13167.0
2015-09-29 12:30:00,104.29,104.4,104.0,104.0,5200.0,82.2735,82.3602,82.0447,82.0447,5200.0
2015-09-29 13:00:00,103.98,104.28,103.9,104.2,9067.0,82.0289,82.2656,81.9658,82.2025,9067.0
2015-09-29 13:30:00,104.28,104.35,104.2,104.27,18846.0,82.2656,82.3208,82.2025,82.2577,18846.0
2015-09-29 14:00:00,104.21,104.29,104.06,104.29,12150.0,82.2103,82.2735,82.092,82.2735,12150.0
2015-09-29 14:30:00,104.29,104.33,103.91,103.91,19956.0,82.2735,82.305,81.9737,81.9737,19956.0
2015-09-29 15:00:00,103.85,103.98,103.58,103.71,31243.0,81.9263,82.0289,81.7133,81.8159,31243.0
2015-09-29 15:30:00,103.71,104.41,103.71,104.32,80283.0,81.8159,82.3681,81.8159,82.2971,80283.0
2015-09-30 09:30:00,107.07,107.15,106.71,106.77,50244.0,84.4666,84.5297,84.1826,84.2299,50244.0
2015-09-30 10:00:00,106.75,107.08,106.63,106.94,23354.0,84.2141,84.4745,84.1195,84.364,23354.0
2015-09-30 10:30:00,106.94,107.21,106.66,106.84,30814.0,84.364,84.577,84.1431,84.2851,30814.0
2015-09-30 11:00:00,106.86,106.94,106.58,106.94,20226.0,84.3009,84.364,84.08,84.364,20226.0
2015-09-30 11:30:00,106.89,107.52,106.78,107.17,106469.0,84.3246,84.8216,84.2378,84.5455,106469.0
2015-09-30 12:00:00,107.25,107.68,107.11,107.52,57577.0,84.6086,84.9478,84.4981,84.8216,57577.0
2015-09-30 12:30:00,107.5,107.76,107.39,107.52,27133.0,84.8058,85.0109,84.719,84.8216,27133.0
2015-09-30 13:00:00,107.58,107.9,107.58,107.79,32714.0,84.8689,85.1213,84.8689,85.0346,32714.0
2015-09-30 13:30:00,107.79,107.9,107.61,107.81,19381.0,85.0346,85.1213,84.8926,85.0503,19381.0
2015-09-30 14:00:00,107.81,107.96,107.55,107.86,20270.0,85.0503,85.1687,84.8452,85.0898,20270.0
2015-09-30 14:30:00,107.83,108.0,107.73,107.92,31701.0,85.0661,85.2002,84.9872,85.1371,31701.0
2015-09-30 15:00:00,107.92,107.97,107.52,107.58,58127.0,85.1371,85.1766,84.8216,84.8689,58127.0
2015-09-30 15:30:00,107.61,107.86,107.59,107.79,89061.0,84.8926,85.0898,84.8768,85.0346,89061.0
2015-10-01 09:30:00,107.76,107.99,107.19,107.19,41440.0,85.0109,85.1923,84.5612,84.5612,41440.0
2015-10-01 10:00:00,107.22,107.54,106.99,107.39,61824.0,84.5849,84.8373,84.4035,84.719,61824.0
2015-10-01 10:30:00,107.42,107.43,106.96,106.96,24069.0,84.7427,84.7506,84.3798,84.3798,24069.0
2015-10-01 11:00:00,106.93,107.19,106.86,107.1,26676.0,84.3561,84.5612,84.3009,84.4902,26676.0
2015-10-01 11:30:00,107.18,107.23,106.72,106.74,13881.0,84.5533,84.5928,84.1905,84.2062,13881.0
2015-10-01 12:00:00,106.75,106.76,106.62,106.76,7720.0,84.2141,84.222,84.1116,84.222,7720.0
2015-10-01 12:30:00,106.74,106.84,106.66,106.79,6587.0,84.2062,84.2851,84.1431,84.2457,6587.0
2015-10-01 13:00:00,106.7,106.7,106.46,106.48,19571.0,84.1747,84.1747,83.9853,84.0011,19571.0
2015-10-01 13:30:00,106.57,106.71,106.38,106.71,6423.0,84.0721,84.1826,83.9222,84.1826,6423.0
2015-10-01 14:00:00,106.7,106.99,106.62,106.9,23611.0,84.1747,84.4035,84.1116,84.3325,23611.0
2015-10-01 14:30:00,106.92,107.02,106.75,106.93,30055.0,84.3482,84.4271,84.2141,84.3561,30055.0
2015-10-01 15:00:00,106.9,107.19,106.87,107.18,28110.0,84.3325,84.5612,84.3088,84.5533,28110.0
2015-10-01 15:30:00,107.16,107.64,107.08,107.47,46213.0,84.5376,84.9162,84.4745,84.7821,46213.0
2015-10-02 09:30:00,107.63,107.64,107.21,107.43,59793.0,84.9083,84.9162,84.577,84.7506,59793.0
2015-10-02 10:00:00,107.34,108.0,107.31,107.84,15854.0,84.6796,85.2002,84.6559,85.074,15854.0
2015-10-02 10:30:00,107.77,108.33,107.74,108.16,36299.0,85.0188,85.4606,84.9951,85.3265,36299.0
2015-10-02 11:00:00,108.29,108.67,108.19,108.47,25363.0,85.429,85.7288,85.3501,85.571,25363.0
2015-10-02 11:30:00,108.49,108.6,108.3,108.49,16025.0,85.5868,85.6736,85.4369,85.5868,16025.0
2015-10-02 12:00:00,108.53,108.75,108.47,108.75,4914.0,85.6183,85.7919,85.571,85.7919,4914.0
2015-10-02 12:30:00,108.76,109.09,108.75,109.02,10237.0,85.7998,86.0601,85.7919,86.0049,10237.0
2015-10-02 13:00:00,109.05,109.16,109.0,109.15,13357.0,86.0286,86.1154,85.9891,86.1075,13357.0
2015-10-02 13:30:00,109.19,109.22,109.01,109.02,11645.0,86.139,86.1627,85.997,86.0049,11645.0
2015-10-02 14:00:00,109.07,109.16,108.92,109.11,11303.0,86.0444,86.1154,85.926,86.0759,11303.0
2015-10-02 14:30:00,109.11,109.19,108.99,109.03,10744.0,86.0759,86.139,85.9812,86.0128,10744.0
2015-10-02 15:00:00,109.01,109.49,108.96,109.49,26993.0,85.997,86.3757,85.9576,86.3757,26993.0
2015-10-02 15:30:00,109.48,109.75,109.46,109.67,47102.0,86.3678,86.5808,86.352,86.5177,47102.0
2015-10-05 09:30:00,109.34,109.75,109.3,109.68,73177.0,86.2574,86.5808,86.2258,86.5256,73177.0
2015-10-05 10:00:00,109.69,110.05,109.63,110.05,38588.0,86.5335,86.8175,86.4861,86.8175,38588.0
2015-10-05 10:30:00,110.01,110.16,109.78,110.16,21557.0,86.7859,86.9042,86.6045,86.9042,21557.0
2015-10-05 11:00:00,110.19,110.22,109.64,109.66,34042.0,86.9279,86.9516,86.494,86.5098,34042.0
2015-10-05 11:30:00,109.68,110.09,109.68,109.96,14880.0,86.5256,86.849,86.5256,86.7465,14880.0
2015-10-05 12:00:00,109.94,110.13,109.93,110.04,22599.0,86.7307,86.8806,86.7228,86.8096,22599.0
2015-10-05 12:30:00,110.09,110.1,109.96,110.06,11945.0,86.849,86.8569,86.7465,86.8254,11945.0
2015-10-05 13:00:00,110.07,110.22,110.07,110.13,12685.0,86.8332,86.9516,86.8332,86.8806,12685.0
2015-10-05 13:30:00,110.1,110.1,110.0,110.03,12876.0,86.8569,86.8569,86.778,86.8017,12876.0
2015-10-05 14:00:00,110.03,110.34,110.01,110.33,36004.0,86.8017,87.0462,86.7859,87.0384,36004.0
2015-10-05 14:30:00,110.33,110.44,110.02,110.12,28057.0,87.0384,87.1251,86.7938,86.8727,28057.0
2015-10-05 15:00:00,110.12,110.34,110.09,110.34,22672.0,86.8727,87.0462,86.849,87.0462,22672.0
2015-10-05 15:30:00,110.32,110.45,110.28,110.38,52391.0,87.0305,87.133,86.9989,87.0778,52391.0
2015-10-06 09:30:00,110.06,110.59,110.03,110.26,74667.0,86.8254,87.2435,86.8017,86.9831,74667.0
2015-10-06 10:00:00,110.3,110.43,110.12,110.26,28246.0,87.0147,87.1172,86.8727,86.9831,28246.0
2015-10-06 10:30:00,110.26,110.49,110.16,110.42,11261.0,86.9831,87.1646,86.9042,87.1094,11261.0
2015-10-06 11:00:00,110.47,110.83,110.41,110.77,18825.0,87.1488,87.4328,87.1015,87.3855,18825.0
2015-10-06 11:30:00,110.79,110.8,110.38,110.38,23654.0,87.4012,87.4091,87.0778,87.0778,23654.0
2015-10-06 12:00:00,110.36,110.46,110.25,110.29,15472.0,87.062,87.1409,86.9752,87.0068,15472.0
2015-10-06 12:30:00,110.24,110.28,109.97,109.97,15019.0,86.9674,86.9989,86.7544,86.7544,15019.0
2015-10-06 13:00:00,109.97,110.07,109.87,110.07,14118.0,86.7544,86.8332,86.6755,86.8332,14118.0
2015-10-06 13:30:00,110.09,110.1,109.86,110.01,13134.0,86.849,86.8569,86.6676,86.7859,13134.0
2015-10-06 14:00:00,110.02,110.14,109.86,110.14,22006.0,86.7938,86.8885,86.6676,86.8885,22006.0
2015-10-06 14:30:00,110.15,110.38,110.12,110.2,17775.0,86.8964,87.0778,86.8727,86.9358,17775.0
2015-10-06 15:00:00,110.2,110.27,110.06,110.18,14189.0,86.9358,86.991,86.8254,86.92,14189.0
2015-10-06 15:30:00,110.21,110.3,110.04,110.11,31030.0,86.9437,87.0147,86.8096,86.8648,31030.0
2015-10-07 09:30:00,110.51,110.73,110.42,110.7,46974.0,87.1804,87.3539,87.1094,87.3302,46974.0
2015-10-07 10:00:00,110.74,110.87,110.56,110.69,35324.0,87.3618,87.4644,87.2198,87.3224,35324.0
2015-10-07 10:30:00,110.66,110.66,110.09,110.17,12733.0,87.2987,87.2987,86.849,86.9121,12733.0
2015-10-07 11:00:00,110.09,110.14,109.5,109.54,22932.0,86.849,86.8885,86.3836,86.4151,22932.0
2015-10-07 11:30:00,109.51,110.21,109.47,110.16,36644.0,86.3915,86.9437,86.3599,86.9042,36644.0
2015-10-07 12:00:00,110.15,110.15,109.89,109.89,9096.0,86.8964,86.8964,86.6912,86.6912,9096.0
2015-10-07 12:30:00,109.96,110.26,109.96,110.2,17931.0,86.7465,86.9831,86.7465,86.9358,17931.0
2015-10-07 13:00:00,110.13,110.29,110.11,110.17,6439.0,86.8806,87.0068,86.8648,86.9121,6439.0
2015-10-07 13:30:00,110.21,110.38,110.21,110.31,11429.0,86.9437,87.0778,86.9437,87.0226,11429.0
2015-10-07 14:00:00,110.29,110.44,110.1,110.24,24071.0,87.0068,87.1251,86.8569,86.9674,24071.0
2015-10-07 14:30:00,110.25,110.32,110.17,110.2,10115.0,86.9752,87.0305,86.9121,86.9358,10115.0
2015-10-07 15:00:00,110.18,110.29,110.11,110.22,18525.0,86.92,87.0068,86.8648,86.9516,18525.0
2015-10-07 15:30:00,110.23,110.52,110.23,110.52,30498.0,86.9595,87.1882,86.9595,87.1882,30498.0
2015-10-08 09:30:00,111.41,111.54,111.23,111.37,90643.0,87.8904,87.9929,87.7484,87.8588,90643.0
2015-10-08 10:00:00,111.37,111.78,111.37,111.66,27002.0,87.8588,88.1822,87.8588,88.0876,27002.0
2015-10-08 10:30:00,111.67,111.75,111.54,111.66,18763.0,88.0955,88.1586,87.9929,88.0876,18763.0
2015-10-08 11:00:00,111.64,111.97,111.63,111.93,45889.0,88.0718,88.3321,88.0639,88.3006,45889.0
2015-10-08 11:30:00,111.91,111.96,111.75,111.89,15088.0,88.2848,88.3242,88.1586,88.269,15088.0
2015-10-08 12:00:00,111.89,112.0,111.81,111.82,18105.0,88.269,88.3558,88.2059,88.2138,18105.0
2015-10-08 12:30:00,111.82,111.89,111.76,111.77,13127.0,88.2138,88.269,88.1665,88.1744,13127.0
2015-10-08 13:00:00,111.8,111.97,111.76,111.97,18908.0,88.198,88.3321,88.1665,88.3321,18908.0
2015-10-08 13:30:00,111.96,112.03,111.91,111.92,23393.0,88.3242,88.3795,88.2848,88.2927,23393.0
2015-10-08 14:00:00,111.92,112.42,111.92,112.24,22020.0,88.2927,88.6871,88.2927,88.5451,22020.0
2015-10-08 14:30:00,112.21,112.48,112.21,112.47,25142.0,88.5215,88.7345,88.5215,88.7266,25142.0
2015-10-08 15:00:00,112.44,112.7,112.4,112.57,24460.0,88.7029,88.908,88.6714,88.8055,24460.0
2015-10-08 15:30:00,112.58,112.78,112.45,112.61,76074.0,88.8134,88.9711,88.7108,88.837,76074.0
2015-10-09 09:30:00,111.72,112.02,111.7,111.88,45999.0,88.1349,88.3716,88.1191,88.2611,45999.0
2015-10-09 10:00:00,111.91,112.08,111.63,111.98,15427.0,88.2848,88.4189,88.0639,88.34,15427.0
2015-10-09 10:30:00,111.96,112.18,111.81,112.15,13868.0,88.3242,88.4978,88.2059,88.4741,13868.0
2015-10-09 11:00:00,112.22,112.33,112.04,112.08,13171.0,88.5294,88.6161,88.3874,88.4189,13171.0
2015-10-09 11:30:00,112.07,112.15,111.95,112.14,20708.0,88.411,88.4741,88.3164,88.4662,20708.0
2015-10-09 12:00:00,112.2,112.26,111.83,111.91,8397.0,88.5136,88.5609,88.2217,88.2848,8397.0
2015-10-09 12:30:00,111.96,111.96,111.78,111.79,8100.0,88.3242,88.3242,88.1822,88.1901,8100.0
2015-10-09 13:00:00,111.79,111.85,111.61,111.62,10687.0,88.1901,88.2375,88.0481,88.056,10687.0
2015-10-09 13:30:00,111.57,111.8,111.52,111.64,22612.0,88.0166,88.198,87.9771,88.0718,22612.0
2015-10-09 14:00:00,111.62,111.74,111.58,111.7,11127.0,88.056,88.1507,88.0245,88.1191,11127.0
2015-10-09 14:30:00,111.71,111.77,111.64,111.74,11980.0,88.127,88.1744,88.0718,88.1507,11980.0
2015-10-09 15:00:00,111.68,111.77,111.67,111.77,12558.0,88.1034,88.1744,88.0955,88.1744,12558.0
2015-10-09 15:30:00,111.81,111.84,111.65,111.7,33417.0,88.2059,88.2296,88.0797,88.1191,33417.0
2015-10-12 09:30:00,112.01,112.14,111.91,112.11,28462.0,88.3637,88.4662,88.2848,88.4426,28462.0
2015-10-12 10:00:00,112.15,112.47,111.99,112.04,21546.0,88.4741,88.7266,88.3479,88.3874,21546.0
2015-10-12 10:30:00,112.0,112.09,111.58,111.58,19991.0,88.3558,88.4268,88.0245,88.0245,19991.0
2015-10-12 11:00:00,111.6,112.07,111.6,112.04,15150.0,88.0402,88.411,88.0402,88.3874,15150.0
2015-10-12 11:30:00,112.02,112.21,111.97,112.13,13736.0,88.3716,88.5215,88.3321,88.4584,13736.0
2015-10-12 12:00:00,112.15,112.23,112.02,112.05,8347.0,88.4741,88.5372,88.3716,88.3952,8347.0
2015-10-12 12:30:00,112.07,112.08,111.83,111.86,9928.0,88.411,88.4189,88.2217,88.2454,9928.0
2015-10-12 13:00:00,111.87,111.89,111.71,111.88,10089.0,88.2532,88.269,88.127,88.2611,10089.0
2015-10-12 13:30:00,111.89,111.94,111.73,111.73,17405.0,88.269,88.3085,88.1428,88.1428,17405.0
2015-10-12 14:00:00,111.73,111.88,111.7,111.81,12806.0,88.1428,88.2611,88.1191,88.2059,12806.0
2015-10-12 14:30:00,111.79,111.92,111.79,111.9,13166.0,88.1901,88.2927,88.1901,88.2769,13166.0
2015-10-12 15:00:00,111.89,111.95,111.85,111.91,10472.0,88.269,88.3164,88.2375,88.2848,10472.0
2015-10-12 15:30:00,111.91,112.2,111.88,112.16,61644.0,88.2848,88.5136,88.2611,88.482,61644.0
2015-10-13 09:30:00,111.8,112.33,111.78,112.3,44123.0,88.198,88.6161,88.1822,88.5925,44123.0
2015-10-13 10:00:00,112.36,112.48,112.04,112.22,28167.0,88.6398,88.7345,88.3874,88.5294,28167.0
2015-10-13 10:30:00,112.24,112.55,112.19,112.53,21579.0,88.5451,88.7897,88.5057,88.7739,21579.0
2015-10-13 11:00:00,112.55,112.72,112.4,112.42,14125.0,88.7897,88.9238,88.6714,88.6871,14125.0
2015-10-13 11:30:00,112.42,112.9,112.29,112.52,41001.0,88.6871,89.0658,88.5846,88.766,41001.0
2015-10-13 12:00:00,112.55,112.55,112.34,112.39,13277.0,88.7897,88.7897,88.624,88.6635,13277.0
2015-10-13 12:30:00,112.44,112.46,112.05,112.15,7400.0,88.7029,88.7187,88.3952,88.4741,7400.0
2015-10-13 13:00:00,112.1,112.43,112.07,112.15,16077.0,88.4347,88.695,88.411,88.4741,16077.0
2015-10-13 13:30:00,112.12,112.24,111.94,112.2,9629.0,88.4505,88.5451,88.3085,88.5136,9629.0
2015-10-13 14:00:00,112.19,112.3,112.15,112.15,7257.0,88.5057,88.5925,88.4741,88.4741,7257.0
2015-10-13 14:30:00,112.1,112.24,111.99,112.22,11358.0,88.4347,88.5451,88.3479,88.5294,11358.0
2015-10-13 15:00:00,112.23,112.27,112.07,112.12,11676.0,88.5372,88.5688,88.411,88.4505,11676.0
2015-10-13 15:30:00,112.14,112.22,111.95,112.09,32040.0,88.4662,88.5294,88.3164,88.4268,32040.0
2015-10-14 09:30:00,111.6,112.07,111.6,112.07,35281.0,88.0402,88.411,88.0402,88.411,35281.0
2015-10-14 10:00:00,112.07,112.24,111.82,111.87,20508.0,88.411,88.5451,88.2138,88.2532,20508.0
2015-10-14 10:30:00,111.85,111.85,111.47,111.73,37904.0,88.2375,88.2375,87.9377,88.1428,37904.0
2015-10-14 11:00:00,111.74,111.94,111.58,111.76,45006.0,88.1507,88.3085,88.0245,88.1665,45006.0
2015-10-14 11:30:00,111.73,111.89,111.49,111.7,18101.0,88.1428,88.269,87.9535,88.1191,18101.0
2015-10-14 12:00:00,111.71,111.72,111.4,111.61,17063.0,88.127,88.1349,87.8825,88.0481,17063.0
2015-10-14 12:30:00,111.64,112.0,111.62,111.87,9940.0,88.0718,88.3558,88.056,88.2532,9940.0
2015-10-14 13:00:00,111.89,112.0,111.73,111.76,19545.0,88.269,88.3558,88.1428,88.1665,19545.0
2015-10-14 13:30:00,111.76,112.07,111.75,111.84,28676.0,88.1665,88.411,88.1586,88.2296,28676.0
2015-10-14 14:00:00,111.85,111.93,111.79,111.79,12984.0,88.2375,88.3006,88.1901,88.1901,12984.0
2015-10-14 14:30:00,111.79,111.86,111.49,111.53,14131.0,88.1901,88.2454,87.9535,87.985,14131.0
2015-10-14 15:00:00,111.53,111.66,111.48,111.66,28813.0,87.985,88.0876,87.9456,88.0876,28813.0
2015-10-14 15:30:00,111.65,111.77,111.58,111.69,43505.0,88.0797,88.1744,88.0245,88.1112,43505.0
2015-10-15 09:30:00,113.05,113.3,112.89,113.02,63461.0,89.1841,89.3814,89.0579,89.1605,63461.0
2015-10-15 10:00:00,112.98,113.26,112.9,112.95,127863.0,89.1289,89.3498,89.0658,89.1052,127863.0
2015-10-15 10:30:00,112.95,113.26,112.94,113.2,116811.0,89.1052,89.3498,89.0974,89.3025,116811.0
2015-10-15 11:00:00,113.23,113.44,113.21,113.32,105683.0,89.3261,89.4918,89.3104,89.3971,105683.0
2015-10-15 11:30:00,113.31,113.48,113.19,113.21,17648.0,89.3892,89.5234,89.2946,89.3104,17648.0
2015-10-15 12:00:00,113.25,113.57,113.22,113.54,49845.0,89.3419,89.5944,89.3182,89.5707,49845.0
2015-10-15 12:30:00,113.57,113.58,113.48,113.55,16604.0,89.5944,89.6022,89.5234,89.5786,16604.0
2015-10-15 13:00:00,113.56,113.75,113.52,113.69,17863.0,89.5865,89.7364,89.5549,89.689,17863.0
2015-10-15 13:30:00,113.67,113.67,113.44,113.53,19654.0,89.6732,89.6732,89.4918,89.5628,19654.0
2015-10-15 14:00:00,113.51,113.7,113.51,113.62,22231.0,89.547,89.6969,89.547,89.6338,22231.0
2015-10-15 14:30:00,113.64,113.96,113.63,113.95,23910.0,89.6496,89.902,89.6417,89.8941,23910.0
2015-10-15 15:00:00,113.95,114.11,113.94,114.02,38692.0,89.8941,90.0204,89.8863,89.9494,38692.0
2015-10-15 15:30:00,113.96,114.0,113.63,113.68,50143.0,89.902,89.9336,89.6417,89.6811,50143.0
2015-10-16 09:30:00,113.24,113.51,113.21,113.39,42540.0,89.334,89.547,89.3104,89.4524,42540.0
2015-10-16 10:00:00,113.32,113.35,113.01,113.09,15258.0,89.3971,89.4208,89.1526,89.2157,15258.0
2015-10-16 10:30:00,113.16,113.32,112.96,113.32,12154.0,89.2709,89.3971,89.1131,89.3971,12154.0
2015-10-16 11:00:00,113.3,113.43,113.18,113.37,5987.0,89.3814,89.4839,89.2867,89.4366,5987.0
2015-10-16 11:30:00,113.33,113.64,113.27,113.6,8857.0,89.405,89.6496,89.3577,89.618,8857.0
2015-10-16 12:00:00,113.59,113.6,113.25,113.31,17000.0,89.6101,89.618,89.3419,89.3892,17000.0
2015-10-16 12:30:00,113.23,113.36,113.23,113.36,6754.0,89.3261,89.4287,89.3261,89.4287,6754.0
2015-10-16 13:00:00,113.35,113.44,113.34,113.41,8288.0,89.4208,89.4918,89.4129,89.4681,8288.0
2015-10-16 13:30:00,113.37,113.39,112.96,112.96,22225.0,89.4366,89.4524,89.1131,89.1131,22225.0
2015-10-16 14:00:00,112.95,113.22,112.95,113.2,11619.0,89.1052,89.3182,89.1052,89.3025,11619.0
2015-10-16 14:30:00,113.21,113.59,113.18,113.51,28351.0,89.3104,89.6101,89.2867,89.547,28351.0
2015-10-16 15:00:00,113.53,113.77,113.48,113.73,20050.0,89.5628,89.7521,89.5234,89.7206,20050.0
2015-10-16 15:30:00,113.75,113.89,113.61,113.8,47529.0,89.7364,89.8468,89.6259,89.7758,47529.0
2015-10-19 09:30:00,114.46,114.62,114.29,114.55,43816.0,90.2965,90.4227,90.1624,90.3675,43816.0
2015-10-19 10:00:00,114.55,114.57,114.15,114.16,17683.0,90.3675,90.3833,90.0519,90.0598,17683.0
2015-10-19 10:30:00,114.19,114.23,114.12,114.2,8410.0,90.0835,90.115,90.0283,90.0914,8410.0
2015-10-19 11:00:00,114.17,114.24,114.0,114.17,14440.0,90.0677,90.1229,89.9336,90.0677,14440.0
2015-10-19 11:30:00,114.16,114.34,114.14,114.16,17371.0,90.0598,90.2018,90.044,90.0598,17371.0
2015-10-19 12:00:00,114.16,114.21,113.84,114.08,20914.0,90.0598,90.0993,89.8074,89.9967,20914.0
2015-10-19 12:30:00,114.12,114.25,114.07,114.19,6661.0,90.0283,90.1308,89.9888,90.0835,6661.0
2015-10-19 13:00:00,114.17,114.17,113.93,113.94,4584.0,90.0677,90.0677,89.8784,89.8863,4584.0
2015-10-19 13:30:00,113.91,113.95,113.8,113.95,13826.0,89.8626,89.8941,89.7758,89.8941,13826.0
2015-10-19 14:00:00,113.96,114.04,113.93,114.01,6962.0,89.902,89.9651,89.8784,89.9415,6962.0
2015-10-19 14:30:00,114.0,114.08,113.96,114.04,7924.0,89.9336,89.9967,89.902,89.9651,7924.0
2015-10-19 15:00:00,114.0,114.12,113.96,114.07,14336.0,89.9336,90.0283,89.902,89.9888,14336.0
2015-10-19 15:30:00,114.05,114.28,114.0,114.27,32508.0,89.973,90.1545,89.9336,90.1466,32508.0
2015-10-20 09:30:00,114.53,114.59,114.28,114.33,57520.0,90.3517,90.399,90.1545,90.1939,57520.0
2015-10-20 10:00:00,114.33,114.44,114.29,114.32,19727.0,90.1939,90.2807,90.1624,90.186,19727.0
2015-10-20 10:30:00,114.32,114.62,114.25,114.44,34494.0,90.186,90.4227,90.1308,90.2807,34494.0
2015-10-20 11:00:00,114.42,114.61,114.29,114.61,23429.0,90.2649,90.4148,90.1624,90.4148,23429.0
2015-10-20 11:30:00,114.63,114.78,114.49,114.55,11508.0,90.4306,90.5489,90.3201,90.3675,11508.0
2015-10-20 12:00:00,114.61,114.64,114.47,114.54,10707.0,90.4148,90.4385,90.3044,90.3596,10707.0
2015-10-20 12:30:00,114.51,114.51,114.38,114.42,8411.0,90.3359,90.3359,90.2334,90.2649,8411.0
2015-10-20 13:00:00,114.4,114.42,114.28,114.29,8725.0,90.2491,90.2649,90.1545,90.1624,8725.0
2015-10-20 13:30:00,114.26,114.31,114.25,114.28,13814.0,90.1387,90.1781,90.1308,90.1545,13814.0
2015-10-20 14:00:00,114.28,114.32,114.24,114.27,19132.0,90.1545,90.186,90.1229,90.1466,19132.0
2015-10-20 14:30:00,114.28,114.38,114.25,114.27,23010.0,90.1545,90.2334,90.1308,90.1466,23010.0
2015-10-20 15:00:00,114.29,114.33,114.21,114.3,10735.0,90.1624,90.1939,90.0993,90.1703,10735.0
2015-10-20 15:30:00,114.29,114.44,114.25,114.44,34257.0,90.1624,90.2807,90.1308,90.2807,34257.0
2015-10-21 09:30:00,113.91,114.03,113.77,113.83,29689.0,89.8626,89.9573,89.7521,89.7995,29689.0
2015-10-21 10:00:00,113.79,113.87,113.54,113.59,14276.0,89.7679,89.831,89.5707,89.6101,14276.0
2015-10-21 10:30:00,113.6,114.24,113.56,114.19,30324.0,89.618,90.1229,89.5865,90.0835,30324.0
2015-10-21 11:00:00,114.21,114.28,113.84,113.93,14937.0,90.0993,90.1545,89.8074,89.8784,14937.0
2015-10-21 11:30:00,113.98,114.1,113.94,114.0,9416.0,89.9178,90.0125,89.8863,89.9336,9416.0
2015-10-21 12:00:00,114.0,114.11,113.89,114.11,7794.0,89.9336,90.0204,89.8468,90.0204,7794.0
2015-10-21 12:30:00,114.11,114.12,113.91,113.95,5702.0,90.0204,90.0283,89.8626,89.8941,5702.0
2015-10-21 13:00:00,113.93,113.94,113.69,113.75,16012.0,89.8784,89.8863,89.689,89.7364,16012.0
2015-10-21 13:30:00,113.74,113.83,113.66,113.66,12665.0,89.7285,89.7995,89.6654,89.6654,12665.0
2015-10-21 14:00:00,113.65,113.89,113.63,113.86,21644.0,89.6575,89.8468,89.6417,89.8231,21644.0
2015-10-21 14:30:00,113.87,114.07,113.84,114.03,20962.0,89.831,89.9888,89.8074,89.9573,20962.0
2015-10-21 15:00:00,114.05,114.11,113.74,113.85,22827.0,89.973,90.0204,89.7285,89.8152,22827.0
2015-10-21 15:30:00,113.82,113.84,113.53,113.61,31828.0,89.7916,89.8074,89.5628,89.6259,31828.0
2015-10-22 09:30:00,114.67,114.88,114.61,114.71,41638.0,90.4621,90.6278,90.4148,90.4937,41638.0
2015-10-22 10:00:00,114.76,114.94,114.71,114.71,14037.0,90.5331,90.6751,90.4937,90.4937,14037.0
2015-10-22 10:30:00,114.72,114.92,114.67,114.81,8423.0,90.5016,90.6594,90.4621,90.5726,8423.0
2015-10-22 11:00:00,114.81,115.01,114.78,114.93,14669.0,90.5726,90.7304,90.5489,90.6673,14669.0
2015-10-22 11:30:00,114.95,114.96,114.74,114.77,26073.0,90.683,90.6909,90.5174,90.541,26073.0
2015-10-22 12:00:00,114.79,114.88,114.72,114.88,6056.0,90.5568,90.6278,90.5016,90.6278,6056.0
2015-10-22 12:30:00,114.88,115.09,114.88,115.09,12827.0,90.6278,90.7935,90.6278,90.7935,12827.0
2015-10-22 13:00:00,115.09,115.1,114.99,115.0,4772.0,90.7935,90.8014,90.7146,90.7225,4772.0
2015-10-22 13:30:00,115.04,115.15,114.96,114.99,15855.0,90.754,90.8408,90.6909,90.7146,15855.0
2015-10-22 14:00:00,114.98,114.98,114.72,114.77,14902.0,90.7067,90.7067,90.5016,90.541,14902.0
2015-10-22 14:30:00,114.79,115.02,114.78,115.0,11889.0,90.5568,90.7383,90.5489,90.7225,11889.0
2015-10-22 15:00:00,115.01,115.28,115.0,115.28,17835.0,90.7304,90.9434,90.7225,90.9434,17835.0
2015-10-22 15:30:00,115.27,115.3,114.91,114.98,37735.0,90.9355,90.9591,90.6515,90.7067,37735.0
2015-10-23 09:30:00,114.68,115.12,114.61,114.8,55429.0,90.47,90.8171,90.4148,90.5647,55429.0
2015-10-23 10:00:00,114.79,114.86,114.18,114.21,16103.0,90.5568,90.612,90.0756,90.0993,16103.0
2015-10-23 10:30:00,114.26,114.33,114.07,114.22,27586.0,90.1387,90.1939,89.9888,90.1071,27586.0
2015-10-23 11:00:00,114.23,114.26,113.88,113.96,30492.0,90.115,90.1387,89.8389,89.902,30492.0
2015-10-23 11:30:00,113.96,114.21,113.94,114.12,10675.0,89.902,90.0993,89.8863,90.0283,10675.0
2015-10-23 12:00:00,114.11,114.45,114.08,114.41,11276.0,90.0204,90.2886,89.9967,90.257,11276.0
2015-10-23 12:30:00,114.44,114.52,114.37,114.45,16074.0,90.2807,90.3438,90.2255,90.2886,16074.0
2015-10-23 13:00:00,114.44,114.44,114.23,114.38,10002.0,90.2807,90.2807,90.115,90.2334,10002.0
2015-10-23 13:30:00,114.38,114.46,114.33,114.35,9559.0,90.2334,90.2965,90.1939,90.2097,9559.0
2015-10-23 14:00:00,114.37,114.45,114.26,114.4,15820.0,90.2255,90.2886,90.1387,90.2491,15820.0
2015-10-23 14:30:00,114.39,114.56,114.33,114.49,14572.0,90.2413,90.3754,90.1939,90.3201,14572.0
2015-10-23 15:00:00,114.5,114.57,114.37,114.44,16804.0,90.328,90.3833,90.2255,90.2807,16804.0
2015-10-23 15:30:00,114.45,114.53,114.39,114.39,40396.0,90.2886,90.3517,90.2413,90.2413,40396.0
2015-10-26 09:30:00,115.01,115.19,115.01,115.05,31316.0,90.7304,90.8724,90.7304,90.7619,31316.0
2015-10-26 10:00:00,115.06,115.58,115.05,115.5,33598.0,90.7698,91.18,90.7619,91.1169,33598.0
2015-10-26 10:30:00,115.5,115.55,115.22,115.26,49789.0,91.1169,91.1564,90.896,90.9276,49789.0
2015-10-26 11:00:00,115.29,115.38,115.22,115.23,45696.0,90.9513,91.0223,90.896,90.9039,45696.0
2015-10-26 11:30:00,115.25,115.42,115.2,115.25,22670.0,90.9197,91.0538,90.8803,90.9197,22670.0
2015-10-26 12:00:00,115.29,115.33,115.15,115.32,30678.0,90.9513,90.9828,90.8408,90.9749,30678.0
2015-10-26 12:30:00,115.25,115.4,115.18,115.3,31678.0,90.9197,91.038,90.8645,90.9591,31678.0
2015-10-26 13:00:00,115.27,115.35,115.25,115.26,27078.0,90.9355,90.9986,90.9197,90.9276,27078.0
2015-10-26 13:30:00,115.31,115.41,115.26,115.26,20414.0,90.967,91.0459,90.9276,90.9276,20414.0
2015-10-26 14:00:00,115.26,115.39,115.2,115.29,27145.0,90.9276,91.0301,90.8803,90.9513,27145.0
2015-10-26 14:30:00,115.28,115.44,115.22,115.26,28352.0,90.9434,91.0696,90.896,90.9276,28352.0
2015-10-26 15:00:00,115.3,115.39,115.23,115.32,30342.0,90.9591,91.0301,90.9039,90.9749,30342.0
2015-10-26 15:30:00,115.3,115.4,115.25,115.3,70399.0,90.9591,91.038,90.9197,90.9591,70399.0
2015-10-27 09:30:00,114.94,115.02,114.73,115.01,29002.0,90.6751,90.7383,90.5095,90.7304,29002.0
2015-10-27 10:00:00,115.02,115.02,114.51,114.63,26083.0,90.7383,90.7383,90.3359,90.4306,26083.0
2015-10-27 10:30:00,114.6,114.68,114.55,114.62,31474.0,90.4069,90.47,90.3675,90.4227,31474.0
2015-10-27 11:00:00,114.6,114.6,114.29,114.29,27951.0,90.4069,90.4069,90.1624,90.1624,27951.0
2015-10-27 11:30:00,114.3,114.43,114.09,114.12,32463.0,90.1703,90.2728,90.0046,90.0283,32463.0
2015-10-27 12:00:00,114.12,114.12,113.88,113.9,12483.0,90.0283,90.0283,89.8389,89.8547,12483.0
2015-10-27 12:30:00,113.85,114.04,113.85,113.97,25681.0,89.8152,89.9651,89.8152,89.9099,25681.0
2015-10-27 13:00:00,114.0,114.02,113.91,114.02,6961.0,89.9336,89.9494,89.8626,89.9494,6961.0
2015-10-27 13:30:00,114.02,114.07,113.96,114.02,10817.0,89.9494,89.9888,89.902,89.9494,10817.0
2015-10-27 14:00:00,114.02,114.11,113.99,114.05,9630.0,89.9494,90.0204,89.9257,89.973,9630.0
2015-10-27 14:30:00,114.06,114.12,113.95,113.95,9583.0,89.9809,90.0283,89.8941,89.8941,9583.0
2015-10-27 15:00:00,113.92,114.2,113.92,114.09,17938.0,89.8705,90.0914,89.8705,90.0046,17938.0
2015-10-27 15:30:00,114.12,114.19,113.92,113.98,32371.0,90.0283,90.0835,89.8705,89.9178,32371.0
2015-10-28 09:30:00,114.33,114.53,114.26,114.44,14640.0,90.1939,90.3517,90.1387,90.2807,14640.0
2015-10-28 10:00:00,114.45,114.54,114.27,114.33,14509.0,90.2886,90.3596,90.1466,90.1939,14509.0
2015-10-28 10:30:00,114.36,114.71,114.34,114.71,9920.0,90.2176,90.4937,90.2018,90.4937,9920.0
2015-10-28 11:00:00,114.71,114.81,114.64,114.75,10312.0,90.4937,90.5726,90.4385,90.5253,10312.0
2015-10-28 11:30:00,114.75,115.16,114.73,115.16,18485.0,90.5253,90.8487,90.5095,90.8487,18485.0
2015-10-28 12:00:00,115.0,115.0,114.51,114.6,36644.0,90.7225,90.7225,90.3359,90.4069,36644.0
2015-10-28 12:30:00,114.54,114.57,114.37,114.51,2250.0,90.3596,90.3833,90.2255,90.3359,2250.0
2015-10-28 13:00:00,114.45,114.59,114.45,114.54,2697.0,90.2886,90.399,90.2886,90.3596,2697.0
2015-10-28 13:30:00,114.52,114.7,114.47,114.7,3972.0,90.3438,90.4858,90.3044,90.4858,3972.0
2015-10-28 14:00:00,114.72,114.72,113.35,113.86,29007.0,90.5016,90.5016,89.4208,89.8231,29007.0
2015-10-28 14:30:00,113.87,113.87,113.65,113.83,13547.0,89.831,89.831,89.6575,89.7995,13547.0
2015-10-28 15:00:00,113.85,114.22,113.85,114.07,30891.0,89.8152,90.1071,89.8152,89.9888,30891.0
2015-10-28 15:30:00,114.09,114.51,114.05,114.46,93477.0,90.0046,90.3359,89.973,90.2965,93477.0
2015-10-29 09:30:00,115.01,115.37,114.85,115.1,49713.0,90.7304,91.0144,90.6041,90.8014,49713.0
2015-10-29 10:00:00,115.09,115.39,115.09,115.26,11507.0,90.7935,91.0301,90.7935,90.9276,11507.0
2015-10-29 10:30:00,115.29,115.43,115.04,115.36,13799.0,90.9513,91.0617,90.754,91.0065,13799.0
2015-10-29 11:00:00,115.36,115.63,115.2,115.24,23413.0,91.0065,91.2195,90.8803,90.9118,23413.0
2015-10-29 11:30:00,115.25,115.57,115.24,115.57,14476.0,90.9197,91.1721,90.9118,91.1721,14476.0
2015-10-29 12:00:00,115.52,115.53,115.25,115.33,7850.0,91.1327,91.1406,90.9197,90.9828,7850.0
2015-10-29 12:30:00,115.43,115.43,115.21,115.37,3448.0,91.0617,91.0617,90.8881,91.0144,3448.0
2015-10-29 13:00:00,115.38,115.46,115.32,115.44,10531.0,91.0223,91.0854,90.9749,91.0696,10531.0
2015-10-29 13:30:00,115.43,115.44,115.36,115.36,11008.0,91.0617,91.0696,91.0065,91.0065,11008.0
2015-10-29 14:00:00,115.4,115.55,115.37,115.54,11478.0,91.038,91.1564,91.0144,91.1485,11478.0
2015-10-29 14:30:00,115.53,115.53,115.38,115.44,8093.0,91.1406,91.1406,91.0223,91.0696,8093.0
2015-10-29 15:00:00,115.41,115.62,115.37,115.58,25470.0,91.0459,91.2116,91.0144,91.18,25470.0
2015-10-29 15:30:00,115.58,115.66,115.36,115.38,39206.0,91.18,91.2431,91.0065,91.0223,39206.0
2015-10-30 09:30:00,115.2,115.21,114.69,114.88,36090.0,90.8803,90.8881,90.4779,90.6278,36090.0
2015-10-30 10:00:00,114.96,115.13,114.9,114.98,9470.0,90.6909,90.825,90.6436,90.7067,9470.0
2015-10-30 10:30:00,114.94,115.54,114.94,115.49,17225.0,90.6751,91.1485,90.6751,91.109,17225.0
2015-10-30 11:00:00,115.54,115.58,115.47,115.48,33821.0,91.1485,91.18,91.0933,91.1011,33821.0
2015-10-30 11:30:00,115.54,115.71,115.3,115.66,23415.0,91.1485,91.2826,90.9591,91.2431,23415.0
2015-10-30 12:00:00,115.65,115.87,115.55,115.6,16581.0,91.2353,91.4088,91.1564,91.1958,16581.0
2015-10-30 12:30:00,115.73,115.99,115.72,115.96,10838.0,91.2984,91.5035,91.2905,91.4798,10838.0
2015-10-30 13:00:00,115.98,116.1,115.9,115.95,14704.0,91.4956,91.5903,91.4325,91.4719,14704.0
2015-10-30 13:30:00,115.93,115.99,115.86,115.95,12573.0,91.4561,91.5035,91.4009,91.4719,12573.0
2015-10-30 14:00:00,115.95,115.99,115.89,115.9,13081.0,91.4719,91.5035,91.4246,91.4325,13081.0
2015-10-30 14:30:00,115.88,115.89,115.53,115.62,26885.0,91.4167,91.4246,91.1406,91.2116,26885.0
2015-10-30 15:00:00,115.53,115.63,115.22,115.22,17839.0,91.1406,91.2195,90.896,90.896,17839.0
2015-10-30 15:30:00,115.25,115.38,115.1,115.1,34761.0,90.9197,91.0223,90.8014,90.8014,34761.0
2015-11-02 09:30:00,115.52,115.74,115.38,115.53,38972.0,91.1327,91.3063,91.0223,91.1406,38972.0
2015-11-02 10:00:00,115.53,115.65,115.37,115.47,20593.0,91.1406,91.2353,91.0144,91.0933,20593.0
2015-11-02 10:30:00,115.47,115.5,114.91,115.0,23337.0,91.0933,91.1169,90.6515,90.7225,23337.0
2015-11-02 11:00:00,114.97,115.31,114.94,115.31,25801.0,90.6988,90.967,90.6751,90.967,25801.0
2015-11-02 11:30:00,115.29,115.36,115.12,115.25,12848.0,90.9513,91.0065,90.8171,90.9197,12848.0
2015-11-02 12:00:00,115.25,115.3,115.22,115.26,5618.0,90.9197,90.9591,90.896,90.9276,5618.0
2015-11-02 12:30:00,115.3,115.33,115.21,115.32,5973.0,90.9591,90.9828,90.8881,90.9749,5973.0
2015-11-02 13:00:00,115.34,115.38,115.28,115.38,10766.0,90.9907,91.0223,90.9434,91.0223,10766.0
2015-11-02 13:30:00,115.36,115.47,115.33,115.45,6517.0,91.0065,91.0933,90.9828,91.0775,6517.0
2015-11-02 14:00:00,115.45,115.53,115.39,115.53,12560.0,91.0775,91.1406,91.0301,91.1406,12560.0
2015-11-02 14:30:00,115.53,115.64,115.5,115.57,12691.0,91.1406,91.2274,91.1169,91.1721,12691.0
2015-11-02 15:00:00,115.65,115.85,115.61,115.82,19111.0,91.2353,91.393,91.2037,91.3694,19111.0
2015-11-02 15:30:00,115.81,115.89,115.77,115.84,40494.0,91.3615,91.4246,91.3299,91.3851,40494.0
2015-11-03 09:30:00,115.19,115.22,114.89,114.99,36390.0,90.8724,90.896,90.6357,90.7146,36390.0
2015-11-03 10:00:00,115.0,115.42,114.99,115.42,25633.0,90.7225,91.0538,90.7146,91.0538,25633.0
2015-11-03 10:30:00,115.42,115.57,115.37,115.44,12807.0,91.0538,91.1721,91.0144,91.0696,12807.0
2015-11-03 11:00:00,115.48,115.59,115.34,115.49,26820.0,91.1011,91.1879,90.9907,91.109,26820.0
2015-11-03 11:30:00,115.46,115.57,115.42,115.54,9164.0,91.0854,91.1721,91.0538,91.1485,9164.0
2015-11-03 12:00:00,115.59,115.63,115.48,115.63,3241.0,91.1879,91.2195,91.1011,91.2195,3241.0
2015-11-03 12:30:00,115.63,115.78,115.62,115.7,9211.0,91.2195,91.3378,91.2116,91.2747,9211.0
2015-11-03 13:00:00,115.76,115.82,115.68,115.72,4447.0,91.322,91.3694,91.2589,91.2905,4447.0
2015-11-03 13:30:00,115.71,115.84,115.65,115.84,5583.0,91.2826,91.3851,91.2353,91.3851,5583.0
2015-11-03 14:00:00,115.82,115.86,115.74,115.81,9347.0,91.3694,91.4009,91.3063,91.3615,9347.0
2015-11-03 14:30:00,115.82,115.85,115.74,115.77,11995.0,91.3694,91.393,91.3063,91.3299,11995.0
2015-11-03 15:00:00,115.74,115.8,115.67,115.68,10090.0,91.3063,91.3536,91.251,91.2589,10090.0
2015-11-03 15:30:00,115.64,115.71,115.5,115.68,23272.0,91.2274,91.2826,91.1169,91.2589,23272.0
2015-11-04 09:30:00,116.87,116.92,116.49,116.55,50160.0,92.1977,92.2371,91.8979,91.9453,50160.0
2015-11-04 10:00:00,116.44,116.82,116.35,116.75,37377.0,91.8585,92.1583,91.7875,92.103,37377.0
2015-11-04 10:30:00,116.79,116.85,116.55,116.68,21503.0,92.1346,92.1819,91.9453,92.0478,21503.0
2015-11-04 11:00:00,116.65,116.67,116.23,116.27,31259.0,92.0241,92.0399,91.6928,91.7244,31259.0
2015-11-04 11:30:00,116.29,116.46,116.11,116.23,29613.0,91.7401,91.8743,91.5981,91.6928,29613.0
2015-11-04 12:00:00,116.24,116.41,116.21,116.26,12512.0,91.7007,91.8348,91.677,91.7165,12512.0
2015-11-04 12:30:00,116.25,116.26,116.04,116.04,12173.0,91.7086,91.7165,91.5429,91.5429,12173.0
2015-11-04 13:00:00,116.06,116.07,115.84,116.07,11890.0,91.5587,91.5666,91.3851,91.5666,11890.0
2015-11-04 13:30:00,116.07,116.12,115.94,115.98,7092.0,91.5666,91.606,91.464,91.4956,7092.0
2015-11-04 14:00:00,116.01,116.12,115.98,116.02,8255.0,91.5193,91.606,91.4956,91.5271,8255.0
2015-11-04 14:30:00,116.02,116.24,116.02,116.17,11566.0,91.5271,91.7007,91.5271,91.6455,11566.0
2015-11-04 15:00:00,116.19,116.22,116.1,116.13,12228.0,91.6613,91.6849,91.5903,91.6139,12228.0
2015-11-04 15:30:00,116.16,116.23,116.05,116.23,42538.0,91.6376,91.6928,91.5508,91.6928,42538.0
2015-11-05 09:30:00,115.64,115.93,115.62,115.93,21510.0,91.2274,91.4561,91.2116,91.4561,21510.0
2015-11-05 10:00:00,115.97,115.99,115.73,115.78,17288.0,91.4877,91.5035,91.2984,91.3378,17288.0
2015-11-05 10:30:00,115.73,115.81,115.42,115.52,8946.0,91.2984,91.3615,91.0538,91.1327,8946.0
2015-11-05 11:00:00,115.46,115.78,115.46,115.59,10569.0,91.0854,91.3378,91.0854,91.1879,10569.0
2015-11-05 11:30:00,115.66,115.84,115.6,115.79,8058.0,91.2431,91.3851,91.1958,91.3457,8058.0
2015-11-05 12:00:00,115.78,115.95,115.64,115.73,4427.0,91.3378,91.4719,91.2274,91.2984,4427.0
2015-11-05 12:30:00,115.71,115.71,115.46,115.57,6846.0,91.2826,91.2826,91.0854,91.1721,6846.0
2015-11-05 13:00:00,115.58,115.59,115.38,115.5,6357.0,91.18,91.1879,91.0223,91.1169,6357.0
2015-11-05 13:30:00,115.53,115.65,115.48,115.6,6012.0,91.1406,91.2353,91.1011,91.1958,6012.0
2015-11-05 14:00:00,115.6,115.6,115.43,115.52,7205.0,91.1958,91.1958,91.0617,91.1327,7205.0
2015-11-05 14:30:00,115.47,115.58,115.44,115.58,8625.0,91.0933,91.18,91.0696,91.18,8625.0
2015-11-05 15:00:00,115.56,115.6,115.45,115.6,13263.0,91.1643,91.1958,91.0775,91.1958,13263.0
2015-11-05 15:30:00,115.59,115.74,115.55,115.63,24372.0,91.1879,91.3063,91.1564,91.2195,24372.0
2015-11-06 09:30:00,114.12,114.5,114.08,114.08,36652.0,90.0283,90.328,89.9967,89.9967,36652.0
2015-11-06 10:00:00,114.09,114.15,113.41,113.57,27142.0,90.0046,90.0519,89.4681,89.5944,27142.0
2015-11-06 10:30:00,113.52,113.95,113.52,113.64,16611.0,89.5549,89.8941,89.5549,89.6496,16611.0
2015-11-06 11:00:00,113.66,113.78,113.41,113.51,45895.0,89.6654,89.76,89.4681,89.547,45895.0
2015-11-06 11:30:00,113.49,113.53,113.25,113.29,34692.0,89.5312,89.5628,89.3419,89.3735,34692.0
2015-11-06 12:00:00,113.27,113.34,113.05,113.1,5652.0,89.3577,89.4129,89.1841,89.2236,5652.0
2015-11-06 12:30:00,113.06,113.09,112.91,113.08,11804.0,89.192,89.2157,89.0737,89.2078,11804.0
2015-11-06 13:00:00,113.03,113.19,113.03,113.07,6939.0,89.1684,89.2946,89.1684,89.1999,6939.0
2015-11-06 13:30:00,113.12,113.4,113.04,113.34,20223.0,89.2394,89.4602,89.1762,89.4129,20223.0
2015-11-06 14:00:00,113.39,113.53,113.32,113.4,10033.0,89.4524,89.5628,89.3971,89.4602,10033.0
2015-11-06 14:30:00,113.42,113.46,113.12,113.26,11885.0,89.476,89.5076,89.2394,89.3498,11885.0
2015-11-06 15:00:00,113.36,113.37,113.24,113.33,13967.0,89.4287,89.4366,89.334,89.405,13967.0
2015-11-06 15:30:00,113.35,113.61,113.32,113.61,30962.0,89.4208,89.6259,89.3971,89.6259,30962.0
2015-11-09 09:30:00,113.0,113.0,112.73,112.86,23530.0,89.1447,89.1447,88.9317,89.0342,23530.0
2015-11-09 10:00:00,112.9,112.93,112.61,112.71,20146.0,89.0658,89.0895,88.837,88.9159,20146.0
2015-11-09 10:30:00,112.68,112.68,112.37,112.67,15829.0,88.8922,88.8922,88.6477,88.8844,15829.0
2015-11-09 11:00:00,112.67,112.86,112.56,112.57,34925.0,88.8844,89.0342,88.7976,88.8055,34925.0
2015-11-09 11:30:00,112.62,112.88,112.52,112.69,19709.0,88.8449,89.05,88.766,88.9001,19709.0
2015-11-09 12:00:00,112.69,112.72,112.57,112.7,17049.0,88.9001,88.9238,88.8055,88.908,17049.0
2015-11-09 12:30:00,112.7,112.82,112.65,112.77,19515.0,88.908,89.0027,88.8686,88.9632,19515.0
2015-11-09 13:00:00,112.75,112.75,112.54,112.63,8785.0,88.9475,88.9475,88.7818,88.8528,8785.0
2015-11-09 13:30:00,112.6,112.78,112.57,112.7,8922.0,88.8291,88.9711,88.8055,88.908,8922.0
2015-11-09 14:00:00,112.74,112.78,112.64,112.71,18423.0,88.9396,88.9711,88.8607,88.9159,18423.0
2015-11-09 14:30:00,112.65,112.74,112.57,112.71,9459.0,88.8686,88.9396,88.8055,88.9159,9459.0
2015-11-09 15:00:00,112.7,112.71,112.53,112.7,18254.0,88.908,88.9159,88.7739,88.908,18254.0
2015-11-09 15:30:00,112.7,113.05,112.69,112.86,50338.0,88.908,89.1841,88.9001,89.0342,50338.0
2015-11-10 09:30:00,112.58,112.64,112.29,112.51,34628.0,88.8134,88.8607,88.5846,88.7581,34628.0
2015-11-10 10:00:00,112.42,112.62,112.31,112.58,43679.0,88.6871,88.8449,88.6004,88.8134,43679.0
2015-11-10 10:30:00,112.58,112.8,112.49,112.8,22186.0,88.8134,88.9869,88.7424,88.9869,22186.0
2015-11-10 11:00:00,112.92,113.13,112.81,112.89,23495.0,89.0816,89.2472,88.9948,89.0579,23495.0
2015-11-10 11:30:00,112.94,113.36,112.92,113.26,12137.0,89.0974,89.4287,89.0816,89.3498,12137.0
2015-11-10 12:00:00,113.28,113.36,113.2,113.3,4988.0,89.3656,89.4287,89.3025,89.3814,4988.0
2015-11-10 12:30:00,113.28,113.34,113.17,113.34,4754.0,89.3656,89.4129,89.2788,89.4129,4754.0
2015-11-10 13:00:00,113.3,113.49,113.22,113.48,9320.0,89.3814,89.5312,89.3182,89.5234,9320.0
2015-11-10 13:30:00,113.49,113.72,113.47,113.68,10764.0,89.5312,89.7127,89.5155,89.6811,10764.0
2015-11-10 14:00:00,113.68,113.7,113.57,113.6,15693.0,89.6811,89.6969,89.5944,89.618,15693.0
2015-11-10 14:30:00,113.65,113.83,113.61,113.69,22898.0,89.6575,89.7995,89.6259,89.689,22898.0
2015-11-10 15:00:00,113.69,113.76,113.62,113.75,13517.0,89.689,89.7442,89.6338,89.7364,13517.0
2015-11-10 15:30:00,113.75,113.8,113.6,113.65,27178.0,89.7364,89.7758,89.618,89.6575,27178.0
2015-11-11 09:30:00,115.19,115.21,114.85,114.93,37689.0,90.8724,90.8881,90.6041,90.6673,37689.0
2015-11-11 10:00:00,114.95,115.02,114.7,115.0,21556.0,90.683,90.7383,90.4858,90.7225,21556.0
2015-11-11 10:30:00,115.03,115.08,114.78,115.02,24481.0,90.7461,90.7856,90.5489,90.7383,24481.0
2015-11-11 11:00:00,115.02,115.48,114.89,115.48,21733.0,90.7383,91.1011,90.6357,91.1011,21733.0
2015-11-11 11:30:00,115.5,115.55,115.33,115.48,25170.0,91.1169,91.1564,90.9828,91.1011,25170.0
2015-11-11 12:00:00,115.48,115.59,115.37,115.58,27402.0,91.1011,91.1879,91.0144,91.18,27402.0
2015-11-11 12:30:00,115.59,115.71,115.37,115.41,17373.0,91.1879,91.2826,91.0144,91.0459,17373.0
2015-11-11 13:00:00,115.46,115.48,115.25,115.37,18118.0,91.0854,91.1011,90.9197,91.0144,18118.0
2015-11-11 13:30:00,115.34,115.67,115.32,115.57,13062.0,90.9907,91.251,90.9749,91.1721,13062.0
2015-11-11 14:00:00,115.57,115.65,115.46,115.55,19991.0,91.1721,91.2353,91.0854,91.1564,19991.0
2015-11-11 14:30:00,115.57,115.62,115.42,115.44,18675.0,91.1721,91.2116,91.0538,91.0696,18675.0
2015-11-11 15:00:00,115.42,115.42,115.14,115.4,28606.0,91.0538,91.0538,90.8329,91.038,28606.0
2015-11-11 15:30:00,115.46,115.55,115.36,115.46,55248.0,91.0854,91.1564,91.0065,91.0854,55248.0
2015-11-12 09:30:00,115.2,115.41,114.85,115.03,48923.0,90.8803,91.0459,90.6041,90.7461,48923.0
2015-11-12 10:00:00,115.03,115.07,114.62,114.65,12744.0,90.7461,90.7777,90.4227,90.4464,12744.0
2015-11-12 10:30:00,114.65,114.9,114.6,114.68,35862.0,90.4464,90.6436,90.4069,90.47,35862.0
2015-11-12 11:00:00,114.7,114.95,114.6,114.63,14182.0,90.4858,90.683,90.4069,90.4306,14182.0
2015-11-12 11:30:00,114.63,114.63,114.36,114.44,7882.0,90.4306,90.4306,90.2176,90.2807,7882.0
2015-11-12 12:00:00,114.41,114.47,114.18,114.27,6560.0,90.257,90.3044,90.0756,90.1466,6560.0
2015-11-12 12:30:00,114.27,114.62,114.18,114.41,4355.0,90.1466,90.4227,90.0756,90.257,4355.0
2015-11-12 13:00:00,114.32,115.29,114.31,114.68,17174.0,90.186,90.9513,90.1781,90.47,17174.0
2015-11-12 13:30:00,114.69,114.72,114.49,114.53,6560.0,90.4779,90.5016,90.3201,90.3517,6560.0
2015-11-12 14:00:00,114.51,114.53,114.36,114.46,11195.0,90.3359,90.3517,90.2176,90.2965,11195.0
2015-11-12 14:30:00,114.5,114.52,114.25,114.31,15703.0,90.328,90.3438,90.1308,90.1781,15703.0
2015-11-12 15:00:00,114.31,114.55,114.31,114.53,15935.0,90.1781,90.3675,90.1781,90.3517,15935.0
2015-11-12 15:30:00,114.52,114.53,114.31,114.34,50537.0,90.3438,90.3517,90.1781,90.2018,50537.0
2015-11-13 09:30:00,112.65,113.03,112.64,112.87,45751.0,88.8686,89.1684,88.8607,89.0421,45751.0
2015-11-13 10:00:00,112.81,112.82,112.35,112.61,28028.0,88.9948,89.0027,88.6319,88.837,28028.0
2015-11-13 10:30:00,112.64,112.76,112.36,112.56,24933.0,88.8607,88.9554,88.6398,88.7976,24933.0
2015-11-13 11:00:00,112.54,112.59,112.0,112.26,19448.0,88.7818,88.8212,88.3558,88.5609,19448.0
2015-11-13 11:30:00,112.3,112.67,112.26,112.66,6152.0,88.5925,88.8844,88.5609,88.8765,6152.0
2015-11-13 12:00:00,112.62,112.85,112.6,112.79,8628.0,88.8449,89.0264,88.8291,88.979,8628.0
2015-11-13 12:30:00,112.79,112.8,112.61,112.62,11601.0,88.979,88.9869,88.837,88.8449,11601.0
2015-11-13 13:00:00,112.65,112.71,112.61,112.63,6055.0,88.8686,88.9159,88.837,88.8528,6055.0
2015-11-13 13:30:00,112.66,112.72,112.54,112.63,11982.0,88.8765,88.9238,88.7818,88.8528,11982.0
2015-11-13 14:00:00,112.57,112.67,112.53,112.63,11703.0,88.8055,88.8844,88.7739,88.8528,11703.0
2015-11-13 14:30:00,112.63,112.68,112.41,112.46,15934.0,88.8528,88.8922,88.6792,88.7187,15934.0
2015-11-13 15:00:00,112.49,112.59,112.39,112.42,11350.0,88.7424,88.8212,88.6635,88.6871,11350.0
2015-11-13 15:30:00,112.44,112.58,112.27,112.27,32677.0,88.7029,88.8134,88.5688,88.5688,32677.0
2015-11-16 09:30:00,112.02,112.24,111.96,112.12,58337.0,88.3716,88.5451,88.3242,88.4505,58337.0
2015-11-16 10:00:00,112.07,112.27,111.99,112.19,31805.0,88.411,88.5688,88.3479,88.5057,31805.0
2015-11-16 10:30:00,112.21,112.32,112.04,112.08,23598.0,88.5215,88.6082,88.3874,88.4189,23598.0
2015-11-16 11:00:00,112.14,112.3,112.07,112.14,19384.0,88.4662,88.5925,88.411,88.4662,19384.0
2015-11-16 11:30:00,112.24,112.69,112.24,112.39,13841.0,88.5451,88.9001,88.5451,88.6635,13841.0
2015-11-16 12:00:00,112.39,112.69,112.36,112.62,7286.0,88.6635,88.9001,88.6398,88.8449,7286.0
2015-11-16 12:30:00,112.65,112.82,112.62,112.66,5379.0,88.8686,89.0027,88.8449,88.8765,5379.0
2015-11-16 13:00:00,112.66,112.83,112.65,112.79,5026.0,88.8765,89.0106,88.8686,88.979,5026.0
2015-11-16 13:30:00,112.82,112.87,112.71,112.81,10944.0,89.0027,89.0421,88.9159,88.9948,10944.0
2015-11-16 14:00:00,112.81,113.0,112.81,112.95,16076.0,88.9948,89.1447,88.9948,89.1052,16076.0
2015-11-16 14:30:00,112.97,113.12,112.94,113.04,13584.0,89.121,89.2394,89.0974,89.1762,13584.0
2015-11-16 15:00:00,113.08,113.34,113.07,113.3,16631.0,89.2078,89.4129,89.1999,89.3814,16631.0
2015-11-16 15:30:00,113.29,113.6,113.26,113.58,48196.0,89.3735,89.618,89.3498,89.6022,48196.0
2015-11-17 09:30:00,113.94,114.33,113.84,114.21,43388.0,89.8863,90.1939,89.8074,90.0993,43388.0
2015-11-17 10:00:00,114.25,114.4,114.05,114.13,15290.0,90.1308,90.2491,89.973,90.0361,15290.0
2015-11-17 10:30:00,114.12,114.52,114.0,114.42,11051.0,90.0283,90.3438,89.9336,90.2649,11051.0
2015-11-17 11:00:00,114.49,114.79,114.33,114.79,13986.0,90.3201,90.5568,90.1939,90.5568,13986.0
2015-11-17 11:30:00,114.88,114.95,114.75,114.76,7208.0,90.6278,90.683,90.5253,90.5331,7208.0
2015-11-17 12:00:00,114.78,114.93,114.69,114.72,13811.0,90.5489,90.6673,90.4779,90.5016,13811.0
2015-11-17 12:30:00,114.76,114.76,114.5,114.59,6399.0,90.5331,90.5331,90.328,90.399,6399.0
2015-11-17 13:00:00,114.58,114.77,114.53,114.56,9586.0,90.3911,90.541,90.3517,90.3754,9586.0
2015-11-17 13:30:00,114.55,114.78,114.51,114.76,7013.0,90.3675,90.5489,90.3359,90.5331,7013.0
2015-11-17 14:00:00,114.73,114.74,114.43,114.45,11328.0,90.5095,90.5174,90.2728,90.2886,11328.0
2015-11-17 14:30:00,114.41,114.41,114.06,114.41,12368.0,90.257,90.257,89.9809,90.257,12368.0
2015-11-17 15:00:00,114.43,114.43,114.12,114.27,22282.0,90.2728,90.2728,90.0283,90.1466,22282.0
2015-11-17 15:30:00,114.29,114.42,114.03,114.08,110433.0,90.1624,90.2649,89.9573,89.9967,110433.0
2015-11-18 09:30:00,114.39,114.58,114.32,114.42,25127.0,90.2413,90.3911,90.186,90.2649,25127.0
2015-11-18 10:00:00,114.38,114.49,114.27,114.35,7974.0,90.2334,90.3201,90.1466,90.2097,7974.0
2015-11-18 10:30:00,114.37,114.67,114.36,114.39,33209.0,90.2255,90.4621,90.2176,90.2413,33209.0
2015-11-18 11:00:00,114.42,114.76,114.39,114.75,11055.0,90.2649,90.5331,90.2413,90.5253,11055.0
2015-11-18 11:30:00,114.78,114.78,114.51,114.59,14308.0,90.5489,90.5489,90.3359,90.399,14308.0
2015-11-18 12:00:00,114.55,114.78,114.49,114.78,14102.0,90.3675,90.5489,90.3201,90.5489,14102.0
2015-11-18 12:30:00,114.83,114.91,114.76,114.87,10464.0,90.5884,90.6515,90.5331,90.6199,10464.0
2015-11-18 13:00:00,114.88,114.91,114.77,114.84,6912.0,90.6278,90.6515,90.541,90.5963,6912.0
2015-11-18 13:30:00,114.87,114.91,114.77,114.8,10455.0,90.6199,90.6515,90.541,90.5647,10455.0
2015-11-18 14:00:00,114.75,115.25,114.62,115.0,17983.0,90.5253,90.9197,90.4227,90.7225,17983.0
2015-11-18 14:30:00,114.96,115.06,114.86,115.06,13899.0,90.6909,90.7698,90.612,90.7698,13899.0
2015-11-18 15:00:00,115.07,115.17,114.93,115.11,16934.0,90.7777,90.8566,90.6673,90.8093,16934.0
2015-11-18 15:30:00,115.05,115.51,115.01,115.36,24521.0,90.7619,91.1248,90.7304,91.0065,24521.0
2015-11-19 09:30:00,116.09,116.23,115.86,115.9,37510.0,91.5824,91.6928,91.4009,91.4325,37510.0
2015-11-19 10:00:00,115.95,116.17,115.93,116.13,26782.0,91.4719,91.6455,91.4561,91.6139,26782.0
2015-11-19 10:30:00,116.13,116.22,115.97,116.21,20441.0,91.6139,91.6849,91.4877,91.677,20441.0
2015-11-19 11:00:00,116.24,116.7,116.24,116.64,31362.0,91.7007,92.0636,91.7007,92.0163,31362.0
2015-11-19 11:30:00,116.61,116.64,116.26,116.33,14865.0,91.9926,92.0163,91.7165,91.7717,14865.0
2015-11-19 12:00:00,116.32,116.47,116.27,116.3,7762.0,91.7638,91.8821,91.7244,91.748,7762.0
2015-11-19 12:30:00,116.29,116.49,116.29,116.46,6604.0,91.7401,91.8979,91.7401,91.8743,6604.0
2015-11-19 13:00:00,116.43,116.51,116.41,116.42,9278.0,91.8506,91.9137,91.8348,91.8427,9278.0
2015-11-19 13:30:00,116.4,116.49,116.33,116.34,10565.0,91.8269,91.8979,91.7717,91.7796,10565.0
2015-11-19 14:00:00,116.36,116.41,116.17,116.25,9826.0,91.7954,91.8348,91.6455,91.7086,9826.0
2015-11-19 14:30:00,116.27,116.31,116.21,116.26,12724.0,91.7244,91.7559,91.677,91.7165,12724.0
2015-11-19 15:00:00,116.26,116.37,116.23,116.3,13766.0,91.7165,91.8033,91.6928,91.748,13766.0
2015-11-19 15:30:00,116.3,116.35,116.17,116.19,40336.0,91.748,91.7875,91.6455,91.6613,40336.0
2015-11-20 09:30:00,117.69,117.95,117.54,117.95,56926.0,92.8446,93.0497,92.7263,93.0497,56926.0
2015-11-20 10:00:00,117.9,117.95,117.5,117.52,29050.0,93.0103,93.0497,92.6947,92.7105,29050.0
2015-11-20 10:30:00,117.53,117.59,117.39,117.39,27905.0,92.7184,92.7657,92.6079,92.6079,27905.0
2015-11-20 11:00:00,117.38,117.38,117.07,117.07,17337.0,92.6,92.6,92.3555,92.3555,17337.0
2015-11-20 11:30:00,117.05,117.19,117.01,117.17,8964.0,92.3397,92.4501,92.3081,92.4344,8964.0
2015-11-20 12:00:00,117.2,117.23,117.13,117.14,5827.0,92.458,92.4817,92.4028,92.4107,5827.0
2015-11-20 12:30:00,117.13,117.14,116.95,117.09,7210.0,92.4028,92.4107,92.2608,92.3713,7210.0
2015-11-20 13:00:00,117.1,117.14,117.01,117.03,9101.0,92.3791,92.4107,92.3081,92.3239,9101.0
2015-11-20 13:30:00,117.01,117.04,116.97,117.0,10531.0,92.3081,92.3318,92.2766,92.3003,10531.0
2015-11-20 14:00:00,117.01,117.11,116.97,117.08,14923.0,92.3081,92.387,92.2766,92.3634,14923.0
2015-11-20 14:30:00,117.09,117.1,116.85,116.85,16284.0,92.3713,92.3791,92.1819,92.1819,16284.0
2015-11-20 15:00:00,116.83,116.88,116.71,116.75,17991.0,92.1661,92.2056,92.0715,92.103,17991.0
2015-11-20 15:30:00,116.74,116.8,116.53,116.58,41523.0,92.0951,92.1425,91.9295,91.9689,41523.0
2015-11-23 09:30:00,116.08,116.24,116.04,116.13,51712.0,91.5745,91.7007,91.5429,91.6139,51712.0
2015-11-23 10:00:00,116.15,116.45,116.1,116.23,19256.0,91.6297,91.8664,91.5903,91.6928,19256.0
2015-11-23 10:30:00,116.24,116.31,115.94,116.17,18413.0,91.7007,91.7559,91.464,91.6455,18413.0
2015-11-23 11:00:00,116.22,116.26,116.0,116.03,26303.0,91.6849,91.7165,91.5114,91.535,26303.0
2015-11-23 11:30:00,116.03,116.03,115.73,115.89,15381.0,91.535,91.535,91.2984,91.4246,15381.0
2015-11-23 12:00:00,115.92,115.98,115.89,115.91,11211.0,91.4483,91.4956,91.4246,91.4404,11211.0
2015-11-23 12:30:00,115.85,115.95,115.78,115.88,10453.0,91.393,91.4719,91.3378,91.4167,10453.0
2015-11-23 13:00:00,115.87,115.93,115.81,115.86,9238.0,91.4088,91.4561,91.3615,91.4009,9238.0
2015-11-23 13:30:00,115.84,115.85,115.67,115.68,12717.0,91.3851,91.393,91.251,91.2589,12717.0
2015-11-23 14:00:00,115.67,115.67,115.29,115.32,10048.0,91.251,91.251,90.9513,90.9749,10048.0
2015-11-23 14:30:00,115.28,115.33,115.19,115.3,13869.0,90.9434,90.9828,90.8724,90.9591,13869.0
2015-11-23 15:00:00,115.31,115.4,115.26,115.26,17659.0,90.967,91.038,90.9276,90.9276,17659.0
2015-11-23 15:30:00,115.28,115.4,115.24,115.33,31687.0,90.9434,91.038,90.9118,90.9828,31687.0
2015-11-24 09:30:00,113.89,114.52,113.87,114.45,34212.0,89.8468,90.3438,89.831,90.2886,34212.0
2015-11-24 10:00:00,114.55,114.6,114.36,114.36,12322.0,90.3675,90.4069,90.2176,90.2176,12322.0
2015-11-24 10:30:00,114.38,114.41,113.91,113.92,23823.0,90.2334,90.257,89.8626,89.8705,23823.0
2015-11-24 11:00:00,113.93,114.1,113.86,113.97,33014.0,89.8784,90.0125,89.8231,89.9099,33014.0
2015-11-24 11:30:00,113.96,114.24,113.95,114.19,26377.0,89.902,90.1229,89.8941,90.0835,26377.0
2015-11-24 12:00:00,114.2,114.43,114.19,114.31,15835.0,90.0914,90.2728,90.0835,90.1781,15835.0
2015-11-24 12:30:00,114.3,114.53,114.29,114.36,13028.0,90.1703,90.3517,90.1624,90.2176,13028.0
2015-11-24 13:00:00,114.36,114.72,114.29,114.71,21234.0,90.2176,90.5016,90.1624,90.4937,21234.0
2015-11-24 13:30:00,114.73,114.97,114.73,114.95,19283.0,90.5095,90.6988,90.5095,90.683,19283.0
2015-11-24 14:00:00,114.95,115.09,114.82,114.86,21236.0,90.683,90.7935,90.5805,90.612,21236.0
2015-11-24 14:30:00,114.84,115.07,114.84,115.06,20210.0,90.5963,90.7777,90.5963,90.7698,20210.0
2015-11-24 15:00:00,115.07,115.26,115.03,115.14,45594.0,90.7777,90.9276,90.7461,90.8329,45594.0
2015-11-24 15:30:00,115.14,115.17,114.87,114.9,31738.0,90.8329,90.8566,90.6199,90.6436,31738.0
2015-11-25 09:30:00,116.35,116.38,115.92,116.13,51872.0,91.7875,91.8111,91.4483,91.6139,51872.0
2015-11-25 10:00:00,116.11,116.18,115.98,116.08,11485.0,91.5981,91.6534,91.4956,91.5745,11485.0
2015-11-25 10:30:00,116.1,116.3,116.02,116.04,17370.0,91.5903,91.748,91.5271,91.5429,17370.0
2015-11-25 11:00:00,116.0,116.22,115.95,116.22,14011.0,91.5114,91.6849,91.4719,91.6849,14011.0
2015-11-25 11:30:00,116.16,116.3,116.01,116.06,26373.0,91.6376,91.748,91.5193,91.5587,26373.0
2015-11-25 12:00:00,116.11,116.18,116.04,116.15,13697.0,91.5981,91.6534,91.5429,91.6297,13697.0
2015-11-25 12:30:00,116.15,116.26,116.08,116.09,13842.0,91.6297,91.7165,91.5745,91.5824,13842.0
2015-11-25 13:00:00,116.08,116.11,115.97,115.98,17712.0,91.5745,91.5981,91.4877,91.4956,17712.0
2015-11-25 13:30:00,116.02,116.07,115.91,116.05,11421.0,91.5271,91.5666,91.4404,91.5508,11421.0
2015-11-25 14:00:00,116.05,116.08,115.94,115.94,17281.0,91.5508,91.5745,91.464,91.464,17281.0
2015-11-25 14:30:00,115.94,115.99,115.89,115.89,18124.0,91.464,91.5035,91.4246,91.4246,18124.0
2015-11-25 15:00:00,115.89,115.99,115.88,115.96,22259.0,91.4246,91.5035,91.4167,91.4798,22259.0
2015-11-25 15:30:00,115.99,116.0,115.89,115.95,25322.0,91.5035,91.5114,91.4246,91.4719,25322.0
2015-11-27 09:30:00,116.22,116.38,116.13,116.13,57246.0,91.6849,91.8111,91.6139,91.6139,57246.0
2015-11-27 10:00:00,116.07,116.25,116.0,116.09,17716.0,91.5666,91.7086,91.5114,91.5824,17716.0
2015-11-27 10:30:00,116.13,116.14,115.9,115.94,13862.0,91.6139,91.6218,91.4325,91.464,13862.0
2015-11-27 11:00:00,115.98,116.07,115.82,115.88,7444.0,91.4956,91.5666,91.3694,91.4167,7444.0
2015-11-27 11:30:00,115.93,115.96,115.62,115.62,12983.0,91.4561,91.4798,91.2116,91.2116,12983.0
2015-11-27 12:00:00,115.62,115.74,115.55,115.71,10677.0,91.2116,91.3063,91.1564,91.2826,10677.0
2015-11-27 12:30:00,115.76,115.83,115.71,115.74,13630.0,91.322,91.3773,91.2826,91.3063,13630.0
2015-11-30 09:30:00,115.43,115.52,115.0,115.34,41679.0,91.0617,91.1327,90.7225,90.9907,41679.0
2015-11-30 10:00:00,115.31,115.44,115.24,115.34,19867.0,90.967,91.0696,90.9118,90.9907,19867.0
2015-11-30 10:30:00,115.3,116.05,115.3,115.72,22277.0,90.9591,91.5508,90.9591,91.2905,22277.0
2015-11-30 11:00:00,115.74,115.74,114.98,115.01,20824.0,91.3063,91.3063,90.7067,90.7304,20824.0
2015-11-30 11:30:00,115.06,115.13,114.74,114.77,10658.0,90.7698,90.825,90.5174,90.541,10658.0
2015-11-30 12:00:00,114.78,114.87,114.66,114.84,12595.0,90.5489,90.6199,90.4543,90.5963,12595.0
2015-11-30 12:30:00,114.88,114.93,114.8,114.85,14947.0,90.6278,90.6673,90.5647,90.6041,14947.0
2015-11-30 13:00:00,114.8,114.94,114.8,114.94,11855.0,90.5647,90.6751,90.5647,90.6751,11855.0
2015-11-30 13:30:00,114.98,115.08,114.91,115.06,13213.0,90.7067,90.7856,90.6515,90.7698,13213.0
2015-11-30 14:00:00,115.04,115.07,114.91,114.91,24918.0,90.754,90.7777,90.6515,90.6515,24918.0
2015-11-30 14:30:00,114.91,114.96,114.78,114.85,24908.0,90.6515,90.6909,90.5489,90.6041,24908.0
2015-11-30 15:00:00,114.84,114.84,114.57,114.61,16530.0,90.5963,90.5963,90.3833,90.4148,16530.0
2015-11-30 15:30:00,114.62,114.71,114.5,114.6,35467.0,90.4227,90.4937,90.328,90.4069,35467.0
2015-12-01 09:30:00,115.18,115.38,114.98,115.23,36632.0,90.8645,91.0223,90.7067,90.9039,36632.0
2015-12-01 10:00:00,115.26,115.5,114.77,115.01,34266.0,90.9276,91.1169,90.541,90.7304,34266.0
2015-12-01 10:30:00,115.0,115.33,114.81,115.15,29122.0,90.7225,90.9828,90.5726,90.8408,29122.0
2015-12-01 11:00:00,115.15,115.22,114.89,115.16,25255.0,90.8408,90.896,90.6357,90.8487,25255.0
2015-12-01 11:30:00,115.25,115.29,115.01,115.26,12177.0,90.9197,90.9513,90.7304,90.9276,12177.0
2015-12-01 12:00:00,115.2,115.37,115.2,115.35,12199.0,90.8803,91.0144,90.8803,90.9986,12199.0
2015-12-01 12:30:00,115.36,115.41,115.34,115.4,5817.0,91.0065,91.0459,90.9907,91.038,5817.0
2015-12-01 13:00:00,115.39,115.4,115.23,115.24,10997.0,91.0301,91.038,90.9039,90.9118,10997.0
2015-12-01 13:30:00,115.22,115.24,115.13,115.18,7152.0,90.896,90.9118,90.825,90.8645,7152.0
2015-12-01 14:00:00,115.18,115.48,115.17,115.48,14108.0,90.8645,91.1011,90.8566,91.1011,14108.0
2015-12-01 14:30:00,115.5,115.55,115.46,115.54,23880.0,91.1169,91.1564,91.0854,91.1485,23880.0
2015-12-01 15:00:00,115.57,115.74,115.52,115.73,35069.0,91.1721,91.3063,91.1327,91.2984,35069.0
2015-12-01 15:30:00,115.72,115.84,115.68,115.83,65999.0,91.2905,91.3851,91.2589,91.3773,65999.0
2015-12-02 09:30:00,115.82,116.1,115.73,116.1,60566.0,91.3694,91.5903,91.2984,91.5903,60566.0
2015-12-02 10:00:00,116.27,116.35,115.9,116.17,38158.0,91.7244,91.7875,91.4325,91.6455,38158.0
2015-12-02 10:30:00,116.16,116.52,116.1,116.24,38140.0,91.6376,91.9216,91.5903,91.7007,38140.0
2015-12-02 11:00:00,116.26,116.33,116.02,116.07,16490.0,91.7165,91.7717,91.5271,91.5666,16490.0
2015-12-02 11:30:00,116.07,116.13,115.91,115.96,11578.0,91.5666,91.6139,91.4404,91.4798,11578.0
2015-12-02 12:00:00,115.94,115.99,115.67,115.81,16181.0,91.464,91.5035,91.251,91.3615,16181.0
2015-12-02 12:30:00,115.86,116.18,115.83,116.05,16630.0,91.4009,91.6534,91.3773,91.5508,16630.0
2015-12-02 13:00:00,116.1,116.12,115.99,116.1,10002.0,91.5903,91.606,91.5035,91.5903,10002.0
2015-12-02 13:30:00,116.12,116.13,115.72,115.74,22136.0,91.606,91.6139,91.2905,91.3063,22136.0
2015-12-02 14:00:00,115.7,115.71,115.34,115.38,33031.0,91.2747,91.2826,90.9907,91.0223,33031.0
2015-12-02 14:30:00,115.34,115.39,115.11,115.14,26921.0,90.9907,91.0301,90.8093,90.8329,26921.0
2015-12-02 15:00:00,115.14,115.55,115.09,115.38,35659.0,90.8329,91.1564,90.7935,91.0223,35659.0
2015-12-02 15:30:00,115.4,115.42,115.1,115.18,66367.0,91.038,91.0538,90.8014,90.8645,66367.0
2015-12-03 09:30:00,115.54,115.57,114.79,115.0,50263.0,91.1485,91.1721,90.5568,90.7225,50263.0
2015-12-03 10:00:00,115.06,115.06,114.1,114.25,29961.0,90.7698,90.7698,90.0125,90.1308,29961.0
2015-12-03 10:30:00,114.11,114.4,113.91,114.24,23578.0,90.0204,90.2491,89.8626,90.1229,23578.0
2015-12-03 11:00:00,114.2,114.91,114.2,114.83,16597.0,90.0914,90.6515,90.0914,90.5884,16597.0
2015-12-03 11:30:00,114.74,114.83,114.23,114.34,17277.0,90.5174,90.5884,90.115,90.2018,17277.0
2015-12-03 12:00:00,114.34,114.34,113.75,113.81,16464.0,90.2018,90.2018,89.7364,89.7837,16464.0
2015-12-03 12:30:00,113.82,114.06,113.76,113.84,5857.0,89.7916,89.9809,89.7442,89.8074,5857.0
2015-12-03 13:00:00,113.82,114.02,113.69,113.98,7096.0,89.7916,89.9494,89.689,89.9178,7096.0
2015-12-03 13:30:00,113.86,113.86,113.58,113.59,6335.0,89.8231,89.8231,89.6022,89.6101,6335.0
2015-12-03 14:00:00,113.55,113.62,113.36,113.36,7438.0,89.5786,89.6338,89.4287,89.4287,7438.0
2015-12-03 14:30:00,113.38,113.73,113.25,113.72,25188.0,89.4445,89.7206,89.3419,89.7127,25188.0
2015-12-03 15:00:00,113.7,113.83,113.55,113.7,18595.0,89.6969,89.7995,89.5786,89.6969,18595.0
2015-12-03 15:30:00,113.71,113.81,113.43,113.75,29904.0,89.7048,89.7837,89.4839,89.7364,29904.0
2015-12-04 09:30:00,113.81,114.59,113.81,114.5,42597.0,89.7837,90.399,89.7837,90.328,42597.0
2015-12-04 10:00:00,114.5,114.8,114.35,114.61,18172.0,90.328,90.5647,90.2097,90.4148,18172.0
2015-12-04 10:30:00,114.6,114.7,114.36,114.38,13336.0,90.4069,90.4858,90.2176,90.2334,13336.0
2015-12-04 11:00:00,114.45,114.51,114.02,114.04,26732.0,90.2886,90.3359,89.9494,89.9651,26732.0
2015-12-04 11:30:00,114.04,114.25,113.99,113.99,10319.0,89.9651,90.1308,89.9257,89.9257,10319.0
2015-12-04 12:00:00,113.96,114.12,113.83,114.07,11115.0,89.902,90.0283,89.7995,89.9888,11115.0
2015-12-04 12:30:00,113.99,114.58,113.98,114.52,9291.0,89.9257,90.3911,89.9178,90.3438,9291.0
2015-12-04 13:00:00,114.54,114.95,114.5,114.8,9135.0,90.3596,90.683,90.328,90.5647,9135.0
2015-12-04 13:30:00,114.85,114.92,114.75,114.92,11260.0,90.6041,90.6594,90.5253,90.6594,11260.0
2015-12-04 14:00:00,114.97,114.97,114.71,114.77,18605.0,90.6988,90.6988,90.4937,90.541,18605.0
2015-12-04 14:30:00,114.75,114.84,114.72,114.82,16771.0,90.5253,90.5963,90.5016,90.5805,16771.0
2015-12-04 15:00:00,114.78,114.94,114.72,114.79,9706.0,90.5489,90.6751,90.5016,90.5568,9706.0
2015-12-04 15:30:00,114.82,115.0,114.71,115.0,27285.0,90.5805,90.7225,90.4937,90.7225,27285.0
2015-12-07 09:30:00,114.76,114.87,114.68,114.8,42902.0,90.5331,90.6199,90.47,90.5647,42902.0
2015-12-07 10:00:00,114.78,114.96,114.58,114.62,15430.0,90.5489,90.6909,90.3911,90.4227,15430.0
2015-12-07 10:30:00,114.66,114.71,114.38,114.41,12920.0,90.4543,90.4937,90.2334,90.257,12920.0
2015-12-07 11:00:00,114.41,114.48,114.24,114.32,19346.0,90.257,90.3123,90.1229,90.186,19346.0
2015-12-07 11:30:00,114.29,114.52,114.29,114.41,10134.0,90.1624,90.3438,90.1624,90.257,10134.0
2015-12-07 12:00:00,114.38,114.42,114.2,114.21,7761.0,90.2334,90.2649,90.0914,90.0993,7761.0
2015-12-07 12:30:00,114.21,114.24,114.07,114.13,11233.0,90.0993,90.1229,89.9888,90.0361,11233.0
2015-12-07 13:00:00,114.09,114.31,114.08,114.18,13232.0,90.0046,90.1781,89.9967,90.0756,13232.0
2015-12-07 13:30:00,114.17,114.21,113.95,114.04,9790.0,90.0677,90.0993,89.8941,89.9651,9790.0
2015-12-07 14:00:00,114.07,114.2,114.06,114.16,15945.0,89.9888,90.0914,89.9809,90.0598,15945.0
2015-12-07 14:30:00,114.17,114.32,114.14,114.2,23800.0,90.0677,90.186,90.044,90.0914,23800.0
2015-12-07 15:00:00,114.19,114.29,114.12,114.26,15066.0,90.0835,90.1624,90.0283,90.1387,15066.0
2015-12-07 15:30:00,114.28,114.46,114.24,114.38,22756.0,90.1545,90.2965,90.1229,90.2334,22756.0
2015-12-08 09:30:00,112.56,112.92,112.4,112.4,41257.0,88.7976,89.0816,88.6714,88.6714,41257.0
2015-12-08 10:00:00,112.4,112.58,112.27,112.36,44808.0,88.6714,88.8134,88.5688,88.6398,44808.0
2015-12-08 10:30:00,112.34,112.85,112.25,112.74,15371.0,88.624,89.0264,88.553,88.9396,15371.0
2015-12-08 11:00:00,112.76,112.84,112.42,112.42,15518.0,88.9554,89.0185,88.6871,88.6871,15518.0
2015-12-08 11:30:00,112.34,112.44,112.05,112.25,10971.0,88.624,88.7029,88.3952,88.553,10971.0
2015-12-08 12:00:00,112.23,112.27,112.09,112.15,10065.0,88.5372,88.5688,88.4268,88.4741,10065.0
2015-12-08 12:30:00,112.16,112.22,112.05,112.18,10104.0,88.482,88.5294,88.3952,88.4978,10104.0
2015-12-08 13:00:00,112.18,112.33,112.12,112.15,11411.0,88.4978,88.6161,88.4505,88.4741,11411.0
2015-12-08 13:30:00,112.19,112.25,112.09,112.13,9598.0,88.5057,88.553,88.4268,88.4584,9598.0
2015-12-08 14:00:00,112.18,112.47,112.15,112.3,19492.0,88.4978,88.7266,88.4741,88.5925,19492.0
2015-12-08 14:30:00,112.3,112.4,112.25,112.25,7811.0,88.5925,88.6714,88.553,88.553,7811.0
2015-12-08 15:00:00,112.24,112.24,112.03,112.13,13643.0,88.5451,88.5451,88.3795,88.4584,13643.0
2015-12-08 15:30:00,112.14,112.5,112.12,112.44,33174.0,88.4662,88.7502,88.4505,88.7029,33174.0
2015-12-09 09:30:00,112.82,113.54,112.78,113.37,49668.0,89.0027,89.5707,88.9711,89.4366,49668.0
2015-12-09 10:00:00,113.39,113.55,113.28,113.28,11879.0,89.4524,89.5786,89.3656,89.3656,11879.0
2015-12-09 10:30:00,113.31,113.7,113.28,113.32,15962.0,89.3892,89.6969,89.3656,89.3971,15962.0
2015-12-09 11:00:00,113.29,113.29,112.57,112.68,26122.0,89.3735,89.3735,88.8055,88.8922,26122.0
2015-12-09 11:30:00,112.56,112.56,112.0,112.14,24833.0,88.7976,88.7976,88.3558,88.4662,24833.0
2015-12-09 12:00:00,112.16,112.27,111.79,111.8,11609.0,88.482,88.5688,88.1901,88.198,11609.0
2015-12-09 12:30:00,111.73,111.77,111.29,111.31,11814.0,88.1428,88.1744,87.7957,87.8115,11814.0
2015-12-09 13:00:00,111.36,111.53,111.21,111.48,13787.0,87.8509,87.985,87.7326,87.9456,13787.0
2015-12-09 13:30:00,111.53,111.59,111.36,111.49,15213.0,87.985,88.0324,87.8509,87.9535,15213.0
2015-12-09 14:00:00,111.45,111.59,111.34,111.47,12625.0,87.9219,88.0324,87.8351,87.9377,12625.0
2015-12-09 14:30:00,111.49,111.68,111.42,111.46,11836.0,87.9535,88.1034,87.8982,87.9298,11836.0
2015-12-09 15:00:00,111.42,111.83,111.41,111.74,28203.0,87.8982,88.2217,87.8904,88.1507,28203.0
2015-12-09 15:30:00,111.78,111.9,111.55,111.73,33531.0,88.1822,88.2769,88.0008,88.1428,33531.0
2015-12-10 09:30:00,111.41,111.57,111.23,111.34,42934.0,87.8904,88.0166,87.7484,87.8351,42934.0
2015-12-10 10:00:00,111.35,111.43,110.96,111.38,35734.0,87.843,87.9061,87.5354,87.8667,35734.0
2015-12-10 10:30:00,111.39,111.45,111.25,111.36,17736.0,87.8746,87.9219,87.7641,87.8509,17736.0
2015-12-10 11:00:00,111.31,111.63,111.2,111.49,19156.0,87.8115,88.0639,87.7247,87.9535,19156.0
2015-12-10 11:30:00,111.34,111.39,111.01,111.18,16702.0,87.8351,87.8746,87.5748,87.7089,16702.0
2015-12-10 12:00:00,111.1,111.13,110.82,111.09,27363.0,87.6458,87.6695,87.4249,87.6379,27363.0
2015-12-10 12:30:00,111.05,111.38,111.04,111.3,19820.0,87.6064,87.8667,87.5985,87.8036,19820.0
2015-12-10 13:00:00,111.3,111.41,111.22,111.32,11253.0,87.8036,87.8904,87.7405,87.8194,11253.0
2015-12-10 13:30:00,111.29,111.73,111.29,111.65,24196.0,87.7957,88.1428,87.7957,88.0797,24196.0
2015-12-10 14:00:00,111.67,111.9,111.42,111.88,27440.0,88.0955,88.2769,87.8982,88.2611,27440.0
2015-12-10 14:30:00,111.89,111.96,111.72,111.78,17343.0,88.269,88.3242,88.1349,88.1822,17343.0
2015-12-10 15:00:00,111.78,111.78,111.03,111.09,38651.0,88.1822,88.1822,87.5906,87.6379,38651.0
2015-12-10 15:30:00,111.12,111.22,110.9,111.04,69750.0,87.6616,87.7405,87.488,87.5985,69750.0
2015-12-11 09:30:00,110.36,110.41,109.71,109.91,93275.0,87.062,87.1015,86.5492,86.707,93275.0
2015-12-11 10:00:00,109.9,110.76,109.77,110.64,71067.0,86.6991,87.3776,86.5966,87.2829,71067.0
2015-12-11 10:30:00,110.63,110.79,110.15,110.18,31444.0,87.275,87.4012,86.8964,86.92,31444.0
2015-12-11 11:00:00,110.19,110.57,110.01,110.28,34671.0,86.9279,87.2277,86.7859,86.9989,34671.0
2015-12-11 11:30:00,110.31,110.4,109.77,109.84,31621.0,87.0226,87.0936,86.5966,86.6518,31621.0
2015-12-11 12:00:00,109.77,109.87,109.5,109.61,18615.0,86.5966,86.6755,86.3836,86.4704,18615.0
2015-12-11 12:30:00,109.54,109.83,109.54,109.73,11517.0,86.4151,86.6439,86.4151,86.565,11517.0
2015-12-11 13:00:00,109.74,109.94,109.74,109.77,20393.0,86.5729,86.7307,86.5729,86.5966,20393.0
2015-12-11 13:30:00,109.74,110.12,109.68,110.01,33618.0,86.5729,86.8727,86.5256,86.7859,33618.0
2015-12-11 14:00:00,110.05,110.34,110.03,110.17,28782.0,86.8175,87.0462,86.8017,86.9121,28782.0
2015-12-11 14:30:00,110.17,110.45,110.15,110.28,48676.0,86.9121,87.133,86.8964,86.9989,48676.0
2015-12-11 15:00:00,110.28,110.32,109.57,109.79,44776.0,86.9989,87.0305,86.4388,86.6124,44776.0
2015-12-11 15:30:00,109.79,110.04,109.67,110.02,118931.0,86.6124,86.8096,86.5177,86.7938,118931.0
2015-12-14 09:30:00,110.36,110.54,110.13,110.38,59354.0,87.062,87.204,86.8806,87.0778,59354.0
2015-12-14 10:00:00,110.42,110.62,109.65,109.71,48207.0,87.1094,87.2671,86.5019,86.5492,48207.0
2015-12-14 10:30:00,109.7,110.17,109.49,109.49,62321.0,86.5414,86.9121,86.3757,86.3757,62321.0
2015-12-14 11:00:00,109.53,109.56,108.94,109.01,37821.0,86.4072,86.4309,85.9418,85.997,37821.0
2015-12-14 11:30:00,108.96,109.22,108.68,109.2,20617.0,85.9576,86.1627,85.7367,86.1469,20617.0
2015-12-14 12:00:00,109.18,110.38,109.15,109.68,253780.0,86.1311,87.0778,86.1075,86.5256,253780.0
2015-12-14 12:30:00,109.69,109.69,109.22,109.61,14256.0,86.5335,86.5335,86.1627,86.4704,14256.0
2015-12-14 13:00:00,109.59,109.66,109.31,109.37,14219.0,86.4546,86.5098,86.2337,86.281,14219.0
2015-12-14 13:30:00,109.37,109.47,109.21,109.27,14167.0,86.281,86.3599,86.1548,86.2021,14167.0
2015-12-14 14:00:00,109.28,109.6,109.23,109.36,13891.0,86.21,86.4625,86.1706,86.2731,13891.0
2015-12-14 14:30:00,109.36,109.55,109.24,109.47,22535.0,86.2731,86.423,86.1785,86.3599,22535.0
2015-12-14 15:00:00,109.51,109.59,109.13,109.55,25806.0,86.3915,86.4546,86.0917,86.423,25806.0
2015-12-14 15:30:00,109.54,109.96,109.49,109.92,43686.0,86.4151,86.7465,86.3757,86.7149,43686.0
2015-12-15 09:30:00,109.97,110.39,109.89,110.2,57611.0,86.7544,87.0857,86.6912,86.9358,57611.0
2015-12-15 10:00:00,110.18,110.2,109.87,109.9,16869.0,86.92,86.9358,86.6755,86.6991,16869.0
2015-12-15 10:30:00,109.9,109.95,109.51,109.65,51098.0,86.6991,86.7386,86.3915,86.5019,51098.0
2015-12-15 11:00:00,109.62,109.89,109.59,109.81,13232.0,86.4782,86.6912,86.4546,86.6281,13232.0
2015-12-15 11:30:00,109.75,109.75,109.38,109.54,9150.0,86.5808,86.5808,86.2889,86.4151,9150.0
2015-12-15 12:00:00,109.47,109.87,109.47,109.74,13910.0,86.3599,86.6755,86.3599,86.5729,13910.0
2015-12-15 12:30:00,109.76,110.05,109.76,109.97,16776.0,86.5887,86.8175,86.5887,86.7544,16776.0
2015-12-15 13:00:00,109.96,109.97,109.38,109.38,16862.0,86.7465,86.7544,86.2889,86.2889,16862.0
2015-12-15 13:30:00,109.35,109.58,109.34,109.58,14736.0,86.2652,86.4467,86.2574,86.4467,14736.0
2015-12-15 14:00:00,109.53,109.61,109.41,109.58,20504.0,86.4072,86.4704,86.3126,86.4467,20504.0
2015-12-15 14:30:00,109.57,109.64,109.37,109.47,23918.0,86.4388,86.494,86.281,86.3599,23918.0
2015-12-15 15:00:00,109.46,109.48,109.25,109.36,24582.0,86.352,86.3678,86.1864,86.2731,24582.0
2015-12-15 15:30:00,109.34,109.68,109.32,109.44,48144.0,86.2574,86.5256,86.2416,86.3362,48144.0
2015-12-16 09:30:00,110.89,110.89,110.3,110.48,46622.0,87.4801,87.4801,87.0147,87.1567,46622.0
2015-12-16 10:00:00,110.45,110.45,110.13,110.18,34137.0,87.133,87.133,86.8806,86.92,34137.0
2015-12-16 10:30:00,110.17,110.27,109.97,110.08,26933.0,86.9121,86.991,86.7544,86.8411,26933.0
2015-12-16 11:00:00,110.03,110.16,109.84,109.89,20887.0,86.8017,86.9042,86.6518,86.6912,20887.0
2015-12-16 11:30:00,109.87,110.05,109.8,109.94,30188.0,86.6755,86.8175,86.6202,86.7307,30188.0
2015-12-16 12:00:00,109.94,110.16,109.94,110.05,14897.0,86.7307,86.9042,86.7307,86.8175,14897.0
2015-12-16 12:30:00,110.1,110.1,109.8,109.83,20646.0,86.8569,86.8569,86.6202,86.6439,20646.0
2015-12-16 13:00:00,109.85,110.08,109.81,110.0,17188.0,86.6597,86.8411,86.6281,86.778,17188.0
2015-12-16 13:30:00,110.0,110.3,109.9,110.2,26515.0,86.778,87.0147,86.6991,86.9358,26515.0
2015-12-16 14:00:00,110.19,110.73,109.6,110.29,38083.0,86.9279,87.3539,86.4625,87.0068,38083.0
2015-12-16 14:30:00,110.32,110.92,110.18,110.91,24389.0,87.0305,87.5038,86.92,87.4959,24389.0
2015-12-16 15:00:00,110.87,110.93,110.49,110.89,43152.0,87.4644,87.5117,87.1646,87.4801,43152.0
2015-12-16 15:30:00,110.85,111.25,110.8,111.01,73297.0,87.4486,87.7641,87.4091,87.5748,73297.0
2015-12-17 09:30:00,109.89,109.91,109.36,109.67,65490.0,86.6912,86.707,86.2731,86.5177,65490.0
2015-12-17 10:00:00,109.62,109.75,109.38,109.66,38540.0,86.4782,86.5808,86.2889,86.5098,38540.0
2015-12-17 10:30:00,109.73,109.81,109.13,109.42,31015.0,86.565,86.6281,86.0917,86.3205,31015.0
2015-12-17 11:00:00,109.36,109.65,109.21,109.56,34516.0,86.2731,86.5019,86.1548,86.4309,34516.0
2015-12-17 11:30:00,109.42,109.42,109.17,109.22,26760.0,86.3205,86.3205,86.1232,86.1627,26760.0
2015-12-17 12:00:00,109.19,109.36,109.13,109.23,14547.0,86.139,86.2731,86.0917,86.1706,14547.0
2015-12-17 12:30:00,109.24,109.3,108.94,109.13,17388.0,86.1785,86.2258,85.9418,86.0917,17388.0
2015-12-17 13:00:00,109.1,109.35,109.05,109.18,29196.0,86.068,86.2652,86.0286,86.1311,29196.0
2015-12-17 13:30:00,109.19,109.25,109.15,109.19,18408.0,86.139,86.1864,86.1075,86.139,18408.0
2015-12-17 14:00:00,109.21,109.27,109.09,109.16,15394.0,86.1548,86.2021,86.0601,86.1154,15394.0
2015-12-17 14:30:00,109.15,109.2,109.05,109.11,23559.0,86.1075,86.1469,86.0286,86.0759,23559.0
2015-12-17 15:00:00,109.13,109.21,108.93,109.09,32028.0,86.0917,86.1548,85.9339,86.0601,32028.0
2015-12-17 15:30:00,109.07,109.28,108.8,108.81,34519.0,86.0444,86.21,85.8313,85.8392,34519.0
2015-12-18 09:30:00,108.41,108.53,108.01,108.12,45635.0,85.5237,85.6183,85.2081,85.2949,45635.0
2015-12-18 10:00:00,108.11,108.11,107.66,107.67,24921.0,85.287,85.287,84.932,84.9399,24921.0
2015-12-18 10:30:00,107.66,107.89,107.53,107.84,31765.0,84.932,85.1135,84.8295,85.074,31765.0
2015-12-18 11:00:00,107.89,108.3,107.8,107.81,46462.0,85.1135,85.4369,85.0425,85.0503,46462.0
2015-12-18 11:30:00,107.89,107.99,107.78,107.79,28860.0,85.1135,85.1923,85.0267,85.0346,28860.0
2015-12-18 12:00:00,107.8,107.81,107.6,107.69,15644.0,85.0425,85.0503,84.8847,84.9557,15644.0
2015-12-18 12:30:00,107.63,107.64,107.51,107.53,14650.0,84.9083,84.9162,84.8137,84.8295,14650.0
2015-12-18 13:00:00,107.54,107.68,107.45,107.45,17206.0,84.8373,84.9478,84.7663,84.7663,17206.0
2015-12-18 13:30:00,107.42,107.69,107.42,107.67,19668.0,84.7427,84.9557,84.7427,84.9399,19668.0
2015-12-18 14:00:00,107.66,107.82,107.54,107.8,22625.0,84.932,85.0582,84.8373,85.0425,22625.0
2015-12-18 14:30:00,107.75,107.75,107.44,107.47,26949.0,85.003,85.003,84.7585,84.7821,26949.0
2015-12-18 15:00:00,107.46,107.47,107.19,107.4,33001.0,84.7742,84.7821,84.5612,84.7269,33001.0
2015-12-18 15:30:00,107.39,107.54,107.18,107.2,74677.0,84.719,84.8373,84.5533,84.5691,74677.0
2015-12-21 09:30:00,109.26,109.26,108.9,108.95,61076.0,86.1942,86.1942,85.9102,85.9497,61076.0
2015-12-21 10:00:00,108.92,108.97,108.62,108.62,34312.0,85.926,85.9655,85.6893,85.6893,34312.0
2015-12-21 10:30:00,108.69,108.91,108.27,108.34,27792.0,85.7446,85.9181,85.4132,85.4685,27792.0
2015-12-21 11:00:00,108.23,108.3,107.63,107.79,17320.0,85.3817,85.4369,84.9083,85.0346,17320.0
2015-12-21 11:30:00,107.65,107.66,107.08,107.23,37480.0,84.9241,84.932,84.4745,84.5928,37480.0
2015-12-21 12:00:00,107.28,107.42,107.2,107.34,20575.0,84.6322,84.7427,84.5691,84.6796,20575.0
2015-12-21 12:30:00,107.33,107.35,107.19,107.29,12354.0,84.6717,84.6875,84.5612,84.6401,12354.0
2015-12-21 13:00:00,107.36,107.59,107.36,107.38,10958.0,84.6953,84.8768,84.6953,84.7111,10958.0
2015-12-21 13:30:00,107.41,107.6,107.37,107.43,32809.0,84.7348,84.8847,84.7032,84.7506,32809.0
2015-12-21 14:00:00,107.44,107.45,107.23,107.25,29735.0,84.7585,84.7663,84.5928,84.6086,29735.0
2015-12-21 14:30:00,107.23,107.28,107.03,107.12,42030.0,84.5928,84.6322,84.435,84.506,42030.0
2015-12-21 15:00:00,107.12,107.14,106.96,107.05,38238.0,84.506,84.5218,84.3798,84.4508,38238.0
2015-12-21 15:30:00,107.05,107.5,106.98,107.5,59084.0,84.4508,84.8058,84.3956,84.8058,59084.0
2015-12-22 09:30:00,107.21,107.36,106.6,106.84,46934.0,84.577,84.6953,84.0958,84.2851,46934.0
2015-12-22 10:00:00,106.94,107.01,106.71,107.01,24256.0,84.364,84.4192,84.1826,84.4192,24256.0
2015-12-22 10:30:00,106.94,107.11,106.8,106.86,43307.0,84.364,84.4981,84.2536,84.3009,43307.0
2015-12-22 11:00:00,106.82,107.15,106.79,106.85,38236.0,84.2693,84.5297,84.2457,84.293,38236.0
2015-12-22 11:30:00,106.87,107.48,106.87,107.33,46261.0,84.3088,84.79,84.3088,84.6717,46261.0
2015-12-22 12:00:00,107.34,107.34,107.16,107.29,34055.0,84.6796,84.6796,84.5376,84.6401,34055.0
2015-12-22 12:30:00,107.29,107.63,107.25,107.62,28171.0,84.6401,84.9083,84.6086,84.9005,28171.0
2015-12-22 13:00:00,107.65,107.81,107.62,107.8,25420.0,84.9241,85.0503,84.9005,85.0425,25420.0
2015-12-22 13:30:00,107.8,107.98,107.73,107.98,30670.0,85.0425,85.1845,84.9872,85.1845,30670.0
2015-12-22 14:00:00,107.97,108.22,107.95,108.12,26823.0,85.1766,85.3738,85.1608,85.2949,26823.0
2015-12-22 14:30:00,108.12,108.31,108.06,108.21,55276.0,85.2949,85.4448,85.2476,85.3659,55276.0
2015-12-22 15:00:00,108.22,108.44,108.18,108.43,52282.0,85.3738,85.5473,85.3422,85.5395,52282.0
2015-12-22 15:30:00,108.43,108.48,108.05,108.16,86050.0,85.5395,85.5789,85.2397,85.3265,86050.0
2015-12-23 09:30:00,109.62,109.91,109.4,109.8,81917.0,86.4782,86.707,86.3047,86.6202,81917.0
2015-12-23 10:00:00,109.8,110.0,109.58,109.63,45563.0,86.6202,86.778,86.4467,86.4861,45563.0
2015-12-23 10:30:00,109.64,110.15,109.61,110.06,52937.0,86.494,86.8964,86.4704,86.8254,52937.0
2015-12-23 11:00:00,110.15,110.41,109.87,110.33,31612.0,86.8964,87.1015,86.6755,87.0384,31612.0
2015-12-23 11:30:00,110.42,110.51,109.93,110.09,49625.0,87.1094,87.1804,86.7228,86.849,49625.0
2015-12-23 12:00:00,110.09,110.28,110.0,110.12,32704.0,86.849,86.9989,86.778,86.8727,32704.0
2015-12-23 12:30:00,110.11,110.28,110.05,110.23,17381.0,86.8648,86.9989,86.8175,86.9595,17381.0
2015-12-23 13:00:00,110.24,110.25,109.96,109.99,15107.0,86.9674,86.9752,86.7465,86.7701,15107.0
2015-12-23 13:30:00,109.99,110.17,109.95,110.17,16947.0,86.7701,86.9121,86.7386,86.9121,16947.0
2015-12-23 14:00:00,110.16,110.18,110.06,110.12,22508.0,86.9042,86.92,86.8254,86.8727,22508.0
2015-12-23 14:30:00,110.09,110.26,110.09,110.18,32662.0,86.849,86.9831,86.849,86.92,32662.0
2015-12-23 15:00:00,110.19,110.25,110.06,110.12,33640.0,86.9279,86.9752,86.8254,86.8727,33640.0
2015-12-23 15:30:00,110.12,110.28,110.06,110.21,43211.0,86.8727,86.9989,86.8254,86.9437,43211.0
2015-12-24 09:30:00,110.15,110.53,110.03,110.03,22143.0,86.8964,87.1961,86.8017,86.8017,22143.0
2015-12-24 10:00:00,110.09,110.35,110.0,110.26,11918.0,86.849,87.0541,86.778,86.9831,11918.0
2015-12-24 10:30:00,110.24,110.24,110.0,110.18,19257.0,86.9674,86.9674,86.778,86.92,19257.0
2015-12-24 11:00:00,110.15,110.18,109.96,109.99,19666.0,86.8964,86.92,86.7465,86.7701,19666.0
2015-12-24 11:30:00,110.0,110.27,109.99,110.27,8919.0,86.778,86.991,86.7701,86.991,8919.0
2015-12-24 12:00:00,110.25,110.31,110.06,110.15,11385.0,86.9752,87.0226,86.8254,86.8964,11385.0
2015-12-24 12:30:00,110.16,110.16,109.67,109.71,38887.0,86.9042,86.9042,86.5177,86.5492,38887.0
2015-12-28 09:30:00,109.2,109.53,109.2,109.36,9307.0,86.1469,86.4072,86.1469,86.2731,9307.0
2015-12-28 10:00:00,109.24,109.45,109.17,109.31,8287.0,86.1785,86.3441,86.1232,86.2337,8287.0
2015-12-28 10:30:00,109.34,109.39,109.09,109.22,11749.0,86.2574,86.2968,86.0601,86.1627,11749.0
2015-12-28 11:00:00,109.27,109.38,109.2,109.27,10885.0,86.2021,86.2889,86.1469,86.2021,10885.0
2015-12-28 11:30:00,109.27,109.38,109.17,109.37,14452.0,86.2021,86.2889,86.1232,86.281,14452.0
2015-12-28 12:00:00,109.35,109.5,109.35,109.46,9772.0,86.2652,86.3836,86.2652,86.352,9772.0
2015-12-28 12:30:00,109.45,109.5,109.25,109.27,34969.0,86.3441,86.3836,86.1864,86.2021,34969.0
2015-12-28 13:00:00,109.27,109.47,109.25,109.46,10314.0,86.2021,86.3599,86.1864,86.352,10314.0
2015-12-28 13:30:00,109.45,109.56,109.28,109.37,17107.0,86.3441,86.4309,86.21,86.281,17107.0
2015-12-28 14:00:00,109.38,109.41,109.2,109.32,32621.0,86.2889,86.3126,86.1469,86.2416,32621.0
2015-12-28 14:30:00,109.32,109.38,109.23,109.35,24716.0,86.2416,86.2889,86.1706,86.2652,24716.0
2015-12-28 15:00:00,109.35,109.47,109.25,109.47,38635.0,86.2652,86.3599,86.1864,86.3599,38635.0
2015-12-28 15:30:00,109.45,109.52,109.35,109.52,62357.0,86.3441,86.3994,86.2652,86.3994,62357.0
2015-12-29 09:30:00,110.25,110.55,110.23,110.38,30894.0,86.9752,87.2119,86.9595,87.0778,30894.0
2015-12-29 10:00:00,110.42,110.56,110.32,110.4,16854.0,87.1094,87.2198,87.0305,87.0936,16854.0
2015-12-29 10:30:00,110.41,110.5,110.33,110.45,13323.0,87.1015,87.1725,87.0384,87.133,13323.0
2015-12-29 11:00:00,110.45,110.61,110.31,110.51,22558.0,87.133,87.2592,87.0226,87.1804,22558.0
2015-12-29 11:30:00,110.52,111.19,110.52,110.87,65048.0,87.1882,87.7168,87.1882,87.4644,65048.0
2015-12-29 12:00:00,110.86,110.98,110.84,110.9,16242.0,87.4565,87.5511,87.4407,87.488,16242.0
2015-12-29 12:30:00,110.92,111.06,110.91,111.01,18334.0,87.5038,87.6142,87.4959,87.5748,18334.0
2015-12-29 13:00:00,111.02,111.06,110.91,110.92,12223.0,87.5827,87.6142,87.4959,87.5038,12223.0
2015-12-29 13:30:00,110.94,110.97,110.87,110.93,14595.0,87.5196,87.5432,87.4644,87.5117,14595.0
2015-12-29 14:00:00,110.92,111.04,110.91,110.95,25618.0,87.5038,87.5985,87.4959,87.5275,25618.0
2015-12-29 14:30:00,110.98,111.11,110.87,111.09,20901.0,87.5511,87.6537,87.4644,87.6379,20901.0
2015-12-29 15:00:00,111.06,111.26,111.06,111.11,23786.0,87.6142,87.772,87.6142,87.6537,23786.0
2015-12-29 15:30:00,111.14,111.15,110.92,110.99,39023.0,87.6774,87.6852,87.5038,87.559,39023.0
2015-12-30 09:30:00,111.64,111.72,111.27,111.3,60520.0,88.0718,88.1349,87.7799,87.8036,60520.0
2015-12-30 10:00:00,111.35,111.46,111.12,111.13,35899.0,87.843,87.9298,87.6616,87.6695,35899.0
2015-12-30 10:30:00,111.15,111.5,111.07,111.48,33514.0,87.6852,87.9614,87.6221,87.9456,33514.0
2015-12-30 11:00:00,111.49,111.63,111.3,111.52,32897.0,87.9535,88.0639,87.8036,87.9771,32897.0
2015-12-30 11:30:00,111.43,111.46,111.08,111.12,35730.0,87.9061,87.9298,87.63,87.6616,35730.0
2015-12-30 12:00:00,111.18,111.27,111.11,111.13,17052.0,87.7089,87.7799,87.6537,87.6695,17052.0
2015-12-30 12:30:00,111.13,111.21,111.11,111.14,13461.0,87.6695,87.7326,87.6537,87.6774,13461.0
2015-12-30 13:00:00,111.15,111.17,111.06,111.08,18000.0,87.6852,87.701,87.6142,87.63,18000.0
2015-12-30 13:30:00,111.09,111.14,111.02,111.05,36150.0,87.6379,87.6774,87.5827,87.6064,36150.0
2015-12-30 14:00:00,111.05,111.05,110.93,110.97,19284.0,87.6064,87.6064,87.5117,87.5432,19284.0
2015-12-30 14:30:00,110.95,110.98,110.85,110.9,14707.0,87.5275,87.5511,87.4486,87.488,14707.0
2015-12-30 15:00:00,110.92,110.99,110.86,110.9,22464.0,87.5038,87.559,87.4565,87.488,22464.0
2015-12-30 15:30:00,110.9,110.91,110.6,110.62,40913.0,87.488,87.4959,87.2514,87.2671,40913.0
2015-12-31 09:30:00,110.0,110.0,109.45,109.56,15107.0,86.778,86.778,86.3441,86.4309,15107.0
2015-12-31 10:00:00,109.51,109.72,109.34,109.48,7853.0,86.3915,86.5571,86.2574,86.3678,7853.0
2015-12-31 10:30:00,109.31,109.32,109.15,109.18,9088.0,86.2337,86.2416,86.1075,86.1311,9088.0
2015-12-31 11:00:00,109.21,109.39,109.16,109.17,17814.0,86.1548,86.2968,86.1154,86.1232,17814.0
2015-12-31 11:30:00,109.17,109.43,109.12,109.34,20232.0,86.1232,86.3284,86.0838,86.2574,20232.0
2015-12-31 12:00:00,109.4,109.53,109.35,109.49,26084.0,86.3047,86.4072,86.2652,86.3757,26084.0
2015-12-31 12:30:00,109.49,109.5,109.3,109.44,11661.0,86.3757,86.3836,86.2258,86.3362,11661.0
2015-12-31 13:00:00,109.42,109.5,109.29,109.35,10640.0,86.3205,86.3836,86.2179,86.2652,10640.0
2015-12-31 13:30:00,109.34,109.53,109.27,109.51,12930.0,86.2574,86.4072,86.2021,86.3915,12930.0
2015-12-31 14:00:00,109.5,109.55,109.41,109.44,14798.0,86.3836,86.423,86.3126,86.3362,14798.0
2015-12-31 14:30:00,109.42,109.55,109.4,109.45,11234.0,86.3205,86.423,86.3047,86.3441,11234.0
2015-12-31 15:00:00,109.42,109.48,109.29,109.3,16939.0,86.3205,86.3678,86.2179,86.2258,16939.0
2015-12-31 15:30:00,109.31,109.39,109.05,109.05,31419.0,86.2337,86.2968,86.0286,86.0286,31419.0
2016-01-04 09:30:00,107.77,107.83,107.11,107.28,64138.0,85.0188,85.0661,84.4981,84.6322,64138.0
2016-01-04 10:00:00,107.19,107.23,106.96,107.04,24239.0,84.5612,84.5928,84.3798,84.4429,24239.0
2016-01-04 10:30:00,107.03,107.19,106.62,106.63,26273.0,84.435,84.5612,84.1116,84.1195,26273.0
2016-01-04 11:00:00,106.61,106.61,105.93,106.16,65739.0,84.1037,84.1037,83.5672,83.7487,65739.0
2016-01-04 11:30:00,106.16,106.79,106.16,106.68,24161.0,83.7487,84.2457,83.7487,84.1589,24161.0
2016-01-04 12:00:00,106.69,106.87,106.6,106.84,18032.0,84.1668,84.3088,84.0958,84.2851,18032.0
2016-01-04 12:30:00,106.79,107.04,106.73,107.02,10233.0,84.2457,84.4429,84.1983,84.4271,10233.0
2016-01-04 13:00:00,106.96,107.31,106.96,107.18,32010.0,84.3798,84.6559,84.3798,84.5533,32010.0
2016-01-04 13:30:00,107.24,107.41,107.18,107.34,20705.0,84.6007,84.7348,84.5533,84.6796,20705.0
2016-01-04 14:00:00,107.34,107.35,107.11,107.23,17996.0,84.6796,84.6875,84.4981,84.5928,17996.0
2016-01-04 14:30:00,107.2,107.27,107.04,107.05,18492.0,84.5691,84.6243,84.4429,84.4508,18492.0
2016-01-04 15:00:00,107.07,107.14,106.95,107.13,32858.0,84.4666,84.5218,84.3719,84.5139,32858.0
2016-01-04 15:30:00,107.15,107.82,107.12,107.76,96956.0,84.5297,85.0582,84.506,85.0109,96956.0
2016-01-05 09:30:00,108.4,108.57,108.19,108.27,62023.0,85.5158,85.6499,85.3501,85.4132,62023.0
2016-01-05 10:00:00,108.3,108.34,107.76,107.76,22710.0,85.4369,85.4685,85.0109,85.0109,22710.0
2016-01-05 10:30:00,107.76,108.38,107.67,108.23,26525.0,85.0109,85.5,84.9399,85.3817,26525.0
2016-01-05 11:00:00,108.21,108.28,107.73,107.78,23675.0,85.3659,85.4211,84.9872,85.0267,23675.0
2016-01-05 11:30:00,107.78,108.21,107.78,108.05,23417.0,85.0267,85.3659,85.0267,85.2397,23417.0
2016-01-05 12:00:00,108.07,108.07,107.62,107.77,25187.0,85.2555,85.2555,84.9005,85.0188,25187.0
2016-01-05 12:30:00,107.79,107.9,107.75,107.9,23692.0,85.0346,85.1213,85.003,85.1213,23692.0
2016-01-05 13:00:00,107.9,108.03,107.87,107.94,19927.0,85.1213,85.2239,85.0977,85.1529,19927.0
2016-01-05 13:30:00,107.95,108.29,107.92,108.23,13072.0,85.1608,85.429,85.1371,85.3817,13072.0
2016-01-05 14:00:00,108.24,108.44,108.11,108.33,16036.0,85.3896,85.5473,85.287,85.4606,16036.0
2016-01-05 14:30:00,108.32,108.36,108.1,108.2,14820.0,85.4527,85.4842,85.2791,85.358,14820.0
2016-01-05 15:00:00,108.21,108.28,108.0,108.25,29355.0,85.3659,85.4211,85.2002,85.3975,29355.0
2016-01-05 15:30:00,108.26,108.45,108.13,108.41,43722.0,85.4053,85.5552,85.3028,85.5237,43722.0
2016-01-06 09:30:00,106.96,107.24,106.94,107.14,27891.0,84.3798,84.6007,84.364,84.5218,27891.0
2016-01-06 10:00:00,107.22,107.22,106.86,107.11,36911.0,84.5849,84.5849,84.3009,84.4981,36911.0
2016-01-06 10:30:00,107.17,107.22,107.01,107.16,20342.0,84.5455,84.5849,84.4192,84.5376,20342.0
2016-01-06 11:00:00,107.15,107.66,107.14,107.5,20663.0,84.5297,84.932,84.5218,84.8058,20663.0
2016-01-06 11:30:00,107.5,107.8,107.5,107.54,23025.0,84.8058,85.0425,84.8058,84.8373,23025.0
2016-01-06 12:00:00,107.5,107.58,107.36,107.49,9888.0,84.8058,84.8689,84.6953,84.7979,9888.0
2016-01-06 12:30:00,107.49,107.73,107.48,107.53,7738.0,84.7979,84.9872,84.79,84.8295,7738.0
2016-01-06 13:00:00,107.48,107.53,107.23,107.37,6663.0,84.79,84.8295,84.5928,84.7032,6663.0
2016-01-06 13:30:00,107.36,107.38,107.21,107.21,8542.0,84.6953,84.7111,84.577,84.577,8542.0
2016-01-06 14:00:00,107.18,107.5,107.11,107.34,10769.0,84.5533,84.8058,84.4981,84.6796,10769.0
2016-01-06 14:30:00,107.3,107.32,106.74,106.75,15498.0,84.648,84.6638,84.2062,84.2141,15498.0
2016-01-06 15:00:00,106.76,107.05,106.71,107.05,19960.0,84.222,84.4508,84.1826,84.4508,19960.0
2016-01-06 15:30:00,107.07,107.22,106.92,107.2,43275.0,84.4666,84.5849,84.3482,84.5691,43275.0
2016-01-07 09:30:00,105.04,105.83,104.68,105.63,107669.0,82.8651,83.4883,82.5811,83.3306,107669.0
2016-01-07 10:00:00,105.6,105.79,105.13,105.16,121375.0,83.3069,83.4568,82.9361,82.9598,121375.0
2016-01-07 10:30:00,105.22,105.86,105.22,105.72,91214.0,83.0071,83.512,83.0071,83.4016,91214.0
2016-01-07 11:00:00,105.72,105.73,104.86,105.02,69493.0,83.4016,83.4095,82.7231,82.8493,69493.0
2016-01-07 11:30:00,105.0,105.17,104.92,105.04,32735.0,82.8336,82.9677,82.7705,82.8651,32735.0
2016-01-07 12:00:00,105.04,105.18,104.92,105.12,38147.0,82.8651,82.9756,82.7705,82.9282,38147.0
2016-01-07 12:30:00,105.11,105.23,105.07,105.11,26854.0,82.9203,83.015,82.8888,82.9203,26854.0
2016-01-07 13:00:00,105.09,105.15,104.82,104.95,67476.0,82.9046,82.9519,82.6916,82.7941,67476.0
2016-01-07 13:30:00,104.93,105.12,104.66,105.02,46020.0,82.7783,82.9282,82.5653,82.8493,46020.0
2016-01-07 14:00:00,105.0,105.02,104.76,104.77,37937.0,82.8336,82.8493,82.6442,82.6521,37937.0
2016-01-07 14:30:00,104.78,105.14,104.69,104.94,51359.0,82.66,82.944,82.589,82.7862,51359.0
2016-01-07 15:00:00,104.91,104.91,104.54,104.54,38322.0,82.7626,82.7626,82.4707,82.4707,38322.0
2016-01-07 15:30:00,104.51,105.01,104.51,104.7,102305.0,82.447,82.8415,82.447,82.5969,102305.0
2016-01-08 09:30:00,106.69,106.72,106.16,106.49,122656.0,84.1668,84.1905,83.7487,84.009,122656.0
2016-01-08 10:00:00,106.51,106.52,105.67,106.06,35663.0,84.0248,84.0327,83.3621,83.6698,35663.0
2016-01-08 10:30:00,106.0,106.17,105.54,105.61,24657.0,83.6225,83.7566,83.2596,83.3148,24657.0
2016-01-08 11:00:00,105.59,105.84,105.35,105.48,29031.0,83.299,83.4962,83.1097,83.2122,29031.0
2016-01-08 11:30:00,105.43,105.43,104.9,105.37,18682.0,83.1728,83.1728,82.7547,83.1255,18682.0
2016-01-08 12:00:00,105.33,105.77,105.32,105.73,23136.0,83.0939,83.441,83.086,83.4095,23136.0
2016-01-08 12:30:00,105.7,105.81,105.58,105.79,22407.0,83.3858,83.4726,83.2911,83.4568,22407.0
2016-01-08 13:00:00,105.7,105.84,105.59,105.67,11572.0,83.3858,83.4962,83.299,83.3621,11572.0
2016-01-08 13:30:00,105.65,105.96,105.65,105.78,13252.0,83.3463,83.5909,83.3463,83.4489,13252.0
2016-01-08 14:00:00,105.72,105.92,105.56,105.6,17788.0,83.4016,83.5593,83.2753,83.3069,17788.0
2016-01-08 14:30:00,105.58,105.71,105.43,105.45,33155.0,83.2911,83.3937,83.1728,83.1886,33155.0
2016-01-08 15:00:00,105.44,105.51,105.17,105.22,52276.0,83.1807,83.2359,82.9677,83.0071,52276.0
2016-01-08 15:30:00,105.21,105.23,104.39,104.59,140633.0,82.9992,83.015,82.3523,82.5101,140633.0
2016-01-11 09:30:00,105.73,105.91,105.25,105.48,67439.0,83.4095,83.5515,83.0308,83.2122,67439.0
2016-01-11 10:00:00,105.48,105.48,104.91,105.07,42250.0,83.2122,83.2122,82.7626,82.8888,42250.0
2016-01-11 10:30:00,105.1,105.44,105.01,105.05,30693.0,82.9125,83.1807,82.8415,82.873,30693.0
2016-01-11 11:00:00,104.92,105.3,104.77,105.24,48191.0,82.7705,83.0702,82.6521,83.0229,48191.0
2016-01-11 11:30:00,105.14,105.28,105.06,105.1,16164.0,82.944,83.0545,82.8809,82.9125,16164.0
2016-01-11 12:00:00,105.13,105.16,104.75,104.75,25830.0,82.9361,82.9598,82.6363,82.6363,25830.0
2016-01-11 12:30:00,104.75,105.0,104.75,104.96,14783.0,82.6363,82.8336,82.6363,82.802,14783.0
2016-01-11 13:00:00,104.96,104.99,104.54,104.54,18553.0,82.802,82.8257,82.4707,82.4707,18553.0
2016-01-11 13:30:00,104.5,104.68,104.35,104.64,21032.0,82.4391,82.5811,82.3208,82.5496,21032.0
2016-01-11 14:00:00,104.65,104.95,104.52,104.91,37436.0,82.5575,82.7941,82.4549,82.7626,37436.0
2016-01-11 14:30:00,104.89,105.0,104.78,104.84,13451.0,82.7468,82.8336,82.66,82.7073,13451.0
2016-01-11 15:00:00,104.88,105.19,104.59,105.11,16569.0,82.7389,82.9835,82.5101,82.9203,16569.0
2016-01-11 15:30:00,105.13,105.47,105.12,105.27,46017.0,82.9361,83.2043,82.9282,83.0466,46017.0
2016-01-12 09:30:00,105.75,106.11,105.63,105.91,88626.0,83.4252,83.7092,83.3306,83.5515,88626.0
2016-01-12 10:00:00,105.95,106.02,105.78,106.0,48340.0,83.583,83.6382,83.4489,83.6225,48340.0
2016-01-12 10:30:00,105.92,106.18,105.61,105.97,45401.0,83.5593,83.7645,83.3148,83.5988,45401.0
2016-01-12 11:00:00,105.99,105.99,105.77,105.94,56421.0,83.6146,83.6146,83.441,83.5751,56421.0
2016-01-12 11:30:00,105.89,105.89,105.42,105.84,38165.0,83.5357,83.5357,83.1649,83.4962,38165.0
2016-01-12 12:00:00,105.8,106.09,105.66,105.81,10899.0,83.4647,83.6935,83.3542,83.4726,10899.0
2016-01-12 12:30:00,105.77,105.81,105.48,105.6,29076.0,83.441,83.4726,83.2122,83.3069,29076.0
2016-01-12 13:00:00,105.66,105.85,105.53,105.56,22433.0,83.3542,83.5041,83.2517,83.2753,22433.0
2016-01-12 13:30:00,105.58,105.84,105.55,105.58,21869.0,83.2911,83.4962,83.2675,83.2911,21869.0
2016-01-12 14:00:00,105.6,105.67,105.32,105.62,16784.0,83.3069,83.3621,83.086,83.3227,16784.0
2016-01-12 14:30:00,105.58,105.92,105.57,105.89,18069.0,83.2911,83.5593,83.2832,83.5357,18069.0
2016-01-12 15:00:00,105.92,106.2,105.63,106.1,35447.0,83.5593,83.7802,83.3306,83.7013,35447.0
2016-01-12 15:30:00,106.1,106.39,106.01,106.33,79180.0,83.7013,83.9301,83.6303,83.8828,79180.0
2016-01-13 09:30:00,107.14,107.3,106.78,106.96,97032.0,84.5218,84.648,84.2378,84.3798,97032.0
2016-01-13 10:00:00,106.98,107.26,106.93,107.14,32978.0,84.3956,84.6165,84.3561,84.5218,32978.0
2016-01-13 10:30:00,107.15,107.15,106.8,107.05,101496.0,84.5297,84.5297,84.2536,84.4508,101496.0
2016-01-13 11:00:00,107.05,107.11,106.71,106.93,72492.0,84.4508,84.4981,84.1826,84.3561,72492.0
2016-01-13 11:30:00,106.92,107.32,106.67,106.74,32930.0,84.3482,84.6638,84.151,84.2062,32930.0
2016-01-13 12:00:00,106.79,106.94,106.65,106.9,22142.0,84.2457,84.364,84.1352,84.3325,22142.0
2016-01-13 12:30:00,106.86,106.86,106.52,106.61,33386.0,84.3009,84.3009,84.0327,84.1037,33386.0
2016-01-13 13:00:00,106.64,106.84,106.55,106.58,41234.0,84.1273,84.2851,84.0563,84.08,41234.0
2016-01-13 13:30:00,106.59,106.65,106.05,106.12,18145.0,84.0879,84.1352,83.6619,83.7171,18145.0
2016-01-13 14:00:00,106.03,106.2,105.87,106.05,24929.0,83.6461,83.7802,83.5199,83.6619,24929.0
2016-01-13 14:30:00,106.04,106.04,105.07,105.57,44378.0,83.654,83.654,82.8888,83.2832,44378.0
2016-01-13 15:00:00,105.59,105.91,105.47,105.64,30995.0,83.299,83.5515,83.2043,83.3385,30995.0
2016-01-13 15:30:00,105.65,105.73,105.14,105.26,74350.0,83.3463,83.4095,82.944,83.0387,74350.0
2016-01-14 09:30:00,105.14,105.27,104.39,104.5,74399.0,82.944,83.0466,82.3523,82.4391,74399.0
2016-01-14 10:00:00,104.53,104.62,104.02,104.5,65866.0,82.4628,82.5338,82.0605,82.4391,65866.0
2016-01-14 10:30:00,104.51,105.07,104.44,104.6,53661.0,82.447,82.8888,82.3918,82.518,53661.0
2016-01-14 11:00:00,104.65,104.83,104.37,104.67,72115.0,82.5575,82.6995,82.3366,82.5732,72115.0
2016-01-14 11:30:00,104.66,104.67,104.1,104.59,51433.0,82.5653,82.5732,82.1236,82.5101,51433.0
2016-01-14 12:00:00,104.59,104.77,104.45,104.6,13687.0,82.5101,82.6521,82.3997,82.518,13687.0
2016-01-14 12:30:00,104.61,104.86,104.57,104.6,25111.0,82.5259,82.7231,82.4943,82.518,25111.0
2016-01-14 13:00:00,104.57,105.06,104.56,105.0,16144.0,82.4943,82.8809,82.4865,82.8336,16144.0
2016-01-14 13:30:00,105.02,105.09,104.86,105.01,24556.0,82.8493,82.9046,82.7231,82.8415,24556.0
2016-01-14 14:00:00,105.06,105.08,104.83,104.87,25060.0,82.8809,82.8967,82.6995,82.731,25060.0
2016-01-14 14:30:00,104.9,105.15,104.81,105.06,30570.0,82.7547,82.9519,82.6837,82.8809,30570.0
2016-01-14 15:00:00,105.02,105.29,104.9,105.13,43363.0,82.8493,83.0623,82.7547,82.9361,43363.0
2016-01-14 15:30:00,105.11,105.12,104.69,104.76,56772.0,82.9203,82.9282,82.589,82.6442,56772.0
2016-01-15 09:30:00,101.45,102.29,101.42,101.88,196724.0,80.033,80.6957,80.0093,80.3722,196724.0
2016-01-15 10:00:00,101.91,102.49,101.69,102.42,93743.0,80.3959,80.8534,80.2223,80.7982,93743.0
2016-01-15 10:30:00,102.4,102.59,102.04,102.04,89755.0,80.7824,80.9323,80.4984,80.4984,89755.0
2016-01-15 11:00:00,102.04,102.44,101.93,102.4,90468.0,80.4984,80.814,80.4117,80.7824,90468.0
2016-01-15 11:30:00,102.38,102.74,102.09,102.16,37692.0,80.7667,81.0507,80.5379,80.5931,37692.0
2016-01-15 12:00:00,102.1,102.15,101.56,101.72,29510.0,80.5458,80.5852,80.1198,80.246,29510.0
2016-01-15 12:30:00,101.66,101.67,101.33,101.6,31885.0,80.1987,80.2066,79.9383,80.1513,31885.0
2016-01-15 13:00:00,101.6,101.88,101.52,101.64,51935.0,80.1513,80.3722,80.0882,80.1829,51935.0
2016-01-15 13:30:00,101.61,102.0,101.56,101.93,33061.0,80.1592,80.4669,80.1198,80.4117,33061.0
2016-01-15 14:00:00,101.92,102.16,101.89,101.98,65519.0,80.4038,80.5931,80.3801,80.4511,65519.0
2016-01-15 14:30:00,101.98,102.45,101.92,102.36,60881.0,80.4511,80.8219,80.4038,80.7509,60881.0
2016-01-15 15:00:00,102.34,102.4,102.02,102.34,74015.0,80.7351,80.7824,80.4827,80.7351,74015.0
2016-01-15 15:30:00,102.32,102.48,102.02,102.3,108103.0,80.7193,80.8456,80.4827,80.7036,108103.0
2016-01-19 09:30:00,103.48,103.53,102.95,103.13,103566.0,81.6344,81.6739,81.2163,81.3583,103566.0
2016-01-19 10:00:00,103.13,103.54,103.04,103.54,43572.0,81.3583,81.6818,81.2873,81.6818,43572.0
2016-01-19 10:30:00,103.51,103.75,103.34,103.39,60492.0,81.6581,81.8474,81.524,81.5634,60492.0
2016-01-19 11:00:00,103.33,103.89,103.33,103.67,96719.0,81.5161,81.9579,81.5161,81.7843,96719.0
2016-01-19 11:30:00,103.71,103.92,103.71,103.74,26425.0,81.8159,81.9816,81.8159,81.8396,26425.0
2016-01-19 12:00:00,103.74,103.8,103.34,103.54,27470.0,81.8396,81.8869,81.524,81.6818,27470.0
2016-01-19 12:30:00,103.54,103.73,103.44,103.52,11998.0,81.6818,81.8317,81.6029,81.666,11998.0
2016-01-19 13:00:00,103.51,103.69,103.5,103.55,15013.0,81.6581,81.8001,81.6502,81.6897,15013.0
2016-01-19 13:30:00,103.53,103.53,103.31,103.36,15373.0,81.6739,81.6739,81.5003,81.5398,15373.0
2016-01-19 14:00:00,103.34,103.39,102.79,102.93,33910.0,81.524,81.5634,81.0901,81.2006,33910.0
2016-01-19 14:30:00,102.95,103.03,102.66,102.88,40751.0,81.2163,81.2794,80.9876,81.1611,40751.0
2016-01-19 15:00:00,102.88,103.22,102.86,103.22,47083.0,81.1611,81.4293,81.1453,81.4293,47083.0
2016-01-19 15:30:00,103.2,103.34,102.93,103.11,89809.0,81.4136,81.524,81.2006,81.3426,89809.0
2016-01-20 09:30:00,101.82,101.89,101.51,101.57,90305.0,80.3249,80.3801,80.0803,80.1277,90305.0
2016-01-20 10:00:00,101.64,101.75,101.35,101.61,54678.0,80.1829,80.2697,79.9541,80.1592,54678.0
2016-01-20 10:30:00,101.61,101.68,100.59,100.59,77203.0,80.1592,80.2144,79.3546,79.3546,77203.0
2016-01-20 11:00:00,100.62,101.0,100.49,100.73,84687.0,79.3782,79.678,79.2757,79.465,84687.0
2016-01-20 11:30:00,100.7,101.1,100.57,100.66,31024.0,79.4413,79.7569,79.3388,79.4098,31024.0
2016-01-20 12:00:00,100.59,100.73,100.15,100.18,48677.0,79.3546,79.465,79.0074,79.0311,48677.0
2016-01-20 12:30:00,100.14,100.71,100.12,100.7,49464.0,78.9996,79.4492,78.9838,79.4413,49464.0
2016-01-20 13:00:00,100.78,100.88,100.4,100.67,22605.0,79.5044,79.5833,79.2047,79.4177,22605.0
2016-01-20 13:30:00,100.63,101.37,100.63,101.33,29108.0,79.3861,79.9699,79.3861,79.9383,29108.0
2016-01-20 14:00:00,101.3,101.54,101.15,101.37,55437.0,79.9147,80.104,79.7963,79.9699,55437.0
2016-01-20 14:30:00,101.39,101.82,101.14,101.66,51574.0,79.9857,80.3249,79.7884,80.1987,51574.0
2016-01-20 15:00:00,101.59,102.74,101.52,102.66,90158.0,80.1434,81.0507,80.0882,80.9876,90158.0
2016-01-20 15:30:00,102.74,102.75,102.05,102.08,85899.0,81.0507,81.0586,80.5063,80.53,85899.0
2016-01-21 09:30:00,103.03,103.03,101.92,102.23,72559.0,81.2794,81.2794,80.4038,80.6483,72559.0
2016-01-21 10:00:00,102.28,103.32,102.28,103.2,41029.0,80.6878,81.5082,80.6878,81.4136,41029.0
2016-01-21 10:30:00,103.34,103.89,103.14,103.22,138845.0,81.524,81.9579,81.3662,81.4293,138845.0
2016-01-21 11:00:00,103.28,104.1,103.1,103.6,103545.0,81.4767,82.1236,81.3347,81.7291,103545.0
2016-01-21 11:30:00,103.65,104.12,103.63,104.03,57611.0,81.7686,82.1393,81.7528,82.0683,57611.0
2016-01-21 12:00:00,104.04,104.37,103.83,104.13,48765.0,82.0762,82.3366,81.9106,82.1472,48765.0
2016-01-21 12:30:00,104.08,104.11,103.79,104.07,24805.0,82.1078,82.1315,81.879,82.0999,24805.0
2016-01-21 13:00:00,104.09,104.11,103.61,103.69,15860.0,82.1157,82.1315,81.737,81.8001,15860.0
2016-01-21 13:30:00,103.64,103.84,103.42,103.64,31607.0,81.7607,81.9185,81.5871,81.7607,31607.0
2016-01-21 14:00:00,103.66,103.72,103.03,103.2,24862.0,81.7764,81.8238,81.2794,81.4136,24862.0
2016-01-21 14:30:00,103.25,103.74,103.25,103.6,26267.0,81.453,81.8396,81.453,81.7291,26267.0
2016-01-21 15:00:00,103.6,103.61,103.2,103.43,38903.0,81.7291,81.737,81.4136,81.595,38903.0
2016-01-21 15:30:00,103.45,103.8,103.42,103.56,82212.0,81.6108,81.8869,81.5871,81.6976,82212.0
2016-01-22 09:30:00,106.1,106.45,105.88,106.44,174018.0,83.7013,83.9775,83.5278,83.9696,174018.0
2016-01-22 10:00:00,106.39,106.59,106.37,106.55,84989.0,83.9301,84.0879,83.9143,84.0563,84989.0
2016-01-22 10:30:00,106.55,106.85,106.52,106.64,160074.0,84.0563,84.293,84.0327,84.1273,160074.0
2016-01-22 11:00:00,106.66,106.94,106.51,106.82,46716.0,84.1431,84.364,84.0248,84.2693,46716.0
2016-01-22 11:30:00,106.78,106.82,106.19,106.29,21395.0,84.2378,84.2693,83.7723,83.8512,21395.0
2016-01-22 12:00:00,106.29,106.53,106.24,106.31,20821.0,83.8512,84.0406,83.8118,83.867,20821.0
2016-01-22 12:30:00,106.26,106.49,106.16,106.4,36448.0,83.8276,84.009,83.7487,83.938,36448.0
2016-01-22 13:00:00,106.39,106.65,106.33,106.58,23811.0,83.9301,84.1352,83.8828,84.08,23811.0
2016-01-22 13:30:00,106.58,106.79,106.47,106.75,18926.0,84.08,84.2457,83.9932,84.2141,18926.0
2016-01-22 14:00:00,106.77,106.96,106.54,106.66,25040.0,84.2299,84.3798,84.0485,84.1431,25040.0
2016-01-22 14:30:00,106.64,106.64,106.32,106.4,29439.0,84.1273,84.1273,83.8749,83.938,29439.0
2016-01-22 15:00:00,106.43,106.49,106.26,106.45,40254.0,83.9617,84.009,83.8276,83.9775,40254.0
2016-01-22 15:30:00,106.44,106.55,106.3,106.49,126312.0,83.9696,84.0563,83.8591,84.009,126312.0
2016-01-25 09:30:00,104.54,105.07,104.48,104.69,89852.0,82.4707,82.8888,82.4233,82.589,89852.0
2016-01-25 10:00:00,104.66,105.06,104.35,104.68,48191.0,82.5653,82.8809,82.3208,82.5811,48191.0
2016-01-25 10:30:00,104.76,104.84,104.31,104.58,35838.0,82.6442,82.7073,82.2892,82.5022,35838.0
2016-01-25 11:00:00,104.67,105.35,104.64,105.22,71248.0,82.5732,83.1097,82.5496,83.0071,71248.0
2016-01-25 11:30:00,105.24,105.34,105.03,105.2,40818.0,83.0229,83.1018,82.8572,82.9913,40818.0
2016-01-25 12:00:00,105.19,105.29,105.11,105.26,29117.0,82.9835,83.0623,82.9203,83.0387,29117.0
2016-01-25 12:30:00,105.25,105.44,105.24,105.43,24302.0,83.0308,83.1807,83.0229,83.1728,24302.0
2016-01-25 13:00:00,105.45,105.71,105.43,105.55,32783.0,83.1886,83.3937,83.1728,83.2675,32783.0
2016-01-25 13:30:00,105.55,105.62,105.24,105.25,11389.0,83.2675,83.3227,83.0229,83.0308,11389.0
2016-01-25 14:00:00,105.25,105.39,105.18,105.39,23895.0,83.0308,83.1412,82.9756,83.1412,23895.0
2016-01-25 14:30:00,105.38,105.4,105.15,105.3,38523.0,83.1333,83.1491,82.9519,83.0702,38523.0
2016-01-25 15:00:00,105.3,105.39,104.93,105.01,37317.0,83.0702,83.1412,82.7783,82.8415,37317.0
2016-01-25 15:30:00,105.03,105.05,104.7,104.76,65862.0,82.8572,82.873,82.5969,82.6442,65862.0
2016-01-26 09:30:00,105.82,106.2,105.66,106.1,106662.0,83.4805,83.7802,83.3542,83.7013,106662.0
2016-01-26 10:00:00,106.17,107.07,106.17,106.97,107701.0,83.7566,84.4666,83.7566,84.3877,107701.0
2016-01-26 10:30:00,106.98,107.21,106.88,106.96,51757.0,84.3956,84.577,84.3167,84.3798,51757.0
2016-01-26 11:00:00,106.98,107.6,106.98,107.58,131965.0,84.3956,84.8847,84.3956,84.8689,131965.0
2016-01-26 11:30:00,107.57,107.57,107.24,107.38,50033.0,84.861,84.861,84.6007,84.7111,50033.0
2016-01-26 12:00:00,107.4,107.76,107.38,107.64,34895.0,84.7269,85.0109,84.7111,84.9162,34895.0
2016-01-26 12:30:00,107.69,107.75,107.57,107.57,18810.0,84.9557,85.003,84.861,84.861,18810.0
2016-01-26 13:00:00,107.59,107.66,107.49,107.57,17120.0,84.8768,84.932,84.7979,84.861,17120.0
2016-01-26 13:30:00,107.59,107.65,107.43,107.43,28517.0,84.8768,84.9241,84.7506,84.7506,28517.0
2016-01-26 14:00:00,107.49,107.49,107.3,107.3,27940.0,84.7979,84.7979,84.648,84.648,27940.0
2016-01-26 14:30:00,107.31,107.49,107.24,107.27,42888.0,84.6559,84.7979,84.6007,84.6243,42888.0
2016-01-26 15:00:00,107.3,107.5,107.2,107.44,39472.0,84.648,84.8058,84.5691,84.7585,39472.0
2016-01-26 15:30:00,107.43,107.67,107.39,107.62,72872.0,84.7506,84.9399,84.719,84.9005,72872.0
2016-01-27 09:30:00,106.76,107.12,106.72,106.93,76062.0,84.222,84.506,84.1905,84.3561,76062.0
2016-01-27 10:00:00,106.9,106.92,106.17,106.22,39690.0,84.3325,84.3482,83.7566,83.796,39690.0
2016-01-27 10:30:00,106.27,106.46,106.09,106.41,39161.0,83.8355,83.9853,83.6935,83.9459,39161.0
2016-01-27 11:00:00,106.41,106.52,106.24,106.32,31650.0,83.9459,84.0327,83.8118,83.8749,31650.0
2016-01-27 11:30:00,106.42,107.27,106.38,107.13,24026.0,83.9538,84.6243,83.9222,84.5139,24026.0
2016-01-27 12:00:00,107.17,107.42,107.07,107.31,18028.0,84.5455,84.7427,84.4666,84.6559,18028.0
2016-01-27 12:30:00,107.33,107.55,107.31,107.39,32306.0,84.6717,84.8452,84.6559,84.719,32306.0
2016-01-27 13:00:00,107.37,107.43,107.2,107.32,21712.0,84.7032,84.7506,84.5691,84.6638,21712.0
2016-01-27 13:30:00,107.33,107.53,107.27,107.4,11155.0,84.6717,84.8295,84.6243,84.7269,11155.0
2016-01-27 14:00:00,107.39,107.54,106.7,107.12,21023.0,84.719,84.8373,84.1747,84.506,21023.0
2016-01-27 14:30:00,107.04,107.12,106.25,106.29,18456.0,84.4429,84.506,83.8197,83.8512,18456.0
2016-01-27 15:00:00,106.32,106.32,105.8,106.13,25660.0,83.8749,83.8749,83.4647,83.725,25660.0
2016-01-27 15:30:00,106.15,106.42,106.08,106.4,41517.0,83.7408,83.9538,83.6856,83.938,41517.0
2016-01-28 09:30:00,105.74,106.08,105.42,105.92,240255.0,83.4173,83.6856,83.1649,83.5593,240255.0
2016-01-28 10:00:00,105.86,105.88,105.14,105.17,85702.0,83.512,83.5278,82.944,82.9677,85702.0
2016-01-28 10:30:00,105.2,105.52,104.95,105.49,40430.0,82.9913,83.2438,82.7941,83.2201,40430.0
2016-01-28 11:00:00,105.49,106.15,105.48,105.82,71431.0,83.2201,83.7408,83.2122,83.4805,71431.0
2016-01-28 11:30:00,105.75,106.07,105.68,105.77,25579.0,83.4252,83.6777,83.37,83.441,25579.0
2016-01-28 12:00:00,105.69,106.4,105.68,106.34,14760.0,83.3779,83.938,83.37,83.8907,14760.0
2016-01-28 12:30:00,106.4,106.48,106.35,106.42,26413.0,83.938,84.0011,83.8986,83.9538,26413.0
2016-01-28 13:00:00,106.42,106.59,105.98,106.26,14925.0,83.9538,84.0879,83.6067,83.8276,14925.0
2016-01-28 13:30:00,106.29,106.52,106.2,106.2,27640.0,83.8512,84.0327,83.7802,83.7802,27640.0
2016-01-28 14:00:00,106.25,106.61,106.25,106.59,21976.0,83.8197,84.1037,83.8197,84.0879,21976.0
2016-01-28 14:30:00,106.57,106.71,106.16,106.25,22403.0,84.0721,84.1826,83.7487,83.8197,22403.0
2016-01-28 15:00:00,106.36,106.38,106.09,106.15,32003.0,83.9065,83.9222,83.6935,83.7408,32003.0
2016-01-28 15:30:00,106.09,106.46,106.09,106.3,50357.0,83.6935,83.9853,83.6935,83.8591,50357.0
2016-01-29 09:30:00,105.89,106.48,105.8,106.32,45100.0,83.5357,84.0011,83.4647,83.8749,45100.0
2016-01-29 10:00:00,106.28,106.29,105.79,105.96,44329.0,83.8433,83.8512,83.4568,83.5909,44329.0
2016-01-29 10:30:00,105.99,105.99,105.6,105.64,22714.0,83.6146,83.6146,83.3069,83.3385,22714.0
2016-01-29 11:00:00,105.58,106.89,105.53,106.65,38281.0,83.2911,84.3246,83.2517,84.1352,38281.0
2016-01-29 11:30:00,106.68,107.22,106.54,107.09,50866.0,84.1589,84.5849,84.0485,84.4823,50866.0
2016-01-29 12:00:00,107.15,107.22,106.94,107.2,32367.0,84.5297,84.5849,84.364,84.5691,32367.0
2016-01-29 12:30:00,107.25,107.38,107.13,107.34,21686.0,84.6086,84.7111,84.5139,84.6796,21686.0
2016-01-29 13:00:00,107.34,107.34,107.18,107.26,10644.0,84.6796,84.6796,84.5533,84.6165,10644.0
2016-01-29 13:30:00,107.27,107.48,107.1,107.3,21885.0,84.6243,84.79,84.4902,84.648,21885.0
2016-01-29 14:00:00,107.32,107.4,107.15,107.4,27933.0,84.6638,84.7269,84.5297,84.7269,27933.0
2016-01-29 14:30:00,107.41,107.52,107.36,107.38,22537.0,84.7348,84.8216,84.6953,84.7111,22537.0
2016-01-29 15:00:00,107.39,107.66,107.38,107.62,18342.0,84.719,84.932,84.7111,84.9005,18342.0
2016-01-29 15:30:00,107.66,107.92,107.55,107.64,118562.0,84.932,85.1371,84.8452,84.9162,118562.0
2016-02-01 09:30:00,108.31,108.6,107.86,108.56,99899.0,85.4448,85.6736,85.0898,85.642,99899.0
2016-02-01 10:00:00,108.57,108.83,108.35,108.79,84160.0,85.6499,85.855,85.4763,85.8235,84160.0
2016-02-01 10:30:00,108.77,109.55,108.69,109.43,98684.0,85.8077,86.423,85.7446,86.3284,98684.0
2016-02-01 11:00:00,109.45,109.64,109.32,109.53,46128.0,86.3441,86.494,86.2416,86.4072,46128.0
2016-02-01 11:30:00,109.54,109.8,109.41,109.62,27380.0,86.4151,86.6202,86.3126,86.4782,27380.0
2016-02-01 12:00:00,109.62,109.62,109.31,109.34,28698.0,86.4782,86.4782,86.2337,86.2574,28698.0
2016-02-01 12:30:00,109.34,109.44,109.25,109.35,25372.0,86.2574,86.3362,86.1864,86.2652,25372.0
2016-02-01 13:00:00,109.39,109.76,109.38,109.76,22246.0,86.2968,86.5887,86.2889,86.5887,22246.0
2016-02-01 13:30:00,109.74,109.85,109.62,109.85,25643.0,86.5729,86.6597,86.4782,86.6597,25643.0
2016-02-01 14:00:00,109.87,110.13,109.73,110.07,36948.0,86.6755,86.8806,86.565,86.8332,36948.0
2016-02-01 14:30:00,110.09,110.19,109.98,110.19,37018.0,86.849,86.9279,86.7622,86.9279,37018.0
2016-02-01 15:00:00,110.18,110.6,110.07,110.5,72496.0,86.92,87.2514,86.8332,87.1725,72496.0
2016-02-01 15:30:00,110.5,110.53,110.08,110.1,118124.0,87.1725,87.1961,86.8411,86.8569,118124.0
2016-02-02 09:30:00,109.91,110.0,109.42,109.82,64042.0,86.707,86.778,86.3205,86.636,64042.0
2016-02-02 10:00:00,109.81,109.81,109.26,109.36,27048.0,86.6281,86.6281,86.1942,86.2731,27048.0
2016-02-02 10:30:00,109.3,109.45,109.17,109.39,17891.0,86.2258,86.3441,86.1232,86.2968,17891.0
2016-02-02 11:00:00,109.32,109.56,109.17,109.56,17760.0,86.2416,86.4309,86.1232,86.4309,17760.0
2016-02-02 11:30:00,109.56,109.73,109.19,109.3,18574.0,86.4309,86.565,86.139,86.2258,18574.0
2016-02-02 12:00:00,109.3,109.35,109.09,109.2,8330.0,86.2258,86.2652,86.0601,86.1469,8330.0
2016-02-02 12:30:00,109.19,109.37,109.08,109.18,8239.0,86.139,86.281,86.0522,86.1311,8239.0
2016-02-02 13:00:00,109.22,109.32,109.0,109.3,13184.0,86.1627,86.2416,85.9891,86.2258,13184.0
2016-02-02 13:30:00,109.27,109.34,108.87,108.91,8300.0,86.2021,86.2574,85.8866,85.9181,8300.0
2016-02-02 14:00:00,108.94,109.12,108.9,109.0,19553.0,85.9418,86.0838,85.9102,85.9891,19553.0
2016-02-02 14:30:00,109.01,109.23,108.91,109.01,23417.0,85.997,86.1706,85.9181,85.997,23417.0
2016-02-02 15:00:00,109.02,109.12,108.84,108.99,32533.0,86.0049,86.0838,85.8629,85.9812,32533.0
2016-02-02 15:30:00,108.99,109.27,108.98,109.21,60314.0,85.9812,86.2021,85.9734,86.1548,60314.0
2016-02-03 09:30:00,110.54,110.58,110.03,110.34,71611.0,87.204,87.2356,86.8017,87.0462,71611.0
2016-02-03 10:00:00,110.13,110.25,109.13,109.16,52235.0,86.8806,86.9752,86.0917,86.1154,52235.0
2016-02-03 10:30:00,109.17,109.45,108.76,109.37,49766.0,86.1232,86.3441,85.7998,86.281,49766.0
2016-02-03 11:00:00,109.4,109.48,108.98,109.03,47578.0,86.3047,86.3678,85.9734,86.0128,47578.0
2016-02-03 11:30:00,109.08,109.31,108.91,109.0,42060.0,86.0522,86.2337,85.9181,85.9891,42060.0
2016-02-03 12:00:00,109.02,109.18,108.82,108.9,11039.0,86.0049,86.1311,85.8471,85.9102,11039.0
2016-02-03 12:30:00,108.94,108.98,108.64,108.94,16638.0,85.9418,85.9734,85.7051,85.9418,16638.0
2016-02-03 13:00:00,109.0,109.13,108.99,109.1,27562.0,85.9891,86.0917,85.9812,86.068,27562.0
2016-02-03 13:30:00,108.99,109.09,108.75,108.89,22888.0,85.9812,86.0601,85.7919,85.9024,22888.0
2016-02-03 14:00:00,108.94,109.88,108.87,109.72,35298.0,85.9418,86.6834,85.8866,86.5571,35298.0
2016-02-03 14:30:00,109.7,110.12,109.64,110.06,38687.0,86.5414,86.8727,86.494,86.8254,38687.0
2016-02-03 15:00:00,110.01,110.13,109.76,109.8,22147.0,86.7859,86.8806,86.5887,86.6202,22147.0
2016-02-03 15:30:00,109.79,109.87,109.56,109.82,62548.0,86.6124,86.6755,86.4309,86.636,62548.0
2016-02-04 09:30:00,107.14,107.46,106.77,106.96,128994.0,84.5218,84.7742,84.2299,84.3798,128994.0
2016-02-04 10:00:00,106.91,107.38,106.53,107.15,65452.0,84.3403,84.7111,84.0406,84.5297,65452.0
2016-02-04 10:30:00,107.12,107.56,107.07,107.43,42415.0,84.506,84.8531,84.4666,84.7506,42415.0
2016-02-04 11:00:00,107.43,107.5,106.73,106.78,70810.0,84.7506,84.8058,84.1983,84.2378,70810.0
2016-02-04 11:30:00,106.74,106.97,106.61,106.64,23397.0,84.2062,84.3877,84.1037,84.1273,23397.0
2016-02-04 12:00:00,106.66,106.98,106.66,106.8,18578.0,84.1431,84.3956,84.1431,84.2536,18578.0
2016-02-04 12:30:00,106.78,107.02,106.72,106.96,26280.0,84.2378,84.4271,84.1905,84.3798,26280.0
2016-02-04 13:00:00,106.98,107.29,106.98,107.22,26505.0,84.3956,84.6401,84.3956,84.5849,26505.0
2016-02-04 13:30:00,107.22,107.38,106.93,107.01,28505.0,84.5849,84.7111,84.3561,84.4192,28505.0
2016-02-04 14:00:00,107.0,107.1,106.79,106.91,26602.0,84.4113,84.4902,84.2457,84.3403,26602.0
2016-02-04 14:30:00,106.88,106.94,106.66,106.94,25850.0,84.3167,84.364,84.1431,84.364,25850.0
2016-02-04 15:00:00,106.91,107.07,106.74,106.89,37794.0,84.3403,84.4666,84.2062,84.3246,37794.0
2016-02-04 15:30:00,106.9,107.13,106.83,106.97,121556.0,84.3325,84.5139,84.2772,84.3877,121556.0
2016-02-05 09:30:00,105.08,105.2,104.4,104.4,115147.0,82.8967,82.9913,82.3602,82.3602,115147.0
2016-02-05 10:00:00,104.42,104.61,104.05,104.12,99627.0,82.376,82.5259,82.0841,82.1393,99627.0
2016-02-05 10:30:00,104.15,104.75,104.11,104.58,73562.0,82.163,82.6363,82.1315,82.5022,73562.0
2016-02-05 11:00:00,104.54,104.57,104.24,104.32,59612.0,82.4707,82.4943,82.234,82.2971,59612.0
2016-02-05 11:30:00,104.35,104.56,104.17,104.39,78773.0,82.3208,82.4865,82.1788,82.3523,78773.0
2016-02-05 12:00:00,104.39,104.67,104.33,104.5,38577.0,82.3523,82.5732,82.305,82.4391,38577.0
2016-02-05 12:30:00,104.5,104.69,104.35,104.45,27976.0,82.4391,82.589,82.3208,82.3997,27976.0
2016-02-05 13:00:00,104.46,104.64,104.39,104.57,18337.0,82.4076,82.5496,82.3523,82.4943,18337.0
2016-02-05 13:30:00,104.54,104.56,104.26,104.36,27866.0,82.4707,82.4865,82.2498,82.3287,27866.0
2016-02-05 14:00:00,104.35,104.44,104.17,104.26,31217.0,82.3208,82.3918,82.1788,82.2498,31217.0
2016-02-05 14:30:00,104.25,104.43,104.18,104.2,24239.0,82.2419,82.3839,82.1867,82.2025,24239.0
2016-02-05 15:00:00,104.25,104.37,104.1,104.29,29237.0,82.2419,82.3366,82.1236,82.2735,29237.0
2016-02-05 15:30:00,104.27,104.5,104.13,104.45,124335.0,82.2577,82.4391,82.1472,82.3997,124335.0
2016-02-08 09:30:00,103.32,103.39,102.7,102.97,54162.0,81.5082,81.5634,81.0191,81.2321,54162.0
2016-02-08 10:00:00,102.92,103.09,102.66,102.94,69577.0,81.1927,81.3268,80.9876,81.2084,69577.0
2016-02-08 10:30:00,102.94,103.4,102.85,102.9,61045.0,81.2084,81.5713,81.1374,81.1769,61045.0
2016-02-08 11:00:00,102.95,102.97,102.44,102.7,76491.0,81.2163,81.2321,80.814,81.0191,76491.0
2016-02-08 11:30:00,102.7,103.09,102.63,102.8,14530.0,81.0191,81.3268,80.9639,81.098,14530.0
2016-02-08 12:00:00,102.9,103.26,102.9,103.23,22042.0,81.1769,81.4609,81.1769,81.4372,22042.0
2016-02-08 12:30:00,103.26,103.49,103.15,103.32,39322.0,81.4609,81.6423,81.3741,81.5082,39322.0
2016-02-08 13:00:00,103.32,103.32,102.78,103.0,39722.0,81.5082,81.5082,81.0822,81.2558,39722.0
2016-02-08 13:30:00,103.0,103.17,102.91,102.96,30149.0,81.2558,81.3899,81.1848,81.2242,30149.0
2016-02-08 14:00:00,102.98,103.11,102.8,102.84,27928.0,81.24,81.3426,81.098,81.1296,27928.0
2016-02-08 14:30:00,102.84,102.92,102.63,102.77,39505.0,81.1296,81.1927,80.9639,81.0743,39505.0
2016-02-08 15:00:00,102.71,103.16,102.68,103.04,24808.0,81.027,81.382,81.0033,81.2873,24808.0
2016-02-08 15:30:00,103.05,103.72,103.04,103.3,74923.0,81.2952,81.8238,81.2873,81.4924,74923.0
2016-02-09 09:30:00,102.52,103.74,102.49,103.64,50376.0,80.8771,81.8396,80.8534,81.7607,50376.0
2016-02-09 10:00:00,103.43,103.81,103.15,103.18,49205.0,81.595,81.8948,81.3741,81.3978,49205.0
2016-02-09 10:30:00,103.12,103.35,102.79,103.26,22606.0,81.3504,81.5319,81.0901,81.4609,22606.0
2016-02-09 11:00:00,103.24,103.99,103.24,103.6,55485.0,81.4451,82.0368,81.4451,81.7291,55485.0
2016-02-09 11:30:00,103.71,103.73,103.19,103.22,21600.0,81.8159,81.8317,81.4057,81.4293,21600.0
2016-02-09 12:00:00,103.25,103.38,103.09,103.3,8231.0,81.453,81.5556,81.3268,81.4924,8231.0
2016-02-09 12:30:00,103.28,103.38,103.11,103.17,9274.0,81.4767,81.5556,81.3426,81.3899,9274.0
2016-02-09 13:00:00,103.23,103.24,102.84,103.04,11009.0,81.4372,81.4451,81.1296,81.2873,11009.0
2016-02-09 13:30:00,103.12,103.29,102.94,103.09,11236.0,81.3504,81.4846,81.2084,81.3268,11236.0
2016-02-09 14:00:00,103.16,103.6,103.11,103.35,25027.0,81.382,81.7291,81.3426,81.5319,25027.0
2016-02-09 14:30:00,103.36,103.85,103.35,103.8,17267.0,81.5398,81.9263,81.5319,81.8869,17267.0
2016-02-09 15:00:00,103.81,104.22,103.45,103.59,48072.0,81.8948,82.2182,81.6108,81.7212,48072.0
2016-02-09 15:30:00,103.62,103.76,103.31,103.56,95227.0,81.7449,81.8553,81.5003,81.6976,95227.0
2016-02-10 09:30:00,103.88,104.02,103.7,103.82,50649.0,81.95,82.0605,81.808,81.9027,50649.0
2016-02-10 10:00:00,103.75,103.88,103.3,103.45,28352.0,81.8474,81.95,81.4924,81.6108,28352.0
2016-02-10 10:30:00,103.5,103.76,103.39,103.39,24455.0,81.6502,81.8553,81.5634,81.5634,24455.0
2016-02-10 11:00:00,103.4,103.83,103.21,103.36,23820.0,81.5713,81.9106,81.4214,81.5398,23820.0
2016-02-10 11:30:00,103.29,103.5,103.09,103.32,25420.0,81.4846,81.6502,81.3268,81.5082,25420.0
2016-02-10 12:00:00,103.39,103.67,103.15,103.65,21841.0,81.5634,81.7843,81.3741,81.7686,21841.0
2016-02-10 12:30:00,103.64,103.86,103.54,103.81,10568.0,81.7607,81.9342,81.6818,81.8948,10568.0
2016-02-10 13:00:00,103.91,103.98,103.69,103.72,12826.0,81.9737,82.0289,81.8001,81.8238,12826.0
2016-02-10 13:30:00,103.74,103.84,103.55,103.59,12470.0,81.8396,81.9185,81.6897,81.7212,12470.0
2016-02-10 14:00:00,103.71,103.88,103.63,103.77,17388.0,81.8159,81.95,81.7528,81.8632,17388.0
2016-02-10 14:30:00,103.73,103.77,103.44,103.44,18126.0,81.8317,81.8632,81.6029,81.6029,18126.0
2016-02-10 15:00:00,103.44,103.65,103.05,103.13,21510.0,81.6029,81.7686,81.2952,81.3583,21510.0
2016-02-10 15:30:00,103.11,103.32,102.86,103.01,51886.0,81.3426,81.5082,81.1453,81.2637,51886.0
2016-02-11 09:30:00,101.37,101.49,101.11,101.36,62171.0,79.9699,80.0646,79.7648,79.962,62171.0
2016-02-11 10:00:00,101.32,101.87,101.23,101.63,39746.0,79.9304,80.3643,79.8594,80.175,39746.0
2016-02-11 10:30:00,101.62,101.69,101.21,101.36,112816.0,80.1671,80.2223,79.8437,79.962,112816.0
2016-02-11 11:00:00,101.37,101.53,100.84,100.96,44756.0,79.9699,80.0961,79.5518,79.6464,44756.0
2016-02-11 11:30:00,100.95,101.29,100.9,101.2,28735.0,79.6386,79.9068,79.5991,79.8358,28735.0
2016-02-11 12:00:00,101.15,101.52,101.11,101.36,47931.0,79.7963,80.0882,79.7648,79.962,47931.0
2016-02-11 12:30:00,101.32,101.62,101.2,101.53,21029.0,79.9304,80.1671,79.8358,80.0961,21029.0
2016-02-11 13:00:00,101.73,101.78,101.48,101.63,15623.0,80.2539,80.2933,80.0567,80.175,15623.0
2016-02-11 13:30:00,101.52,101.67,101.04,101.3,49675.0,80.0882,80.2066,79.7096,79.9147,49675.0
2016-02-11 14:00:00,101.32,101.37,101.03,101.07,60188.0,79.9304,79.9699,79.7017,79.7332,60188.0
2016-02-11 14:30:00,101.04,101.85,100.91,101.6,121539.0,79.7096,80.3486,79.607,80.1513,121539.0
2016-02-11 15:00:00,101.53,101.6,101.11,101.45,65037.0,80.0961,80.1513,79.7648,80.033,65037.0
2016-02-11 15:30:00,101.41,101.79,101.26,101.51,100326.0,80.0014,80.3012,79.8831,80.0803,100326.0
2016-02-12 09:30:00,102.02,102.23,101.86,102.11,45467.0,80.4827,80.6483,80.3564,80.5537,45467.0
2016-02-12 10:00:00,102.04,102.25,102.03,102.11,23796.0,80.4984,80.6641,80.4906,80.5537,23796.0
2016-02-12 10:30:00,102.16,102.25,101.47,101.52,25371.0,80.5931,80.6641,80.0488,80.0882,25371.0
2016-02-12 11:00:00,101.55,101.9,101.4,101.9,74924.0,80.1119,80.388,79.9936,80.388,74924.0
2016-02-12 11:30:00,101.93,102.01,101.68,101.83,24894.0,80.4117,80.4748,80.2144,80.3328,24894.0
2016-02-12 12:00:00,101.87,102.18,101.81,102.17,22077.0,80.3643,80.6089,80.317,80.601,22077.0
2016-02-12 12:30:00,102.17,102.32,102.14,102.17,37013.0,80.601,80.7193,80.5773,80.601,37013.0
2016-02-12 13:00:00,102.18,102.27,101.89,102.17,34688.0,80.6089,80.6799,80.3801,80.601,34688.0
2016-02-12 13:30:00,102.16,102.51,102.16,102.34,45367.0,80.5931,80.8692,80.5931,80.7351,45367.0
2016-02-12 14:00:00,102.35,102.5,102.24,102.38,24869.0,80.743,80.8613,80.6562,80.7667,24869.0
2016-02-12 14:30:00,102.37,102.68,102.37,102.58,22727.0,80.7588,81.0033,80.7588,80.9244,22727.0
2016-02-12 15:00:00,102.58,102.77,102.53,102.76,22870.0,80.9244,81.0743,80.885,81.0664,22870.0
2016-02-12 15:30:00,102.74,102.79,102.52,102.65,57925.0,81.0507,81.0901,80.8771,80.9797,57925.0
2016-02-16 09:30:00,104.19,104.26,103.47,103.47,83819.0,82.1946,82.2498,81.6266,81.6266,83819.0
2016-02-16 10:00:00,103.47,103.47,102.91,103.24,44729.0,81.6266,81.6266,81.1848,81.4451,44729.0
2016-02-16 10:30:00,103.19,103.44,103.15,103.28,34096.0,81.4057,81.6029,81.3741,81.4767,34096.0
2016-02-16 11:00:00,103.29,103.45,102.95,103.45,40170.0,81.4846,81.6108,81.2163,81.6108,40170.0
2016-02-16 11:30:00,103.39,103.94,103.39,103.93,17782.0,81.5634,81.9973,81.5634,81.9895,17782.0
2016-02-16 12:00:00,103.88,104.06,103.79,103.8,45003.0,81.95,82.092,81.879,81.8869,45003.0
2016-02-16 12:30:00,103.81,104.01,103.76,103.99,8490.0,81.8948,82.0526,81.8553,82.0368,8490.0
2016-02-16 13:00:00,103.95,104.14,103.94,104.03,23936.0,82.0052,82.1551,81.9973,82.0683,23936.0
2016-02-16 13:30:00,104.01,104.01,103.83,103.91,23566.0,82.0526,82.0526,81.9106,81.9737,23566.0
2016-02-16 14:00:00,103.92,104.08,103.9,103.99,23884.0,81.9816,82.1078,81.9658,82.0368,23884.0
2016-02-16 14:30:00,104.02,104.04,103.81,103.84,23188.0,82.0605,82.0762,81.8948,81.9185,23188.0
2016-02-16 15:00:00,103.82,103.89,103.76,103.83,18941.0,81.9027,81.9579,81.8553,81.9106,18941.0
2016-02-16 15:30:00,103.87,103.89,103.62,103.82,89967.0,81.9421,81.9579,81.7449,81.9027,89967.0
2016-02-17 09:30:00,104.32,104.66,104.19,104.36,34672.0,82.2971,82.5653,82.1946,82.3287,34672.0
2016-02-17 10:00:00,104.35,104.85,104.32,104.84,47218.0,82.3208,82.7152,82.2971,82.7073,47218.0
2016-02-17 10:30:00,104.84,104.88,104.57,104.88,21423.0,82.7073,82.7389,82.4943,82.7389,21423.0
2016-02-17 11:00:00,104.86,105.12,104.76,105.0,87607.0,82.7231,82.9282,82.6442,82.8336,87607.0
2016-02-17 11:30:00,104.97,105.29,104.97,105.06,23604.0,82.8099,83.0623,82.8099,82.8809,23604.0
2016-02-17 12:00:00,105.06,105.2,105.01,105.16,22011.0,82.8809,82.9913,82.8415,82.9598,22011.0
2016-02-17 12:30:00,105.18,105.59,105.18,105.28,59522.0,82.9756,83.299,82.9756,83.0545,59522.0
2016-02-17 13:00:00,105.32,105.36,105.05,105.2,104416.0,83.086,83.1176,82.873,82.9913,104416.0
2016-02-17 13:30:00,105.18,105.19,104.82,104.97,38303.0,82.9756,82.9835,82.6916,82.8099,38303.0
2016-02-17 14:00:00,104.95,105.02,104.9,104.98,65044.0,82.7941,82.8493,82.7547,82.8178,65044.0
2016-02-17 14:30:00,104.96,105.1,104.93,104.96,31456.0,82.802,82.9125,82.7783,82.802,31456.0
2016-02-17 15:00:00,104.99,105.14,104.91,104.97,50461.0,82.8257,82.944,82.7626,82.8099,50461.0
2016-02-17 15:30:00,105.0,105.09,104.89,104.94,87125.0,82.8336,82.9046,82.7468,82.7862,87125.0
2016-02-18 09:30:00,105.12,105.12,104.8,104.8,68949.0,82.9282,82.9282,82.6758,82.6758,68949.0
2016-02-18 10:00:00,104.82,105.05,104.78,105.03,54145.0,82.6916,82.873,82.66,82.8572,54145.0
2016-02-18 10:30:00,105.02,105.05,104.86,104.95,25565.0,82.8493,82.873,82.7231,82.7941,25565.0
2016-02-18 11:00:00,104.9,104.92,104.32,104.7,60177.0,82.7547,82.7705,82.2971,82.5969,60177.0
2016-02-18 11:30:00,104.73,104.74,104.49,104.65,15680.0,82.6206,82.6285,82.4312,82.5575,15680.0
2016-02-18 12:00:00,104.63,104.72,104.61,104.65,8920.0,82.5417,82.6127,82.5259,82.5575,8920.0
2016-02-18 12:30:00,104.67,104.67,104.48,104.48,8667.0,82.5732,82.5732,82.4233,82.4233,8667.0
2016-02-18 13:00:00,104.49,104.6,104.16,104.17,33528.0,82.4312,82.518,82.1709,82.1788,33528.0
2016-02-18 13:30:00,104.17,104.24,104.06,104.13,24001.0,82.1788,82.234,82.092,82.1472,24001.0
2016-02-18 14:00:00,104.13,104.31,104.12,104.27,36883.0,82.1472,82.2892,82.1393,82.2577,36883.0
2016-02-18 14:30:00,104.31,104.45,104.16,104.28,19220.0,82.2892,82.3997,82.1709,82.2656,19220.0
2016-02-18 15:00:00,104.22,104.26,104.01,104.09,25909.0,82.2182,82.2498,82.0526,82.1157,25909.0
2016-02-18 15:30:00,104.09,104.21,104.02,104.15,58262.0,82.1157,82.2103,82.0605,82.163,58262.0
2016-02-19 09:30:00,103.99,104.17,103.87,103.96,57273.0,82.0368,82.1788,81.9421,82.0131,57273.0
2016-02-19 10:00:00,103.92,104.09,103.8,103.97,40107.0,81.9816,82.1157,81.8869,82.021,40107.0
2016-02-19 10:30:00,103.98,104.16,103.9,103.92,55456.0,82.0289,82.1709,81.9658,81.9816,55456.0
2016-02-19 11:00:00,103.91,104.55,103.81,104.5,83382.0,81.9737,82.4786,81.8948,82.4391,83382.0
2016-02-19 11:30:00,104.48,104.84,104.29,104.3,57033.0,82.4233,82.7073,82.2735,82.2813,57033.0
2016-02-19 12:00:00,104.33,104.51,104.15,104.45,66318.0,82.305,82.447,82.163,82.3997,66318.0
2016-02-19 12:30:00,104.47,104.73,104.4,104.49,22925.0,82.4155,82.6206,82.3602,82.4312,22925.0
2016-02-19 13:00:00,104.48,104.61,104.39,104.4,24989.0,82.4233,82.5259,82.3523,82.3602,24989.0
2016-02-19 13:30:00,104.41,104.52,104.35,104.4,26618.0,82.3681,82.4549,82.3208,82.3602,26618.0
2016-02-19 14:00:00,104.4,104.6,104.37,104.37,58984.0,82.3602,82.518,82.3366,82.3366,58984.0
2016-02-19 14:30:00,104.37,104.44,104.31,104.37,18630.0,82.3366,82.3918,82.2892,82.3366,18630.0
2016-02-19 15:00:00,104.39,104.51,104.36,104.4,73760.0,82.3523,82.447,82.3287,82.3602,73760.0
2016-02-19 15:30:00,104.43,104.68,104.38,104.66,94352.0,82.3839,82.5811,82.3445,82.5653,94352.0
2016-02-22 09:30:00,104.53,105.27,104.53,105.27,47505.0,82.4628,83.0466,82.4628,83.0466,47505.0
2016-02-22 10:00:00,105.23,105.27,104.84,105.01,108101.0,83.015,83.0466,82.7073,82.8415,108101.0
2016-02-22 10:30:00,105.05,105.23,104.97,105.21,59049.0,82.873,83.015,82.8099,82.9992,59049.0
2016-02-22 11:00:00,105.22,105.22,104.73,105.0,42745.0,83.0071,83.0071,82.6206,82.8336,42745.0
2016-02-22 11:30:00,105.03,105.03,104.73,104.96,30298.0,82.8572,82.8572,82.6206,82.802,30298.0
2016-02-22 12:00:00,104.99,105.08,104.83,104.91,18744.0,82.8257,82.8967,82.6995,82.7626,18744.0
2016-02-22 12:30:00,104.88,105.0,104.82,104.88,31632.0,82.7389,82.8336,82.6916,82.7389,31632.0
2016-02-22 13:00:00,104.86,105.02,104.84,104.84,25495.0,82.7231,82.8493,82.7073,82.7073,25495.0
2016-02-22 13:30:00,104.83,105.05,104.81,104.94,30795.0,82.6995,82.873,82.6837,82.7862,30795.0
2016-02-22 14:00:00,104.93,105.04,104.89,104.95,32310.0,82.7783,82.8651,82.7468,82.7941,32310.0
2016-02-22 14:30:00,104.95,104.96,104.75,104.77,23653.0,82.7941,82.802,82.6363,82.6521,23653.0
2016-02-22 15:00:00,104.79,104.91,104.65,104.86,43400.0,82.6679,82.7626,82.5575,82.7231,43400.0
2016-02-22 15:30:00,104.87,105.01,104.83,104.93,69850.0,82.731,82.8415,82.6995,82.7783,69850.0
2016-02-23 09:30:00,104.93,105.35,104.81,105.35,45867.0,82.7783,83.1097,82.6837,83.1097,45867.0
2016-02-23 10:00:00,105.37,105.37,104.97,105.22,33599.0,83.1255,83.1255,82.8099,83.0071,33599.0
2016-02-23 10:30:00,105.23,105.36,104.99,105.04,50252.0,83.015,83.1176,82.8257,82.8651,50252.0
2016-02-23 11:00:00,105.01,105.15,104.69,104.81,111166.0,82.8415,82.9519,82.589,82.6837,111166.0
2016-02-23 11:30:00,104.73,105.0,104.56,104.63,36593.0,82.6206,82.8336,82.4865,82.5417,36593.0
2016-02-23 12:00:00,104.58,104.6,104.49,104.54,22290.0,82.5022,82.518,82.4312,82.4707,22290.0
2016-02-23 12:30:00,104.52,104.57,104.45,104.5,11641.0,82.4549,82.4943,82.3997,82.4391,11641.0
2016-02-23 13:00:00,104.52,104.6,104.42,104.59,14383.0,82.4549,82.518,82.376,82.5101,14383.0
2016-02-23 13:30:00,104.56,104.56,104.38,104.41,14214.0,82.4865,82.4865,82.3445,82.3681,14214.0
2016-02-23 14:00:00,104.39,104.68,104.37,104.53,21065.0,82.3523,82.5811,82.3366,82.4628,21065.0
2016-02-23 14:30:00,104.5,104.55,104.35,104.36,20951.0,82.4391,82.4786,82.3208,82.3287,20951.0
2016-02-23 15:00:00,104.36,104.39,104.22,104.22,27595.0,82.3287,82.3523,82.2182,82.2182,27595.0
2016-02-23 15:30:00,104.25,104.56,104.24,104.37,54382.0,82.2419,82.4865,82.234,82.3366,54382.0
2016-02-24 09:30:00,102.33,102.35,102.03,102.34,86893.0,81.7147,81.7306,81.4751,81.7227,86893.0
2016-02-24 10:00:00,102.3,102.52,102.14,102.22,32419.0,81.6907,81.8664,81.5629,81.6268,32419.0
2016-02-24 10:30:00,102.24,102.46,102.11,102.31,95510.0,81.6428,81.8185,81.539,81.6987,95510.0
2016-02-24 11:00:00,102.34,102.95,102.29,102.7,43101.0,81.7227,82.2098,81.6827,82.0101,43101.0
2016-02-24 11:30:00,102.72,103.17,102.71,103.05,18545.0,82.0261,82.3854,82.0181,82.2896,18545.0
2016-02-24 12:00:00,103.04,103.18,102.93,102.94,24222.0,82.2816,82.3934,82.1938,82.2018,24222.0
2016-02-24 12:30:00,102.93,103.01,102.8,102.95,16444.0,82.1938,82.2577,82.09,82.2098,16444.0
2016-02-24 13:00:00,102.98,103.18,102.85,102.89,25138.0,82.2337,82.3934,82.1299,82.1618,25138.0
2016-02-24 13:30:00,102.9,103.05,102.77,102.94,25172.0,82.1698,82.2896,82.066,82.2018,25172.0
2016-02-24 14:00:00,102.96,103.35,102.85,103.35,18643.0,82.2177,82.5292,82.1299,82.5292,18643.0
2016-02-24 14:30:00,103.33,103.42,103.25,103.33,21477.0,82.5132,82.5851,82.4493,82.5132,21477.0
2016-02-24 15:00:00,103.35,103.92,103.28,103.84,31237.0,82.5292,82.9843,82.4733,82.9205,31237.0
2016-02-24 15:30:00,103.85,103.88,103.58,103.81,64679.0,82.9284,82.9524,82.7128,82.8965,64679.0
2016-02-25 09:30:00,104.36,104.47,103.97,104.13,62609.0,83.3357,83.4235,83.0243,83.152,62609.0
2016-02-25 10:00:00,104.08,104.63,103.88,104.61,36583.0,83.1121,83.5513,82.9524,83.5353,36583.0
2016-02-25 10:30:00,104.59,104.97,104.48,104.78,40863.0,83.5194,83.8228,83.4315,83.6711,40863.0
2016-02-25 11:00:00,104.78,104.78,104.3,104.53,27932.0,83.6711,83.6711,83.2878,83.4715,27932.0
2016-02-25 11:30:00,104.6,104.8,104.59,104.72,12566.0,83.5274,83.6871,83.5194,83.6232,12566.0
2016-02-25 12:00:00,104.69,104.69,104.49,104.53,13424.0,83.5992,83.5992,83.4395,83.4715,13424.0
2016-02-25 12:30:00,104.52,104.63,104.39,104.61,16559.0,83.4635,83.5513,83.3597,83.5353,16559.0
2016-02-25 13:00:00,104.62,104.76,104.58,104.69,25271.0,83.5433,83.6551,83.5114,83.5992,25271.0
2016-02-25 13:30:00,104.69,104.94,104.65,104.85,33715.0,83.5992,83.7989,83.5673,83.727,33715.0
2016-02-25 14:00:00,104.85,104.95,104.75,104.83,24040.0,83.727,83.8068,83.6471,83.711,24040.0
2016-02-25 14:30:00,104.83,104.85,104.72,104.75,41665.0,83.711,83.727,83.6232,83.6471,41665.0
2016-02-25 15:00:00,104.75,104.88,104.72,104.74,29355.0,83.6471,83.7509,83.6232,83.6391,29355.0
2016-02-25 15:30:00,104.77,104.97,104.7,104.93,117750.0,83.6631,83.8228,83.6072,83.7909,117750.0
2016-02-26 09:30:00,104.73,104.86,104.63,104.67,70648.0,83.6312,83.735,83.5513,83.5832,70648.0
2016-02-26 10:00:00,104.67,104.75,104.43,104.53,26877.0,83.5832,83.6471,83.3916,83.4715,26877.0
2016-02-26 10:30:00,104.52,104.71,104.29,104.43,34968.0,83.4635,83.6152,83.2798,83.3916,34968.0
2016-02-26 11:00:00,104.45,104.45,103.22,103.23,42714.0,83.4076,83.4076,82.4254,82.4334,42714.0
2016-02-26 11:30:00,103.23,104.04,103.17,103.53,38143.0,82.4334,83.0802,82.3854,82.6729,38143.0
2016-02-26 12:00:00,103.57,103.57,103.04,103.08,30979.0,82.7049,82.7049,82.2816,82.3136,30979.0
2016-02-26 12:30:00,103.09,103.21,102.99,103.21,30467.0,82.3216,82.4174,82.2417,82.4174,30467.0
2016-02-26 13:00:00,103.2,103.25,103.01,103.08,18373.0,82.4094,82.4493,82.2577,82.3136,18373.0
2016-02-26 13:30:00,103.08,103.09,102.91,103.04,23023.0,82.3136,82.3216,82.1778,82.2816,23023.0
2016-02-26 14:00:00,103.06,103.35,103.06,103.27,15518.0,82.2976,82.5292,82.2976,82.4653,15518.0
2016-02-26 14:30:00,103.25,103.29,103.05,103.15,15341.0,82.4493,82.4813,82.2896,82.3695,15341.0
2016-02-26 15:00:00,103.14,103.53,103.13,103.41,50132.0,82.3615,82.6729,82.3535,82.5771,50132.0
2016-02-26 15:30:00,103.44,103.53,103.43,103.46,88059.0,82.601,82.6729,82.5931,82.617,88059.0
2016-02-29 09:30:00,102.76,103.26,102.73,103.07,28977.0,82.058,82.4573,82.0341,82.3056,28977.0
2016-02-29 10:00:00,103.06,103.24,102.99,103.02,23774.0,82.2976,82.4413,82.2417,82.2657,23774.0
2016-02-29 10:30:00,103.03,103.42,102.82,103.33,19668.0,82.2736,82.5851,82.1059,82.5132,19668.0
2016-02-29 11:00:00,103.3,103.8,103.29,103.36,37472.0,82.4892,82.8885,82.4813,82.5372,37472.0
2016-02-29 11:30:00,103.35,103.76,103.34,103.6,17674.0,82.5292,82.8566,82.5212,82.7288,17674.0
2016-02-29 12:00:00,103.58,103.6,103.37,103.37,6346.0,82.7128,82.7288,82.5451,82.5451,6346.0
2016-02-29 12:30:00,103.4,103.48,103.29,103.36,10497.0,82.5691,82.633,82.4813,82.5372,10497.0
2016-02-29 13:00:00,103.34,103.41,103.2,103.26,13245.0,82.5212,82.5771,82.4094,82.4573,13245.0
2016-02-29 13:30:00,103.26,103.3,103.12,103.27,7434.0,82.4573,82.4892,82.3455,82.4653,7434.0
2016-02-29 14:00:00,103.28,103.31,102.73,102.87,31743.0,82.4733,82.4972,82.0341,82.1459,31743.0
2016-02-29 14:30:00,102.83,102.87,102.7,102.81,17922.0,82.1139,82.1459,82.0101,82.098,17922.0
2016-02-29 15:00:00,102.77,102.81,102.5,102.73,69720.0,82.066,82.098,81.8504,82.0341,69720.0
2016-02-29 15:30:00,102.72,102.87,102.6,102.61,47847.0,82.0261,82.1459,81.9303,81.9383,47847.0
2016-03-01 09:30:00,104.55,104.71,104.09,104.46,138215.0,83.4874,83.6152,83.1201,83.4156,138215.0
2016-03-01 10:00:00,104.45,104.83,104.3,104.82,62902.0,83.4076,83.711,83.2878,83.703,62902.0
2016-03-01 10:30:00,104.8,104.97,104.65,104.73,144241.0,83.6871,83.8228,83.5673,83.6312,144241.0
2016-03-01 11:00:00,104.72,104.76,104.58,104.59,73899.0,83.6232,83.6551,83.5114,83.5194,73899.0
2016-03-01 11:30:00,104.67,104.83,104.58,104.65,38607.0,83.5832,83.711,83.5114,83.5673,38607.0
2016-03-01 12:00:00,104.65,104.89,104.65,104.79,29839.0,83.5673,83.7589,83.5673,83.6791,29839.0
2016-03-01 12:30:00,104.79,104.92,104.71,104.86,28242.0,83.6791,83.7829,83.6152,83.735,28242.0
2016-03-01 13:00:00,104.86,105.05,104.75,105.03,51550.0,83.735,83.8867,83.6471,83.8707,51550.0
2016-03-01 13:30:00,105.04,105.14,104.94,104.97,36573.0,83.8787,83.9586,83.7989,83.8228,36573.0
2016-03-01 14:00:00,104.98,105.0,104.83,104.87,43550.0,83.8308,83.8468,83.711,83.743,43550.0
2016-03-01 14:30:00,104.88,105.15,104.81,105.13,35486.0,83.7509,83.9665,83.695,83.9506,35486.0
2016-03-01 15:00:00,105.13,105.15,104.96,104.96,46890.0,83.9506,83.9665,83.8148,83.8148,46890.0
2016-03-01 15:30:00,104.98,105.0,104.81,104.97,100501.0,83.8308,83.8468,83.695,83.8228,100501.0
2016-03-02 09:30:00,103.66,103.86,103.39,103.4,56503.0,82.7767,82.9364,82.5611,82.5691,56503.0
2016-03-02 10:00:00,103.39,103.9,103.35,103.73,73975.0,82.5611,82.9684,82.5292,82.8326,73975.0
2016-03-02 10:30:00,103.7,104.07,103.55,104.07,131464.0,82.8087,83.1041,82.6889,83.1041,131464.0
2016-03-02 11:00:00,104.06,104.68,104.03,104.68,67813.0,83.0961,83.5912,83.0722,83.5912,67813.0
2016-03-02 11:30:00,104.65,104.77,104.53,104.53,26660.0,83.5673,83.6631,83.4715,83.4715,26660.0
2016-03-02 12:00:00,104.49,104.62,104.4,104.55,27111.0,83.4395,83.5433,83.3676,83.4874,27111.0
2016-03-02 12:30:00,104.51,104.73,104.5,104.7,26598.0,83.4555,83.6312,83.4475,83.6072,26598.0
2016-03-02 13:00:00,104.72,104.8,104.62,104.75,11545.0,83.6232,83.6871,83.5433,83.6471,11545.0
2016-03-02 13:30:00,104.72,104.77,104.56,104.62,26140.0,83.6232,83.6631,83.4954,83.5433,26140.0
2016-03-02 14:00:00,104.6,104.69,104.48,104.61,32235.0,83.5274,83.5992,83.4315,83.5353,32235.0
2016-03-02 14:30:00,104.61,104.72,104.57,104.64,25284.0,83.5353,83.6232,83.5034,83.5593,25284.0
2016-03-02 15:00:00,104.63,104.71,104.53,104.67,44789.0,83.5513,83.6152,83.4715,83.5832,44789.0
2016-03-02 15:30:00,104.67,104.87,104.59,104.84,104185.0,83.5832,83.743,83.5194,83.719,104185.0
2016-03-03 09:30:00,104.6,104.89,104.54,104.54,29204.0,83.5274,83.7589,83.4794,83.4794,29204.0
2016-03-03 10:00:00,104.57,104.66,104.37,104.54,22525.0,83.5034,83.5753,83.3437,83.4794,22525.0
2016-03-03 10:30:00,104.56,104.72,104.4,104.72,30225.0,83.4954,83.6232,83.3676,83.6232,30225.0
2016-03-03 11:00:00,104.74,104.86,104.58,104.85,33546.0,83.6391,83.735,83.5114,83.727,33546.0
2016-03-03 11:30:00,104.8,105.24,104.77,105.03,45226.0,83.6871,84.0384,83.6631,83.8707,45226.0
2016-03-03 12:00:00,105.07,105.24,104.85,104.85,24599.0,83.9027,84.0384,83.727,83.727,24599.0
2016-03-03 12:30:00,104.85,105.08,104.85,104.99,10196.0,83.727,83.9107,83.727,83.8388,10196.0
2016-03-03 13:00:00,105.08,105.29,105.08,105.19,17556.0,83.9107,84.0783,83.9107,83.9985,17556.0
2016-03-03 13:30:00,105.2,105.37,105.15,105.35,12808.0,84.0065,84.1422,83.9665,84.1263,12808.0
2016-03-03 14:00:00,105.36,105.53,105.3,105.38,19465.0,84.1342,84.27,84.0863,84.1502,19465.0
2016-03-03 14:30:00,105.37,105.53,105.35,105.46,14630.0,84.1422,84.27,84.1263,84.2141,14630.0
2016-03-03 15:00:00,105.44,105.54,105.25,105.38,27614.0,84.1981,84.278,84.0464,84.1502,27614.0
2016-03-03 15:30:00,105.38,105.43,105.19,105.3,152115.0,84.1502,84.1901,83.9985,84.0863,152115.0
2016-03-04 09:30:00,106.22,106.45,106.04,106.25,55054.0,84.821,85.0047,84.6773,84.8449,55054.0
2016-03-04 10:00:00,106.28,106.38,106.0,106.34,17724.0,84.8689,84.9488,84.6453,84.9168,17724.0
2016-03-04 10:30:00,106.37,106.47,106.27,106.38,40783.0,84.9408,85.0206,84.8609,84.9488,40783.0
2016-03-04 11:00:00,106.43,106.62,106.4,106.4,48175.0,84.9887,85.1404,84.9647,84.9647,48175.0
2016-03-04 11:30:00,106.38,106.69,106.33,106.42,39202.0,84.9488,85.1963,84.9088,84.9807,39202.0
2016-03-04 12:00:00,106.42,106.52,106.36,106.48,17870.0,84.9807,85.0606,84.9328,85.0286,17870.0
2016-03-04 12:30:00,106.47,106.5,106.32,106.43,13269.0,85.0206,85.0446,84.9008,84.9887,13269.0
2016-03-04 13:00:00,106.45,106.68,106.41,106.59,38693.0,85.0047,85.1883,84.9727,85.1164,38693.0
2016-03-04 13:30:00,106.59,106.7,106.44,106.67,20886.0,85.1164,85.2043,84.9967,85.1803,20886.0
2016-03-04 14:00:00,106.67,106.89,106.62,106.67,50296.0,85.1803,85.356,85.1404,85.1803,50296.0
2016-03-04 14:30:00,106.67,106.68,106.36,106.39,54819.0,85.1803,85.1883,84.9328,84.9567,54819.0
2016-03-04 15:00:00,106.4,106.43,106.21,106.25,79584.0,84.9647,84.9887,84.813,84.8449,79584.0
2016-03-04 15:30:00,106.24,106.38,106.16,106.28,90064.0,84.837,84.9488,84.7731,84.8689,90064.0
2016-03-07 09:30:00,104.86,105.14,104.73,105.14,112455.0,83.735,83.9586,83.6312,83.9586,112455.0
2016-03-07 10:00:00,105.13,105.33,104.96,105.13,54962.0,83.9506,84.1103,83.8148,83.9506,54962.0
2016-03-07 10:30:00,105.15,105.27,105.06,105.12,39783.0,83.9665,84.0624,83.8947,83.9426,39783.0
2016-03-07 11:00:00,105.17,105.7,105.1,105.69,23384.0,83.9825,84.4057,83.9266,84.3978,23384.0
2016-03-07 11:30:00,105.68,105.97,105.59,105.78,17898.0,84.3898,84.6214,84.3179,84.4696,17898.0
2016-03-07 12:00:00,105.77,106.0,105.76,106.0,6742.0,84.4616,84.6453,84.4537,84.6453,6742.0
2016-03-07 12:30:00,106.05,106.11,105.92,106.02,15780.0,84.6852,84.7331,84.5814,84.6613,15780.0
2016-03-07 13:00:00,106.05,106.13,105.88,105.89,8499.0,84.6852,84.7491,84.5495,84.5575,8499.0
2016-03-07 13:30:00,105.88,105.91,105.75,105.75,7893.0,84.5495,84.5734,84.4457,84.4457,7893.0
2016-03-07 14:00:00,105.75,105.85,105.59,105.63,17928.0,84.4457,84.5255,84.3179,84.3498,17928.0
2016-03-07 14:30:00,105.68,105.71,105.45,105.62,17110.0,84.3898,84.4137,84.2061,84.3419,17110.0
2016-03-07 15:00:00,105.64,105.78,105.47,105.67,16769.0,84.3578,84.4696,84.2221,84.3818,16769.0
2016-03-07 15:30:00,105.72,105.88,105.58,105.66,44760.0,84.4217,84.5495,84.3099,84.3738,44760.0
2016-03-08 09:30:00,105.75,105.82,105.26,105.49,37255.0,84.4457,84.5016,84.0544,84.2381,37255.0
2016-03-08 10:00:00,105.5,105.8,105.36,105.36,19219.0,84.246,84.4856,84.1342,84.1342,19219.0
2016-03-08 10:30:00,105.36,105.7,105.32,105.59,33490.0,84.1342,84.4057,84.1023,84.3179,33490.0
2016-03-08 11:00:00,105.69,106.25,105.69,106.23,25105.0,84.3978,84.8449,84.3978,84.829,25105.0
2016-03-08 11:30:00,106.19,106.35,106.1,106.21,7780.0,84.797,84.9248,84.7252,84.813,7780.0
2016-03-08 12:00:00,106.22,106.39,106.14,106.22,6974.0,84.821,84.9567,84.7571,84.821,6974.0
2016-03-08 12:30:00,106.26,106.27,106.14,106.25,13756.0,84.8529,84.8609,84.7571,84.8449,13756.0
2016-03-08 13:00:00,106.28,106.38,106.2,106.38,11850.0,84.8689,84.9488,84.805,84.9488,11850.0
2016-03-08 13:30:00,106.35,106.41,106.23,106.28,9645.0,84.9248,84.9727,84.829,84.8689,9645.0
2016-03-08 14:00:00,106.21,106.48,106.2,106.23,11163.0,84.813,85.0286,84.805,84.829,11163.0
2016-03-08 14:30:00,106.25,106.4,106.19,106.39,23387.0,84.8449,84.9647,84.797,84.9567,23387.0
2016-03-08 15:00:00,106.4,106.42,106.15,106.19,25349.0,84.9647,84.9807,84.7651,84.797,25349.0
2016-03-08 15:30:00,106.15,106.22,106.03,106.14,32970.0,84.7651,84.821,84.6693,84.7571,32970.0
2016-03-09 09:30:00,106.88,106.98,106.72,106.95,67564.0,85.348,85.4279,85.2203,85.4039,67564.0
2016-03-09 10:00:00,106.94,107.04,106.63,106.65,21104.0,85.3959,85.4758,85.1484,85.1644,21104.0
2016-03-09 10:30:00,106.67,107.01,106.59,106.7,20133.0,85.1803,85.4518,85.1164,85.2043,20133.0
2016-03-09 11:00:00,106.71,107.23,106.67,107.18,19156.0,85.2123,85.6275,85.1803,85.5876,19156.0
2016-03-09 11:30:00,107.24,107.27,106.93,107.09,13935.0,85.6355,85.6595,85.388,85.5157,13935.0
2016-03-09 12:00:00,107.08,107.2,107.03,107.13,12626.0,85.5077,85.6036,85.4678,85.5477,12626.0
2016-03-09 12:30:00,107.17,107.2,106.76,106.82,14217.0,85.5796,85.6036,85.2522,85.3001,14217.0
2016-03-09 13:00:00,106.84,106.9,106.64,106.67,9441.0,85.3161,85.364,85.1564,85.1803,9441.0
2016-03-09 13:30:00,106.68,106.89,106.66,106.88,22842.0,85.1883,85.356,85.1723,85.348,22842.0
2016-03-09 14:00:00,106.88,106.91,106.77,106.87,24597.0,85.348,85.372,85.2602,85.34,24597.0
2016-03-09 14:30:00,106.89,106.89,106.68,106.76,24526.0,85.356,85.356,85.1883,85.2522,24526.0
2016-03-09 15:00:00,106.77,106.77,106.49,106.61,28150.0,85.2602,85.2602,85.0366,85.1324,28150.0
2016-03-09 15:30:00,106.59,106.74,106.56,106.72,65661.0,85.1164,85.2362,85.0925,85.2203,65661.0
2016-03-10 09:30:00,106.86,107.29,106.76,107.15,40572.0,85.3321,85.6754,85.2522,85.5636,40572.0
2016-03-10 10:00:00,107.14,107.42,106.91,107.07,37263.0,85.5556,85.7792,85.372,85.4997,37263.0
2016-03-10 10:30:00,107.12,107.2,106.45,106.51,63530.0,85.5397,85.6036,85.0047,85.0526,63530.0
2016-03-10 11:00:00,106.5,106.64,105.95,106.1,86083.0,85.0446,85.1564,84.6054,84.7252,86083.0
2016-03-10 11:30:00,106.12,106.21,105.93,106.11,47340.0,84.7411,84.813,84.5894,84.7331,47340.0
2016-03-10 12:00:00,106.17,106.23,105.88,105.91,4861.0,84.7811,84.829,84.5495,84.5734,4861.0
2016-03-10 12:30:00,105.87,105.92,105.38,105.53,24747.0,84.5415,84.5814,84.1502,84.27,24747.0
2016-03-10 13:00:00,105.55,105.61,105.35,105.54,14906.0,84.286,84.3339,84.1263,84.278,14906.0
2016-03-10 13:30:00,105.65,105.82,105.58,105.69,23419.0,84.3658,84.5016,84.3099,84.3978,23419.0
2016-03-10 14:00:00,105.65,105.84,105.46,105.84,23783.0,84.3658,84.5175,84.2141,84.5175,23783.0
2016-03-10 14:30:00,105.82,106.15,105.72,105.96,29959.0,84.5016,84.7651,84.4217,84.6134,29959.0
2016-03-10 15:00:00,106.07,106.48,106.0,106.42,27573.0,84.7012,85.0286,84.6453,84.9807,27573.0
2016-03-10 15:30:00,106.45,106.49,106.17,106.33,50731.0,85.0047,85.0366,84.7811,84.9088,50731.0
2016-03-11 09:30:00,107.48,107.77,107.4,107.61,60473.0,85.8271,86.0587,85.7633,85.931,60473.0
2016-03-11 10:00:00,107.59,107.75,107.41,107.69,78434.0,85.915,86.0428,85.7713,85.9948,78434.0
2016-03-11 10:30:00,107.7,107.91,107.66,107.86,47016.0,86.0028,86.1705,85.9709,86.1306,47016.0
2016-03-11 11:00:00,107.9,108.03,107.8,107.9,91061.0,86.1625,86.2663,86.0827,86.1625,91061.0
2016-03-11 11:30:00,107.87,108.02,107.77,107.93,24246.0,86.1386,86.2584,86.0587,86.1865,24246.0
2016-03-11 12:00:00,107.97,108.01,107.85,107.94,36351.0,86.2184,86.2504,86.1226,86.1945,36351.0
2016-03-11 12:30:00,107.96,108.0,107.78,107.86,15545.0,86.2104,86.2424,86.0667,86.1306,15545.0
2016-03-11 13:00:00,107.86,107.87,107.69,107.75,10673.0,86.1306,86.1386,85.9948,86.0428,10673.0
2016-03-11 13:30:00,107.73,107.93,107.66,107.87,16971.0,86.0268,86.1865,85.9709,86.1386,16971.0
2016-03-11 14:00:00,107.84,107.9,107.68,107.8,27663.0,86.1146,86.1625,85.9869,86.0827,27663.0
2016-03-11 14:30:00,107.83,107.83,107.59,107.66,20906.0,86.1066,86.1066,85.915,85.9709,20906.0
2016-03-11 15:00:00,107.67,107.75,107.67,107.69,54720.0,85.9789,86.0428,85.9789,85.9948,54720.0
2016-03-11 15:30:00,107.69,107.96,107.65,107.89,109564.0,85.9948,86.2104,85.9629,86.1546,109564.0
2016-03-14 09:30:00,107.9,107.96,107.62,107.67,48820.0,86.1625,86.2104,85.9389,85.9789,48820.0
2016-03-14 10:00:00,107.71,108.01,107.69,107.97,22218.0,86.0108,86.2504,85.9948,86.2184,22218.0
2016-03-14 10:30:00,107.95,108.18,107.89,108.02,34353.0,86.2025,86.3861,86.1546,86.2584,34353.0
2016-03-14 11:00:00,108.02,108.12,107.88,108.02,26452.0,86.2584,86.3382,86.1466,86.2584,26452.0
2016-03-14 11:30:00,107.91,107.97,107.79,107.97,27485.0,86.1705,86.2184,86.0747,86.2184,27485.0
2016-03-14 12:00:00,107.97,108.09,107.97,108.03,33536.0,86.2184,86.3143,86.2184,86.2663,33536.0
2016-03-14 12:30:00,108.02,108.21,107.97,108.18,25789.0,86.2584,86.4101,86.2184,86.3861,25789.0
2016-03-14 13:00:00,108.19,108.2,108.01,108.08,21986.0,86.3941,86.4021,86.2504,86.3063,21986.0
2016-03-14 13:30:00,108.07,108.22,108.03,108.12,18845.0,86.2983,86.4181,86.2663,86.3382,18845.0
2016-03-14 14:00:00,108.08,108.21,108.01,108.18,41334.0,86.3063,86.4101,86.2504,86.3861,41334.0
2016-03-14 14:30:00,108.22,108.27,108.05,108.14,41500.0,86.4181,86.458,86.2823,86.3542,41500.0
2016-03-14 15:00:00,108.14,108.2,108.0,108.02,41370.0,86.3542,86.4021,86.2424,86.2584,41370.0
2016-03-14 15:30:00,108.03,108.15,107.92,107.94,48645.0,86.2663,86.3622,86.1785,86.1945,48645.0
2016-03-15 09:30:00,107.17,107.32,107.05,107.1,42127.0,85.5796,85.6994,85.4838,85.5237,42127.0
2016-03-15 10:00:00,107.12,107.37,107.09,107.36,14224.0,85.5397,85.7393,85.5157,85.7313,14224.0
2016-03-15 10:30:00,107.37,107.43,107.18,107.22,50384.0,85.7393,85.7872,85.5876,85.6195,50384.0
2016-03-15 11:00:00,107.21,107.55,107.15,107.45,20936.0,85.6115,85.883,85.5636,85.8032,20936.0
2016-03-15 11:30:00,107.46,107.58,107.37,107.41,23744.0,85.8112,85.907,85.7393,85.7713,23744.0
2016-03-15 12:00:00,107.32,107.42,107.27,107.35,11477.0,85.6994,85.7792,85.6595,85.7233,11477.0
2016-03-15 12:30:00,107.34,107.47,107.31,107.4,11005.0,85.7154,85.8192,85.6914,85.7633,11005.0
2016-03-15 13:00:00,107.4,107.59,107.39,107.53,17583.0,85.7633,85.915,85.7553,85.8671,17583.0
2016-03-15 13:30:00,107.57,107.59,107.33,107.48,4995.0,85.899,85.915,85.7074,85.8271,4995.0
2016-03-15 14:00:00,107.52,107.55,107.41,107.48,16461.0,85.8591,85.883,85.7713,85.8271,16461.0
2016-03-15 14:30:00,107.43,107.56,107.39,107.49,17962.0,85.7872,85.891,85.7553,85.8351,17962.0
2016-03-15 15:00:00,107.5,107.55,107.47,107.52,26112.0,85.8431,85.883,85.8192,85.8591,26112.0
2016-03-15 15:30:00,107.49,107.49,107.37,107.42,31757.0,85.8351,85.8351,85.7393,85.7792,31757.0
2016-03-16 09:30:00,107.07,107.2,106.96,107.13,29463.0,85.4997,85.6036,85.4119,85.5477,29463.0
2016-03-16 10:00:00,107.14,107.45,107.12,107.27,32986.0,85.5556,85.8032,85.5397,85.6595,32986.0
2016-03-16 10:30:00,107.31,107.47,107.22,107.3,27838.0,85.6914,85.8192,85.6195,85.6834,27838.0
2016-03-16 11:00:00,107.28,107.41,107.18,107.35,12838.0,85.6674,85.7713,85.5876,85.7233,12838.0
2016-03-16 11:30:00,107.35,107.48,107.3,107.45,25440.0,85.7233,85.8271,85.6834,85.8032,25440.0
2016-03-16 12:00:00,107.43,107.5,107.37,107.49,13631.0,85.7872,85.8431,85.7393,85.8351,13631.0
2016-03-16 12:30:00,107.47,107.47,107.19,107.23,6935.0,85.8192,85.8192,85.5956,85.6275,6935.0
2016-03-16 13:00:00,107.22,107.28,107.08,107.19,7592.0,85.6195,85.6674,85.5077,85.5956,7592.0
2016-03-16 13:30:00,107.19,107.2,106.99,107.05,19506.0,85.5956,85.6036,85.4359,85.4838,19506.0
2016-03-16 14:00:00,107.2,108.23,107.2,108.17,77576.0,85.6036,86.4261,85.6036,86.3781,77576.0
2016-03-16 14:30:00,108.22,108.41,107.92,107.92,84803.0,86.4181,86.5698,86.1785,86.1785,84803.0
2016-03-16 15:00:00,107.98,108.28,107.97,108.28,33888.0,86.2264,86.466,86.2184,86.466,33888.0
2016-03-16 15:30:00,108.27,108.31,108.2,108.28,57264.0,86.458,86.4899,86.4021,86.466,57264.0
2016-03-17 09:30:00,107.96,108.15,107.75,108.14,46179.0,86.2104,86.3622,86.0428,86.3542,46179.0
2016-03-17 10:00:00,108.17,108.53,108.15,108.53,51442.0,86.3781,86.6656,86.3622,86.6656,51442.0
2016-03-17 10:30:00,108.51,108.79,108.46,108.73,26670.0,86.6496,86.8732,86.6097,86.8253,26670.0
2016-03-17 11:00:00,108.7,108.92,108.42,108.75,23671.0,86.8014,86.977,86.5778,86.8413,23671.0
2016-03-17 11:30:00,108.75,108.83,108.58,108.74,34200.0,86.8413,86.9052,86.7055,86.8333,34200.0
2016-03-17 12:00:00,108.72,108.92,108.59,108.83,32228.0,86.8173,86.977,86.7135,86.9052,32228.0
2016-03-17 12:30:00,108.84,109.02,108.84,108.98,22419.0,86.9132,87.0569,86.9132,87.025,22419.0
2016-03-17 13:00:00,109.0,109.07,108.83,108.93,17951.0,87.0409,87.0968,86.9052,86.985,17951.0
2016-03-17 13:30:00,108.91,109.15,108.85,109.08,20103.0,86.9691,87.1607,86.9211,87.1048,20103.0
2016-03-17 14:00:00,109.06,109.26,109.04,109.2,26012.0,87.0888,87.2486,87.0729,87.2006,26012.0
2016-03-17 14:30:00,109.2,109.21,109.07,109.14,22368.0,87.2006,87.2086,87.0968,87.1527,22368.0
2016-03-17 15:00:00,109.14,109.17,109.07,109.12,21998.0,87.1527,87.1767,87.0968,87.1368,21998.0
2016-03-17 15:30:00,109.14,109.2,108.99,109.0,42065.0,87.1527,87.2006,87.0329,87.0409,42065.0
2016-03-18 09:30:00,108.32,108.59,108.19,108.56,48771.0,86.4979,86.7135,86.3941,86.6896,48771.0
2016-03-18 10:00:00,108.55,108.85,108.51,108.56,50656.0,86.6816,86.9211,86.6496,86.6896,50656.0
2016-03-18 10:30:00,108.61,108.72,108.5,108.63,42962.0,86.7295,86.8173,86.6417,86.7455,42962.0
2016-03-18 11:00:00,108.6,108.73,108.38,108.64,76779.0,86.7215,86.8253,86.5458,86.7535,76779.0
2016-03-18 11:30:00,108.66,108.66,108.4,108.5,21336.0,86.7694,86.7694,86.5618,86.6417,21336.0
2016-03-18 12:00:00,108.51,108.57,108.4,108.45,23195.0,86.6496,86.6976,86.5618,86.6017,23195.0
2016-03-18 12:30:00,108.44,108.47,108.29,108.44,25772.0,86.5937,86.6177,86.474,86.5937,25772.0
2016-03-18 13:00:00,108.44,108.46,108.3,108.4,15919.0,86.5937,86.6097,86.482,86.5618,15919.0
2016-03-18 13:30:00,108.4,108.48,108.3,108.37,14416.0,86.5618,86.6257,86.482,86.5379,14416.0
2016-03-18 14:00:00,108.4,108.43,108.31,108.35,31619.0,86.5618,86.5858,86.4899,86.5219,31619.0
2016-03-18 14:30:00,108.33,108.4,108.26,108.32,27949.0,86.5059,86.5618,86.45,86.4979,27949.0
2016-03-18 15:00:00,108.32,108.59,108.32,108.53,20399.0,86.4979,86.7135,86.4979,86.6656,20399.0
2016-03-18 15:30:00,108.52,108.67,108.47,108.48,53534.0,86.6576,86.7774,86.6177,86.6257,53534.0
2016-03-21 09:30:00,106.78,107.56,106.76,107.51,89447.0,85.2682,85.891,85.2522,85.8511,89447.0
2016-03-21 10:00:00,107.52,107.52,107.11,107.16,42294.0,85.8591,85.8591,85.5317,85.5716,42294.0
2016-03-21 10:30:00,107.16,107.42,107.14,107.26,37378.0,85.5716,85.7792,85.5556,85.6515,37378.0
2016-03-21 11:00:00,107.27,107.46,107.17,107.35,45696.0,85.6595,85.8112,85.5796,85.7233,45696.0
2016-03-21 11:30:00,107.37,107.52,107.37,107.43,48630.0,85.7393,85.8591,85.7393,85.7872,48630.0
2016-03-21 12:00:00,107.43,107.61,107.42,107.5,52988.0,85.7872,85.931,85.7792,85.8431,52988.0
2016-03-21 12:30:00,107.55,107.66,107.48,107.65,26391.0,85.883,85.9709,85.8271,85.9629,26391.0
2016-03-21 13:00:00,107.65,107.66,107.45,107.61,82246.0,85.9629,85.9709,85.8032,85.931,82246.0
2016-03-21 13:30:00,107.66,107.74,107.55,107.66,18843.0,85.9709,86.0348,85.883,85.9709,18843.0
2016-03-21 14:00:00,107.69,107.7,107.62,107.67,22925.0,85.9948,86.0028,85.9389,85.9789,22925.0
2016-03-21 14:30:00,107.68,107.73,107.55,107.63,25771.0,85.9869,86.0268,85.883,85.9469,25771.0
2016-03-21 15:00:00,107.61,107.61,107.47,107.47,22836.0,85.931,85.931,85.8192,85.8192,22836.0
2016-03-21 15:30:00,107.51,107.53,107.4,107.4,83088.0,85.8511,85.8671,85.7633,85.7633,83088.0
2016-03-22 09:30:00,105.71,106.25,105.69,106.25,132936.0,84.4137,84.8449,84.3978,84.8449,132936.0
2016-03-22 10:00:00,106.31,106.86,106.23,106.8,60516.0,84.8929,85.3321,84.829,85.2841,60516.0
2016-03-22 10:30:00,106.82,106.92,106.69,106.74,127029.0,85.3001,85.38,85.1963,85.2362,127029.0
2016-03-22 11:00:00,106.74,106.82,106.53,106.56,28479.0,85.2362,85.3001,85.0685,85.0925,28479.0
2016-03-22 11:30:00,106.58,106.62,106.39,106.44,33839.0,85.1085,85.1404,84.9567,84.9967,33839.0
2016-03-22 12:00:00,106.49,106.8,106.45,106.73,27105.0,85.0366,85.2841,85.0047,85.2282,27105.0
2016-03-22 12:30:00,106.73,106.99,106.72,106.93,18138.0,85.2282,85.4359,85.2203,85.388,18138.0
2016-03-22 13:00:00,106.89,106.93,106.47,106.64,45442.0,85.356,85.388,85.0206,85.1564,45442.0
2016-03-22 13:30:00,106.67,106.67,106.48,106.55,50948.0,85.1803,85.1803,85.0286,85.0845,50948.0
2016-03-22 14:00:00,106.55,106.65,106.46,106.65,22982.0,85.0845,85.1644,85.0126,85.1644,22982.0
2016-03-22 14:30:00,106.66,106.72,106.59,106.59,23731.0,85.1723,85.2203,85.1164,85.1164,23731.0
2016-03-22 15:00:00,106.58,106.66,106.5,106.58,23274.0,85.1085,85.1723,85.0446,85.1085,23274.0
2016-03-22 15:30:00,106.56,106.66,106.51,106.59,75314.0,85.0925,85.1723,85.0526,85.1164,75314.0
2016-03-23 09:30:00,106.99,107.03,106.53,106.53,86166.0,85.4359,85.4678,85.0685,85.0685,86166.0
2016-03-23 10:00:00,106.53,106.82,106.52,106.75,51450.0,85.0685,85.3001,85.0606,85.2442,51450.0
2016-03-23 10:30:00,106.75,106.84,106.48,106.55,51293.0,85.2442,85.3161,85.0286,85.0845,51293.0
2016-03-23 11:00:00,106.51,106.58,106.35,106.49,42665.0,85.0526,85.1085,84.9248,85.0366,42665.0
2016-03-23 11:30:00,106.47,106.55,106.42,106.51,28470.0,85.0206,85.0845,84.9807,85.0526,28470.0
2016-03-23 12:00:00,106.51,106.73,106.49,106.73,35509.0,85.0526,85.2282,85.0366,85.2282,35509.0
2016-03-23 12:30:00,106.71,106.79,106.41,106.41,24355.0,85.2123,85.2762,84.9727,84.9727,24355.0
2016-03-23 13:00:00,106.42,106.46,106.22,106.24,38198.0,84.9807,85.0126,84.821,84.837,38198.0
2016-03-23 13:30:00,106.24,106.33,106.17,106.32,39883.0,84.837,84.9088,84.7811,84.9008,39883.0
2016-03-23 14:00:00,106.33,106.36,106.16,106.16,42698.0,84.9088,84.9328,84.7731,84.7731,42698.0
2016-03-23 14:30:00,106.16,106.24,105.92,105.94,37945.0,84.7731,84.837,84.5814,84.5974,37945.0
2016-03-23 15:00:00,105.94,106.05,105.9,106.01,49441.0,84.5974,84.6852,84.5655,84.6533,49441.0
2016-03-23 15:30:00,105.98,106.26,105.95,106.08,101106.0,84.6293,84.8529,84.6054,84.7092,101106.0
2016-03-24 09:30:00,105.14,105.53,105.0,105.5,55448.0,83.9586,84.27,83.8468,84.246,55448.0
2016-03-24 10:00:00,105.5,105.65,105.32,105.45,25487.0,84.246,84.3658,84.1023,84.2061,25487.0
2016-03-24 10:30:00,105.46,105.81,105.4,105.79,23518.0,84.2141,84.4936,84.1662,84.4776,23518.0
2016-03-24 11:00:00,105.8,105.96,105.68,105.75,18996.0,84.4856,84.6134,84.3898,84.4457,18996.0
2016-03-24 11:30:00,105.74,106.0,105.71,105.92,25808.0,84.4377,84.6453,84.4137,84.5814,25808.0
2016-03-24 12:00:00,105.97,106.13,105.84,106.05,21306.0,84.6214,84.7491,84.5175,84.6852,21306.0
2016-03-24 12:30:00,106.01,106.03,105.75,105.82,31379.0,84.6533,84.6693,84.4457,84.5016,31379.0
2016-03-24 13:00:00,105.8,106.06,105.8,106.04,9388.0,84.4856,84.6932,84.4856,84.6773,9388.0
2016-03-24 13:30:00,106.05,106.12,105.97,106.09,15482.0,84.6852,84.7411,84.6214,84.7172,15482.0
2016-03-24 14:00:00,106.11,106.22,106.03,106.22,11237.0,84.7331,84.821,84.6693,84.821,11237.0
2016-03-24 14:30:00,106.21,106.39,106.15,106.28,21337.0,84.813,84.9567,84.7651,84.8689,21337.0
2016-03-24 15:00:00,106.27,106.28,106.13,106.23,14198.0,84.8609,84.8689,84.7491,84.829,14198.0
2016-03-24 15:30:00,106.2,106.33,106.19,106.29,31197.0,84.805,84.9088,84.797,84.8769,31197.0
2016-03-28 09:30:00,106.99,106.99,106.5,106.53,44504.0,85.4359,85.4359,85.0446,85.0685,44504.0
2016-03-28 10:00:00,106.54,106.65,106.42,106.51,7613.0,85.0765,85.1644,84.9807,85.0526,7613.0
2016-03-28 10:30:00,106.51,106.57,106.22,106.29,10366.0,85.0526,85.1005,84.821,84.8769,10366.0
2016-03-28 11:00:00,106.29,106.39,106.17,106.31,12617.0,84.8769,84.9567,84.7811,84.8929,12617.0
2016-03-28 11:30:00,106.35,106.58,106.3,106.53,11246.0,84.9248,85.1085,84.8849,85.0685,11246.0
2016-03-28 12:00:00,106.49,106.5,106.27,106.45,11135.0,85.0366,85.0446,84.8609,85.0047,11135.0
2016-03-28 12:30:00,106.44,106.52,106.35,106.52,6438.0,84.9967,85.0606,84.9248,85.0606,6438.0
2016-03-28 13:00:00,106.51,106.63,106.33,106.42,22604.0,85.0526,85.1484,84.9088,84.9807,22604.0
2016-03-28 13:30:00,106.42,106.51,106.4,106.49,25521.0,84.9807,85.0526,84.9647,85.0366,25521.0
2016-03-28 14:00:00,106.49,106.61,106.47,106.55,16963.0,85.0366,85.1324,85.0206,85.0845,16963.0
2016-03-28 14:30:00,106.54,106.54,106.32,106.34,15466.0,85.0765,85.0765,84.9008,84.9168,15466.0
2016-03-28 15:00:00,106.32,106.54,106.32,106.45,29506.0,84.9008,85.0765,84.9008,85.0047,29506.0
2016-03-28 15:30:00,106.45,106.5,106.25,106.35,46466.0,85.0047,85.0446,84.8449,84.9248,46466.0
2016-03-29 09:30:00,107.11,107.11,106.54,106.81,32435.0,85.5317,85.5317,85.0765,85.2921,32435.0
2016-03-29 10:00:00,106.88,107.15,106.82,107.1,23328.0,85.348,85.5636,85.3001,85.5237,23328.0
2016-03-29 10:30:00,107.08,107.15,106.79,106.83,21698.0,85.5077,85.5636,85.2762,85.3081,21698.0
2016-03-29 11:00:00,106.86,106.99,106.8,106.99,35585.0,85.3321,85.4359,85.2841,85.4359,35585.0
2016-03-29 11:30:00,106.98,107.08,106.97,107.03,22860.0,85.4279,85.5077,85.4199,85.4678,22860.0
2016-03-29 12:00:00,107.01,107.76,107.0,107.76,39074.0,85.4518,86.0507,85.4438,86.0507,39074.0
2016-03-29 12:30:00,107.8,107.82,107.5,107.53,39825.0,86.0827,86.0987,85.8431,85.8671,39825.0
2016-03-29 13:00:00,107.54,107.66,107.45,107.61,31924.0,85.8751,85.9709,85.8032,85.931,31924.0
2016-03-29 13:30:00,107.59,107.67,107.44,107.63,25622.0,85.915,85.9789,85.7952,85.9469,25622.0
2016-03-29 14:00:00,107.63,107.84,107.59,107.8,38547.0,85.9469,86.1146,85.915,86.0827,38547.0
2016-03-29 14:30:00,107.78,107.79,107.63,107.69,34457.0,86.0667,86.0747,85.9469,85.9948,34457.0
2016-03-29 15:00:00,107.67,107.87,107.67,107.83,38182.0,85.9789,86.1386,85.9789,86.1066,38182.0
2016-03-29 15:30:00,107.83,107.9,107.74,107.88,78347.0,86.1066,86.1625,86.0348,86.1466,78347.0
2016-03-30 09:30:00,109.4,109.44,109.16,109.4,65940.0,87.3603,87.3923,87.1687,87.3603,65940.0
2016-03-30 10:00:00,109.42,109.54,109.38,109.47,63783.0,87.3763,87.4721,87.3444,87.4162,63783.0
2016-03-30 10:30:00,109.46,109.53,109.25,109.32,55697.0,87.4083,87.4642,87.2406,87.2965,55697.0
2016-03-30 11:00:00,109.32,109.43,109.07,109.11,54461.0,87.2965,87.3843,87.0968,87.1288,54461.0
2016-03-30 11:30:00,109.11,109.18,108.74,108.87,40161.0,87.1288,87.1847,86.8333,86.9371,40161.0
2016-03-30 12:00:00,108.85,108.95,108.68,108.78,38723.0,86.9211,87.001,86.7854,86.8653,38723.0
2016-03-30 12:30:00,108.79,108.82,108.64,108.77,33906.0,86.8732,86.8972,86.7535,86.8573,33906.0
2016-03-30 13:00:00,108.77,108.8,108.5,108.55,37030.0,86.8573,86.8812,86.6417,86.6816,37030.0
2016-03-30 13:30:00,108.54,108.91,108.41,108.8,64222.0,86.6736,86.9691,86.5698,86.8812,64222.0
2016-03-30 14:00:00,108.78,108.86,108.6,108.76,29290.0,86.8653,86.9291,86.7215,86.8493,29290.0
2016-03-30 14:30:00,108.77,109.03,108.77,109.01,47306.0,86.8573,87.0649,86.8573,87.0489,47306.0
2016-03-30 15:00:00,109.0,109.02,108.91,108.96,25062.0,87.0409,87.0569,86.9691,87.009,25062.0
2016-03-30 15:30:00,108.96,109.03,108.61,108.67,94691.0,87.009,87.0649,86.7295,86.7774,94691.0
2016-03-31 09:30:00,108.14,108.21,107.86,107.96,40150.0,86.3542,86.4101,86.1306,86.2104,40150.0
2016-03-31 10:00:00,107.97,108.29,107.97,108.2,21049.0,86.2184,86.474,86.2184,86.4021,21049.0
2016-03-31 10:30:00,108.28,108.36,108.06,108.12,16677.0,86.466,86.5299,86.2903,86.3382,16677.0
2016-03-31 11:00:00,108.09,108.51,108.04,108.22,23484.0,86.3143,86.6496,86.2743,86.4181,23484.0
2016-03-31 11:30:00,108.3,108.3,108.18,108.27,6192.0,86.482,86.482,86.3861,86.458,6192.0
2016-03-31 12:00:00,108.32,108.37,108.19,108.35,8276.0,86.4979,86.5379,86.3941,86.5219,8276.0
2016-03-31 12:30:00,108.33,108.33,108.13,108.14,10414.0,86.5059,86.5059,86.3462,86.3542,10414.0
2016-03-31 13:00:00,108.16,108.22,108.05,108.06,7472.0,86.3702,86.4181,86.2823,86.2903,7472.0
2016-03-31 13:30:00,108.03,108.03,107.93,107.96,8085.0,86.2663,86.2663,86.1865,86.2104,8085.0
2016-03-31 14:00:00,107.95,107.98,107.83,107.84,11115.0,86.2025,86.2264,86.1066,86.1146,11115.0
2016-03-31 14:30:00,107.8,107.99,107.79,107.91,20796.0,86.0827,86.2344,86.0747,86.1705,20796.0
2016-03-31 15:00:00,107.9,107.93,107.79,107.86,20387.0,86.1625,86.1865,86.0747,86.1306,20387.0
2016-03-31 15:30:00,107.88,108.03,107.83,107.86,34826.0,86.1466,86.2663,86.1066,86.1306,34826.0
2016-04-01 09:30:00,106.13,106.31,105.98,106.25,83959.0,84.7491,84.8929,84.6293,84.8449,83959.0
2016-04-01 10:00:00,106.23,106.86,106.18,106.7,23314.0,84.829,85.3321,84.789,85.2043,23314.0
2016-04-01 10:30:00,106.63,106.97,106.61,106.97,16655.0,85.1484,85.4199,85.1324,85.4199,16655.0
2016-04-01 11:00:00,106.94,107.13,106.79,106.82,29866.0,85.3959,85.5477,85.2762,85.3001,29866.0
2016-04-01 11:30:00,106.86,107.1,106.86,107.08,12932.0,85.3321,85.5237,85.3321,85.5077,12932.0
2016-04-01 12:00:00,107.09,107.09,106.89,106.92,15901.0,85.5157,85.5157,85.356,85.38,15901.0
2016-04-01 12:30:00,106.95,106.95,106.81,106.84,18950.0,85.4039,85.4039,85.2921,85.3161,18950.0
2016-04-01 13:00:00,106.82,107.05,106.82,107.01,21781.0,85.3001,85.4838,85.3001,85.4518,21781.0
2016-04-01 13:30:00,107.03,107.15,106.98,107.1,17755.0,85.4678,85.5636,85.4279,85.5237,17755.0
2016-04-01 14:00:00,107.11,107.3,107.11,107.3,46158.0,85.5317,85.6834,85.5317,85.6834,46158.0
2016-04-01 14:30:00,107.34,107.49,107.28,107.3,36116.0,85.7154,85.8351,85.6674,85.6834,36116.0
2016-04-01 15:00:00,107.35,107.38,107.28,107.32,16779.0,85.7233,85.7473,85.6674,85.6994,16779.0
2016-04-01 15:30:00,107.32,107.55,107.32,107.47,55645.0,85.6994,85.883,85.6994,85.8192,55645.0
2016-04-04 09:30:00,108.64,108.67,108.12,108.18,53498.0,86.7535,86.7774,86.3382,86.3861,53498.0
2016-04-04 10:00:00,108.18,108.31,108.03,108.18,46685.0,86.3861,86.4899,86.2663,86.3861,46685.0
2016-04-04 10:30:00,108.19,108.19,107.69,107.81,48604.0,86.3941,86.3941,85.9948,86.0907,48604.0
2016-04-04 11:00:00,107.79,108.15,107.79,108.01,32346.0,86.0747,86.3622,86.0747,86.2504,32346.0
2016-04-04 11:30:00,108.06,108.07,107.86,107.93,12365.0,86.2903,86.2983,86.1306,86.1865,12365.0
2016-04-04 12:00:00,107.95,108.33,107.93,108.31,16190.0,86.2025,86.5059,86.1865,86.4899,16190.0
2016-04-04 12:30:00,108.29,108.31,108.19,108.22,16422.0,86.474,86.4899,86.3941,86.4181,16422.0
2016-04-04 13:00:00,108.2,108.23,108.12,108.21,19145.0,86.4021,86.4261,86.3382,86.4101,19145.0
2016-04-04 13:30:00,108.22,108.24,108.08,108.08,17220.0,86.4181,86.434,86.3063,86.3063,17220.0
2016-04-04 14:00:00,108.05,108.05,107.87,107.97,16697.0,86.2823,86.2823,86.1386,86.2184,16697.0
2016-04-04 14:30:00,107.98,108.15,107.95,108.14,22198.0,86.2264,86.3622,86.2025,86.3542,22198.0
2016-04-04 15:00:00,108.11,108.25,108.07,108.11,39283.0,86.3302,86.442,86.2983,86.3302,39283.0
2016-04-04 15:30:00,108.12,108.12,107.91,108.06,101163.0,86.3382,86.3382,86.1705,86.2903,101163.0
2016-04-05 09:30:00,106.89,107.01,106.35,106.54,77308.0,85.356,85.4518,84.9248,85.0765,77308.0
2016-04-05 10:00:00,106.58,106.78,106.42,106.5,66165.0,85.1085,85.2682,84.9807,85.0446,66165.0
2016-04-05 10:30:00,106.51,106.79,106.41,106.53,26379.0,85.0526,85.2762,84.9727,85.0685,26379.0
2016-04-05 11:00:00,106.49,106.97,106.43,106.79,21866.0,85.0366,85.4199,84.9887,85.2762,21866.0
2016-04-05 11:30:00,106.76,106.81,106.49,106.6,44821.0,85.2522,85.2921,85.0366,85.1244,44821.0
2016-04-05 12:00:00,106.59,106.66,106.41,106.43,9932.0,85.1164,85.1723,84.9727,84.9887,9932.0
2016-04-05 12:30:00,106.43,106.51,106.38,106.41,13911.0,84.9887,85.0526,84.9488,84.9727,13911.0
2016-04-05 13:00:00,106.39,106.5,106.39,106.5,12013.0,84.9567,85.0446,84.9567,85.0446,12013.0
2016-04-05 13:30:00,106.5,106.5,106.36,106.39,24332.0,85.0446,85.0446,84.9328,84.9567,24332.0
2016-04-05 14:00:00,106.39,106.47,106.32,106.47,21953.0,84.9567,85.0206,84.9008,85.0206,21953.0
2016-04-05 14:30:00,106.48,106.62,106.47,106.54,21158.0,85.0286,85.1404,85.0206,85.0765,21158.0
2016-04-05 15:00:00,106.52,106.52,106.42,106.45,26688.0,85.0606,85.0606,84.9807,85.0047,26688.0
2016-04-05 15:30:00,106.47,106.48,106.36,106.44,37812.0,85.0206,85.0286,84.9328,84.9967,37812.0
2016-04-06 09:30:00,106.59,106.96,106.59,106.81,31864.0,85.1164,85.4119,85.1164,85.2921,31864.0
2016-04-06 10:00:00,106.84,107.02,106.44,106.6,24232.0,85.3161,85.4598,84.9967,85.1244,24232.0
2016-04-06 10:30:00,106.64,107.07,106.62,107.07,12052.0,85.1564,85.4997,85.1404,85.4997,12052.0
2016-04-06 11:00:00,107.07,107.45,107.07,107.45,37979.0,85.4997,85.8032,85.4997,85.8032,37979.0
2016-04-06 11:30:00,107.42,107.64,107.37,107.48,31061.0,85.7792,85.9549,85.7393,85.8271,31061.0
2016-04-06 12:00:00,107.49,107.55,107.42,107.49,13212.0,85.8351,85.883,85.7792,85.8351,13212.0
2016-04-06 12:30:00,107.47,107.52,107.35,107.36,9293.0,85.8192,85.8591,85.7233,85.7313,9293.0
2016-04-06 13:00:00,107.38,107.6,107.33,107.42,27359.0,85.7473,85.923,85.7074,85.7792,27359.0
2016-04-06 13:30:00,107.44,107.57,107.36,107.36,14434.0,85.7952,85.899,85.7313,85.7313,14434.0
2016-04-06 14:00:00,107.36,107.39,107.1,107.24,18478.0,85.7313,85.7553,85.5237,85.6355,18478.0
2016-04-06 14:30:00,107.23,107.39,107.16,107.39,24906.0,85.6275,85.7553,85.5716,85.7553,24906.0
2016-04-06 15:00:00,107.36,107.59,107.34,107.51,28187.0,85.7313,85.915,85.7154,85.8511,28187.0
2016-04-06 15:30:00,107.5,107.72,107.49,107.63,75857.0,85.8431,86.0188,85.8351,85.9469,75857.0
2016-04-07 09:30:00,107.97,108.23,107.74,108.17,91383.0,86.2184,86.4261,86.0348,86.3781,91383.0
2016-04-07 10:00:00,108.18,108.37,107.88,107.92,42826.0,86.3861,86.5379,86.1466,86.1785,42826.0
2016-04-07 10:30:00,107.91,107.99,107.78,107.81,30109.0,86.1705,86.2344,86.0667,86.0907,30109.0
2016-04-07 11:00:00,107.8,107.83,107.29,107.48,29635.0,86.0827,86.1066,85.6754,85.8271,29635.0
2016-04-07 11:30:00,107.48,107.6,107.39,107.39,11864.0,85.8271,85.923,85.7553,85.7553,11864.0
2016-04-07 12:00:00,107.39,107.43,107.22,107.3,13869.0,85.7553,85.7872,85.6195,85.6834,13869.0
2016-04-07 12:30:00,107.31,107.38,107.21,107.37,11039.0,85.6914,85.7473,85.6115,85.7393,11039.0
2016-04-07 13:00:00,107.33,107.42,107.23,107.34,12912.0,85.7074,85.7792,85.6275,85.7154,12912.0
2016-04-07 13:30:00,107.35,107.37,107.08,107.1,15516.0,85.7233,85.7393,85.5077,85.5237,15516.0
2016-04-07 14:00:00,107.06,107.07,106.85,106.95,38297.0,85.4918,85.4997,85.3241,85.4039,38297.0
2016-04-07 14:30:00,106.99,107.04,106.74,106.81,18468.0,85.4359,85.4758,85.2362,85.2921,18468.0
2016-04-07 15:00:00,106.81,107.04,106.74,106.94,21186.0,85.2921,85.4758,85.2362,85.3959,21186.0
2016-04-07 15:30:00,106.97,107.01,106.84,106.95,45920.0,85.4199,85.4518,85.3161,85.4039,45920.0
2016-04-08 09:30:00,107.56,107.65,107.19,107.27,38686.0,85.891,85.9629,85.5956,85.6595,38686.0
2016-04-08 10:00:00,107.29,107.67,107.28,107.62,23917.0,85.6754,85.9789,85.6674,85.9389,23917.0
2016-04-08 10:30:00,107.61,107.62,107.36,107.45,22536.0,85.931,85.9389,85.7313,85.8032,22536.0
2016-04-08 11:00:00,107.45,107.91,107.45,107.91,65134.0,85.8032,86.1705,85.8032,86.1705,65134.0
2016-04-08 11:30:00,107.92,107.95,107.53,107.63,11794.0,86.1785,86.2025,85.8671,85.9469,11794.0
2016-04-08 12:00:00,107.7,107.74,107.59,107.68,8895.0,86.0028,86.0348,85.915,85.9869,8895.0
2016-04-08 12:30:00,107.62,107.81,107.59,107.79,20255.0,85.9389,86.0907,85.915,86.0747,20255.0
2016-04-08 13:00:00,107.81,107.92,107.73,107.89,48233.0,86.0907,86.1785,86.0268,86.1546,48233.0
2016-04-08 13:30:00,107.87,108.1,107.85,108.08,18112.0,86.1386,86.3222,86.1226,86.3063,18112.0
2016-04-08 14:00:00,108.08,108.08,107.88,107.95,13133.0,86.3063,86.3063,86.1466,86.2025,13133.0
2016-04-08 14:30:00,107.94,107.97,107.69,107.73,19287.0,86.1945,86.2184,85.9948,86.0268,19287.0
2016-04-08 15:00:00,107.72,107.73,107.53,107.55,18086.0,86.0188,86.0268,85.8671,85.883,18086.0
2016-04-08 15:30:00,107.57,107.78,107.45,107.78,34267.0,85.899,86.0667,85.8032,86.0667,34267.0
2016-04-11 09:30:00,108.03,108.56,108.01,108.56,36269.0,86.2663,86.6896,86.2504,86.6896,36269.0
2016-04-11 10:00:00,108.56,108.56,108.18,108.19,19296.0,86.6896,86.6896,86.3861,86.3941,19296.0
2016-04-11 10:30:00,108.23,108.41,107.98,107.98,28983.0,86.4261,86.5698,86.2264,86.2264,28983.0
2016-04-11 11:00:00,107.98,108.38,107.97,108.25,20490.0,86.2264,86.5458,86.2184,86.442,20490.0
2016-04-11 11:30:00,108.31,108.31,108.05,108.1,8962.0,86.4899,86.4899,86.2823,86.3222,8962.0
2016-04-11 12:00:00,108.13,108.21,108.03,108.17,6921.0,86.3462,86.4101,86.2663,86.3781,6921.0
2016-04-11 12:30:00,108.11,108.19,108.11,108.15,10939.0,86.3302,86.3941,86.3302,86.3622,10939.0
2016-04-11 13:00:00,108.14,108.19,108.05,108.07,9606.0,86.3542,86.3941,86.2823,86.2983,9606.0
2016-04-11 13:30:00,108.04,108.11,107.98,108.0,16271.0,86.2743,86.3302,86.2264,86.2424,16271.0
2016-04-11 14:00:00,108.01,108.14,107.94,108.06,25834.0,86.2504,86.3542,86.1945,86.2903,25834.0
2016-04-11 14:30:00,108.09,108.2,108.0,108.1,22667.0,86.3143,86.4021,86.2424,86.3222,22667.0
2016-04-11 15:00:00,108.08,108.09,107.78,107.82,20130.0,86.3063,86.3143,86.0667,86.0987,20130.0
2016-04-11 15:30:00,107.78,107.79,107.51,107.53,50003.0,86.0667,86.0747,85.8511,85.8671,50003.0
2016-04-12 09:30:00,108.31,108.4,107.71,107.97,77565.0,86.4899,86.5618,86.0108,86.2184,77565.0
2016-04-12 10:00:00,108.01,108.03,107.59,107.59,27385.0,86.2504,86.2663,85.915,85.915,27385.0
2016-04-12 10:30:00,107.62,108.43,107.62,108.22,44296.0,85.9389,86.5858,85.9389,86.4181,44296.0
2016-04-12 11:00:00,108.15,108.52,107.94,108.31,17319.0,86.3622,86.6576,86.1945,86.4899,17319.0
2016-04-12 11:30:00,108.3,108.48,108.3,108.46,35963.0,86.482,86.6257,86.482,86.6097,35963.0
2016-04-12 12:00:00,108.41,108.44,108.35,108.36,31129.0,86.5698,86.5937,86.5219,86.5299,31129.0
2016-04-12 12:30:00,108.38,108.56,108.37,108.55,23642.0,86.5458,86.6896,86.5379,86.6816,23642.0
2016-04-12 13:00:00,108.51,108.67,108.5,108.6,33501.0,86.6496,86.7774,86.6417,86.7215,33501.0
2016-04-12 13:30:00,108.6,108.65,108.51,108.63,16441.0,86.7215,86.7614,86.6496,86.7455,16441.0
2016-04-12 14:00:00,108.63,108.77,108.59,108.73,22119.0,86.7455,86.8573,86.7135,86.8253,22119.0
2016-04-12 14:30:00,108.72,108.9,108.71,108.86,20382.0,86.8173,86.9611,86.8094,86.9291,20382.0
2016-04-12 15:00:00,108.88,108.94,108.83,108.88,22300.0,86.9451,86.993,86.9052,86.9451,22300.0
2016-04-12 15:30:00,108.87,108.9,108.76,108.84,48159.0,86.9371,86.9611,86.8493,86.9132,48159.0
2016-04-13 09:30:00,109.31,109.39,109.09,109.15,47912.0,87.2885,87.3524,87.1128,87.1607,47912.0
2016-04-13 10:00:00,109.15,109.32,109.02,109.12,31495.0,87.1607,87.2965,87.0569,87.1368,31495.0
2016-04-13 10:30:00,109.15,109.22,108.7,108.7,50825.0,87.1607,87.2166,86.8014,86.8014,50825.0
2016-04-13 11:00:00,108.7,109.0,108.68,109.0,19872.0,86.8014,87.0409,86.7854,87.0409,19872.0
2016-04-13 11:30:00,109.04,109.2,108.94,109.03,23638.0,87.0729,87.2006,86.993,87.0649,23638.0
2016-04-13 12:00:00,109.04,109.07,108.87,108.89,14208.0,87.0729,87.0968,86.9371,86.9531,14208.0
2016-04-13 12:30:00,108.89,108.99,108.82,108.98,45482.0,86.9531,87.0329,86.8972,87.025,45482.0
2016-04-13 13:00:00,108.93,108.94,108.81,108.82,12971.0,86.985,86.993,86.8892,86.8972,12971.0
2016-04-13 13:30:00,108.83,108.9,108.77,108.85,15311.0,86.9052,86.9611,86.8573,86.9211,15311.0
2016-04-13 14:00:00,108.85,108.97,108.82,108.94,20035.0,86.9211,87.017,86.8972,86.993,20035.0
2016-04-13 14:30:00,108.94,109.56,108.93,109.18,42633.0,86.993,87.4881,86.985,87.1847,42633.0
2016-04-13 15:00:00,109.17,109.27,109.16,109.21,15151.0,87.1767,87.2565,87.1687,87.2086,15151.0
2016-04-13 15:30:00,109.19,109.34,109.17,109.28,52111.0,87.1927,87.3124,87.1767,87.2645,52111.0
2016-04-14 09:30:00,108.97,109.1,108.76,108.77,52136.0,87.017,87.1208,86.8493,86.8573,52136.0
2016-04-14 10:00:00,108.74,109.13,108.7,109.07,51547.0,86.8333,87.1447,86.8014,87.0968,51547.0
2016-04-14 10:30:00,109.09,109.15,108.94,108.96,15223.0,87.1128,87.1607,86.993,87.009,15223.0
2016-04-14 11:00:00,108.93,109.16,108.9,108.98,27490.0,86.985,87.1687,86.9611,87.025,27490.0
2016-04-14 11:30:00,108.99,109.19,108.9,109.19,16776.0,87.0329,87.1927,86.9611,87.1927,16776.0
2016-04-14 12:00:00,109.14,109.45,109.09,109.44,10714.0,87.1527,87.4003,87.1128,87.3923,10714.0
2016-04-14 12:30:00,109.37,109.52,109.33,109.33,11824.0,87.3364,87.4562,87.3044,87.3044,11824.0
2016-04-14 13:00:00,109.4,109.49,109.31,109.35,9499.0,87.3603,87.4322,87.2885,87.3204,9499.0
2016-04-14 13:30:00,109.34,109.42,109.17,109.17,15516.0,87.3124,87.3763,87.1767,87.1767,15516.0
2016-04-14 14:00:00,109.16,109.35,109.13,109.29,12034.0,87.1687,87.3204,87.1447,87.2725,12034.0
2016-04-14 14:30:00,109.26,109.35,109.17,109.28,28044.0,87.2486,87.3204,87.1767,87.2645,28044.0
2016-04-14 15:00:00,109.31,109.32,109.16,109.18,19224.0,87.2885,87.2965,87.1687,87.1847,19224.0
2016-04-14 15:30:00,109.17,109.25,109.09,109.14,51324.0,87.1767,87.2406,87.1128,87.1527,51324.0
2016-04-15 09:30:00,109.52,109.92,109.43,109.8,41191.0,87.4562,87.7756,87.3843,87.6798,41191.0
2016-04-15 10:00:00,109.78,109.96,109.66,109.96,16017.0,87.6638,87.8075,87.568,87.8075,16017.0
2016-04-15 10:30:00,109.96,110.0,109.81,109.84,22153.0,87.8075,87.8395,87.6877,87.7117,22153.0
2016-04-15 11:00:00,109.84,109.94,109.72,109.75,26180.0,87.7117,87.7916,87.6159,87.6398,26180.0
2016-04-15 11:30:00,109.71,109.9,109.59,109.84,74137.0,87.6079,87.7596,87.5121,87.7117,74137.0
2016-04-15 12:00:00,109.85,109.92,109.8,109.86,10191.0,87.7197,87.7756,87.6798,87.7277,10191.0
2016-04-15 12:30:00,109.85,109.87,109.79,109.83,9175.0,87.7197,87.7357,87.6718,87.7037,9175.0
2016-04-15 13:00:00,109.83,109.88,109.75,109.75,10436.0,87.7037,87.7436,87.6398,87.6398,10436.0
2016-04-15 13:30:00,109.75,109.76,109.66,109.69,10522.0,87.6398,87.6478,87.568,87.5919,10522.0
2016-04-15 14:00:00,109.67,109.86,109.66,109.84,11642.0,87.576,87.7277,87.568,87.7117,11642.0
2016-04-15 14:30:00,109.84,109.94,109.79,109.94,24791.0,87.7117,87.7916,87.6718,87.7916,24791.0
2016-04-15 15:00:00,109.94,110.05,109.9,110.02,27621.0,87.7916,87.8794,87.7596,87.8554,27621.0
2016-04-15 15:30:00,110.03,110.03,109.85,109.98,56312.0,87.8634,87.8634,87.7197,87.8235,56312.0
2016-04-18 09:30:00,109.16,109.6,109.1,109.52,61953.0,87.1687,87.5201,87.1208,87.4562,61953.0
2016-04-18 10:00:00,109.56,109.93,109.56,109.78,16932.0,87.4881,87.7836,87.4881,87.6638,16932.0
2016-04-18 10:30:00,109.86,110.06,109.78,109.92,32326.0,87.7277,87.8874,87.6638,87.7756,32326.0
2016-04-18 11:00:00,109.94,110.02,109.79,109.83,14400.0,87.7916,87.8554,87.6718,87.7037,14400.0
2016-04-18 11:30:00,109.83,109.92,109.72,109.82,14555.0,87.7037,87.7756,87.6159,87.6957,14555.0
2016-04-18 12:00:00,109.85,110.0,109.78,109.99,10277.0,87.7197,87.8395,87.6638,87.8315,10277.0
2016-04-18 12:30:00,109.94,110.08,109.84,109.87,12873.0,87.7916,87.9034,87.7117,87.7357,12873.0
2016-04-18 13:00:00,109.82,109.85,109.72,109.79,6060.0,87.6957,87.7197,87.6159,87.6718,6060.0
2016-04-18 13:30:00,109.77,109.9,109.74,109.87,22641.0,87.6558,87.7596,87.6319,87.7357,22641.0
2016-04-18 14:00:00,109.82,109.92,109.79,109.87,11873.0,87.6957,87.7756,87.6718,87.7357,11873.0
2016-04-18 14:30:00,109.85,109.98,109.84,109.95,9025.0,87.7197,87.8235,87.7117,87.7995,9025.0
2016-04-18 15:00:00,109.9,109.93,109.8,109.86,9680.0,87.7596,87.7836,87.6798,87.7277,9680.0
2016-04-18 15:30:00,109.82,109.91,109.79,109.85,44381.0,87.6957,87.7676,87.6718,87.7197,44381.0
2016-04-19 09:30:00,112.13,112.16,111.76,112.15,105396.0,89.5404,89.5643,89.2449,89.5563,105396.0
2016-04-19 10:00:00,112.17,112.27,112.03,112.12,52201.0,89.5723,89.6522,89.4605,89.5324,52201.0
2016-04-19 10:30:00,112.1,112.18,111.84,112.0,27932.0,89.5164,89.5803,89.3088,89.4366,27932.0
2016-04-19 11:00:00,112.04,112.21,111.96,112.14,54813.0,89.4685,89.6042,89.4046,89.5483,54813.0
2016-04-19 11:30:00,112.11,112.19,111.8,111.89,20003.0,89.5244,89.5883,89.2768,89.3487,20003.0
2016-04-19 12:00:00,111.86,111.86,111.5,111.56,21159.0,89.3248,89.3248,89.0373,89.0852,21159.0
2016-04-19 12:30:00,111.59,111.67,111.5,111.67,14364.0,89.1092,89.173,89.0373,89.173,14364.0
2016-04-19 13:00:00,111.65,111.88,111.62,111.84,21493.0,89.1571,89.3407,89.1331,89.3088,21493.0
2016-04-19 13:30:00,111.85,112.06,111.84,112.05,49311.0,89.3168,89.4845,89.3088,89.4765,49311.0
2016-04-19 14:00:00,112.05,112.13,111.99,112.04,30205.0,89.4765,89.5404,89.4286,89.4685,30205.0
2016-04-19 14:30:00,112.04,112.14,111.93,112.1,23059.0,89.4685,89.5483,89.3807,89.5164,23059.0
2016-04-19 15:00:00,112.09,112.24,112.07,112.15,17797.0,89.5084,89.6282,89.4925,89.5563,17797.0
2016-04-19 15:30:00,112.17,112.29,112.11,112.26,44770.0,89.5723,89.6681,89.5244,89.6442,44770.0
2016-04-20 09:30:00,111.13,111.64,111.13,111.53,54667.0,88.7418,89.1491,88.7418,89.0612,54667.0
2016-04-20 10:00:00,111.54,111.68,111.51,111.61,24880.0,89.0692,89.181,89.0453,89.1251,24880.0
2016-04-20 10:30:00,111.62,111.94,111.55,111.94,27759.0,89.1331,89.3886,89.0772,89.3886,27759.0
2016-04-20 11:00:00,111.97,112.37,111.88,112.34,39546.0,89.4126,89.732,89.3407,89.7081,39546.0
2016-04-20 11:30:00,112.3,112.3,111.99,112.01,12360.0,89.6761,89.6761,89.4286,89.4445,12360.0
2016-04-20 12:00:00,111.96,112.01,111.89,111.99,13429.0,89.4046,89.4445,89.3487,89.4286,13429.0
2016-04-20 12:30:00,112.03,112.12,112.0,112.01,10782.0,89.4605,89.5324,89.4366,89.4445,10782.0
2016-04-20 13:00:00,112.06,112.06,111.93,111.95,21280.0,89.4845,89.4845,89.3807,89.3966,21280.0
2016-04-20 13:30:00,111.94,112.01,111.84,111.95,10672.0,89.3886,89.4445,89.3088,89.3966,10672.0
2016-04-20 14:00:00,111.94,111.99,111.9,111.97,18242.0,89.3886,89.4286,89.3567,89.4126,18242.0
2016-04-20 14:30:00,111.97,112.04,111.94,111.97,21709.0,89.4126,89.4685,89.3886,89.4126,21709.0
2016-04-20 15:00:00,111.97,111.97,111.75,111.81,48306.0,89.4126,89.4126,89.2369,89.2848,48306.0
2016-04-20 15:30:00,111.8,111.81,111.58,111.61,39283.0,89.2768,89.2848,89.1012,89.1251,39283.0
2016-04-21 09:30:00,109.52,109.62,109.22,109.56,123289.0,87.4562,87.536,87.2166,87.4881,123289.0
2016-04-21 10:00:00,109.58,109.79,109.44,109.55,53199.0,87.5041,87.6718,87.3923,87.4801,53199.0
2016-04-21 10:30:00,109.55,109.91,109.45,109.87,33841.0,87.4801,87.7676,87.4003,87.7357,33841.0
2016-04-21 11:00:00,109.86,110.1,109.79,110.1,21791.0,87.7277,87.9193,87.6718,87.9193,21791.0
2016-04-21 11:30:00,110.08,110.08,109.87,109.87,15135.0,87.9034,87.9034,87.7357,87.7357,15135.0
2016-04-21 12:00:00,109.9,109.91,109.75,109.76,9115.0,87.7596,87.7676,87.6398,87.6478,9115.0
2016-04-21 12:30:00,109.79,109.83,109.68,109.7,9911.0,87.6718,87.7037,87.5839,87.5999,9911.0
2016-04-21 13:00:00,109.69,109.79,109.61,109.69,13019.0,87.5919,87.6718,87.528,87.5919,13019.0
2016-04-21 13:30:00,109.64,109.83,109.5,109.52,22214.0,87.552,87.7037,87.4402,87.4562,22214.0
2016-04-21 14:00:00,109.49,109.66,109.43,109.49,13363.0,87.4322,87.568,87.3843,87.4322,13363.0
2016-04-21 14:30:00,109.48,109.51,109.38,109.46,18642.0,87.4242,87.4482,87.3444,87.4083,18642.0
2016-04-21 15:00:00,109.45,109.62,109.34,109.34,23035.0,87.4003,87.536,87.3124,87.3124,23035.0
2016-04-21 15:30:00,109.36,109.47,109.35,109.45,35646.0,87.3284,87.4162,87.3204,87.4003,35646.0
2016-04-22 09:30:00,109.25,109.39,109.03,109.32,48388.0,87.2406,87.3524,87.0649,87.2965,48388.0
2016-04-22 10:00:00,109.33,109.56,109.18,109.18,28479.0,87.3044,87.4881,87.1847,87.1847,28479.0
2016-04-22 10:30:00,109.19,109.26,108.64,108.8,38066.0,87.1927,87.2486,86.7535,86.8812,38066.0
2016-04-22 11:00:00,108.82,109.0,108.71,108.77,16375.0,86.8972,87.0409,86.8094,86.8573,16375.0
2016-04-22 11:30:00,108.82,109.07,108.82,109.07,16300.0,86.8972,87.0968,86.8972,87.0968,16300.0
2016-04-22 12:00:00,109.07,109.07,108.77,108.78,7130.0,87.0968,87.0968,86.8573,86.8653,7130.0
2016-04-22 12:30:00,108.77,108.9,108.72,108.72,7291.0,86.8573,86.9611,86.8173,86.8173,7291.0
2016-04-22 13:00:00,108.76,108.98,108.75,108.92,10812.0,86.8493,87.025,86.8413,86.977,10812.0
2016-04-22 13:30:00,108.93,109.14,108.86,109.11,16446.0,86.985,87.1527,86.9291,87.1288,16446.0
2016-04-22 14:00:00,109.14,109.2,109.07,109.18,10507.0,87.1527,87.2006,87.0968,87.1847,10507.0
2016-04-22 14:30:00,109.17,109.35,109.16,109.25,10893.0,87.1767,87.3204,87.1687,87.2406,10893.0
2016-04-22 15:00:00,109.26,109.38,109.21,109.34,12315.0,87.2486,87.3444,87.2086,87.3124,12315.0
2016-04-22 15:30:00,109.34,109.55,109.33,109.48,81654.0,87.3124,87.4801,87.3044,87.4242,81654.0
2016-04-25 09:30:00,108.97,109.83,108.9,109.56,69331.0,87.017,87.7037,86.9611,87.4881,69331.0
2016-04-25 10:00:00,109.55,109.63,109.16,109.4,28978.0,87.4801,87.544,87.1687,87.3603,28978.0
2016-04-25 10:30:00,109.37,109.76,109.37,109.76,24193.0,87.3364,87.6478,87.3364,87.6478,24193.0
2016-04-25 11:00:00,109.76,109.94,109.61,109.74,25204.0,87.6478,87.7916,87.528,87.6319,25204.0
2016-04-25 11:30:00,109.77,109.82,109.64,109.68,14223.0,87.6558,87.6957,87.552,87.5839,14223.0
2016-04-25 12:00:00,109.7,109.7,109.56,109.59,7729.0,87.5999,87.5999,87.4881,87.5121,7729.0
2016-04-25 12:30:00,109.6,109.74,109.41,109.73,8344.0,87.5201,87.6319,87.3683,87.6239,8344.0
2016-04-25 13:00:00,109.74,109.82,109.69,109.75,3911.0,87.6319,87.6957,87.5919,87.6398,3911.0
2016-04-25 13:30:00,109.68,109.68,109.61,109.64,6957.0,87.5839,87.5839,87.528,87.552,6957.0
2016-04-25 14:00:00,109.62,109.7,109.45,109.53,12134.0,87.536,87.5999,87.4003,87.4642,12134.0
2016-04-25 14:30:00,109.55,109.58,109.45,109.55,12629.0,87.4801,87.5041,87.4003,87.4801,12629.0
2016-04-25 15:00:00,109.53,109.71,109.46,109.69,22314.0,87.4642,87.6079,87.4083,87.5919,22314.0
2016-04-25 15:30:00,109.69,109.97,109.69,109.93,36683.0,87.5919,87.8155,87.5919,87.7836,36683.0
2016-04-26 09:30:00,109.91,110.35,109.82,110.28,35971.0,87.7676,88.119,87.6957,88.0631,35971.0
2016-04-26 10:00:00,110.25,110.28,109.82,109.84,32201.0,88.0391,88.0631,87.6957,87.7117,32201.0
2016-04-26 10:30:00,109.84,109.9,109.55,109.64,25412.0,87.7117,87.7596,87.4801,87.552,25412.0
2016-04-26 11:00:00,109.59,109.85,109.5,109.72,38083.0,87.5121,87.7197,87.4402,87.6159,38083.0
2016-04-26 11:30:00,109.74,109.94,109.69,109.9,11222.0,87.6319,87.7916,87.5919,87.7596,11222.0
2016-04-26 12:00:00,109.93,109.96,109.86,109.92,5549.0,87.7836,87.8075,87.7277,87.7756,5549.0
2016-04-26 12:30:00,109.94,109.97,109.74,109.76,8265.0,87.7916,87.8155,87.6319,87.6478,8265.0
2016-04-26 13:00:00,109.76,109.76,109.55,109.64,7065.0,87.6478,87.6478,87.4801,87.552,7065.0
2016-04-26 13:30:00,109.67,109.73,109.57,109.66,15363.0,87.576,87.6239,87.4961,87.568,15363.0
2016-04-26 14:00:00,109.66,109.75,109.56,109.64,13737.0,87.568,87.6398,87.4881,87.552,13737.0
2016-04-26 14:30:00,109.58,109.76,109.57,109.65,21335.0,87.5041,87.6478,87.4961,87.56,21335.0
2016-04-26 15:00:00,109.65,109.72,109.58,109.64,10835.0,87.56,87.6159,87.5041,87.552,10835.0
2016-04-26 15:30:00,109.63,109.78,109.6,109.71,89322.0,87.544,87.6638,87.5201,87.6079,89322.0
2016-04-27 09:30:00,109.19,109.38,109.05,109.26,51834.0,87.1927,87.3444,87.0809,87.2486,51834.0
2016-04-27 10:00:00,109.27,109.27,108.85,108.96,23821.0,87.2565,87.2565,86.9211,87.009,23821.0
2016-04-27 10:30:00,108.97,109.03,108.73,108.79,26851.0,87.017,87.0649,86.8253,86.8732,26851.0
2016-04-27 11:00:00,108.78,108.88,108.72,108.83,24200.0,86.8653,86.9451,86.8173,86.9052,24200.0
2016-04-27 11:30:00,108.83,109.08,108.81,109.08,6034.0,86.9052,87.1048,86.8892,87.1048,6034.0
2016-04-27 12:00:00,109.09,109.17,109.01,109.11,8923.0,87.1128,87.1767,87.0489,87.1288,8923.0
2016-04-27 12:30:00,109.07,109.09,109.0,109.06,7493.0,87.0968,87.1128,87.0409,87.0888,7493.0
2016-04-27 13:00:00,109.01,109.01,108.76,108.8,8129.0,87.0489,87.0489,86.8493,86.8812,8129.0
2016-04-27 13:30:00,108.79,108.88,108.71,108.78,22285.0,86.8732,86.9451,86.8094,86.8653,22285.0
2016-04-27 14:00:00,108.81,109.19,108.5,109.08,44736.0,86.8892,87.1927,86.6417,87.1048,44736.0
2016-04-27 14:30:00,109.02,109.14,108.95,109.07,19738.0,87.0569,87.1527,87.001,87.0968,19738.0
2016-04-27 15:00:00,109.08,109.39,109.08,109.37,36939.0,87.1048,87.3524,87.1048,87.3364,36939.0
2016-04-27 15:30:00,109.39,109.47,109.2,109.21,84870.0,87.3524,87.4162,87.2006,87.2086,84870.0
2016-04-28 09:30:00,108.27,108.91,108.16,108.89,60020.0,86.458,86.9691,86.3702,86.9531,60020.0
2016-04-28 10:00:00,108.87,109.19,108.85,108.99,17432.0,86.9371,87.1927,86.9211,87.0329,17432.0
2016-04-28 10:30:00,109.04,109.51,109.01,109.14,39396.0,87.0729,87.4482,87.0489,87.1527,39396.0
2016-04-28 11:00:00,109.18,109.47,109.03,109.47,32272.0,87.1847,87.4162,87.0649,87.4162,32272.0
2016-04-28 11:30:00,109.49,109.66,109.38,109.39,16005.0,87.4322,87.568,87.3444,87.3524,16005.0
2016-04-28 12:00:00,109.42,109.52,109.29,109.34,5296.0,87.3763,87.4562,87.2725,87.3124,5296.0
2016-04-28 12:30:00,109.34,109.49,109.32,109.45,11684.0,87.3124,87.4322,87.2965,87.4003,11684.0
2016-04-28 13:00:00,109.46,109.48,109.28,109.39,10521.0,87.4083,87.4242,87.2645,87.3524,10521.0
2016-04-28 13:30:00,109.4,109.56,109.4,109.48,15060.0,87.3603,87.4881,87.3603,87.4242,15060.0
2016-04-28 14:00:00,109.48,109.54,109.43,109.52,14143.0,87.4242,87.4721,87.3843,87.4562,14143.0
2016-04-28 14:30:00,109.53,109.55,109.32,109.36,13906.0,87.4642,87.4801,87.2965,87.3284,13906.0
2016-04-28 15:00:00,109.36,109.36,108.8,108.8,8619.0,87.3284,87.3284,86.8812,86.8812,8619.0
2016-04-28 15:30:00,108.83,109.15,108.83,109.05,39725.0,86.9052,87.1607,86.9052,87.0809,39725.0
2016-04-29 09:30:00,108.4,108.48,108.1,108.23,37324.0,86.5618,86.6257,86.3222,86.4261,37324.0
2016-04-29 10:00:00,108.25,108.49,108.06,108.46,32759.0,86.442,86.6337,86.2903,86.6097,32759.0
2016-04-29 10:30:00,108.45,108.82,108.42,108.68,22194.0,86.6017,86.8972,86.5778,86.7854,22194.0
2016-04-29 11:00:00,108.69,108.73,108.22,108.31,21070.0,86.7934,86.8253,86.4181,86.4899,21070.0
2016-04-29 11:30:00,108.33,108.33,108.07,108.14,14668.0,86.5059,86.5059,86.2983,86.3542,14668.0
2016-04-29 12:00:00,108.15,108.26,108.1,108.21,6750.0,86.3622,86.45,86.3222,86.4101,6750.0
2016-04-29 12:30:00,108.2,108.35,108.16,108.19,8574.0,86.4021,86.5219,86.3702,86.3941,8574.0
2016-04-29 13:00:00,108.19,108.39,108.14,108.27,10991.0,86.3941,86.5538,86.3542,86.458,10991.0
2016-04-29 13:30:00,108.27,108.27,107.91,107.98,12938.0,86.458,86.458,86.1705,86.2264,12938.0
2016-04-29 14:00:00,108.01,108.16,107.89,108.13,13930.0,86.2504,86.3702,86.1546,86.3462,13930.0
2016-04-29 14:30:00,108.09,108.11,107.94,108.02,10240.0,86.3143,86.3302,86.1945,86.2584,10240.0
2016-04-29 15:00:00,107.98,108.24,107.98,108.19,18851.0,86.2264,86.434,86.2264,86.3941,18851.0
2016-04-29 15:30:00,108.18,108.54,108.18,108.34,54903.0,86.3861,86.6736,86.3861,86.5139,54903.0
2016-05-02 09:30:00,107.84,109.08,107.84,109.04,50191.0,86.1146,87.1048,86.1146,87.0729,50191.0
2016-05-02 10:00:00,108.92,109.23,108.9,109.21,17260.0,86.977,87.2246,86.9611,87.2086,17260.0
2016-05-02 10:30:00,109.21,109.23,108.82,108.92,15800.0,87.2086,87.2246,86.8972,86.977,15800.0
2016-05-02 11:00:00,108.95,109.15,108.82,108.88,25094.0,87.001,87.1607,86.8972,86.9451,25094.0
2016-05-02 11:30:00,108.89,109.0,108.83,108.84,16273.0,86.9531,87.0409,86.9052,86.9132,16273.0
2016-05-02 12:00:00,108.87,109.04,108.83,109.02,18355.0,86.9371,87.0729,86.9052,87.0569,18355.0
2016-05-02 12:30:00,109.03,109.24,108.99,109.21,13993.0,87.0649,87.2326,87.0329,87.2086,13993.0
2016-05-02 13:00:00,109.23,109.34,109.22,109.26,10776.0,87.2246,87.3124,87.2166,87.2486,10776.0
2016-05-02 13:30:00,109.27,109.31,109.14,109.16,12287.0,87.2565,87.2885,87.1527,87.1687,12287.0
2016-05-02 14:00:00,109.14,109.3,109.14,109.23,16445.0,87.1527,87.2805,87.1527,87.2246,16445.0
2016-05-02 14:30:00,109.23,109.32,109.16,109.19,28151.0,87.2246,87.2965,87.1687,87.1927,28151.0
2016-05-02 15:00:00,109.16,109.36,109.16,109.3,23620.0,87.1687,87.3284,87.1687,87.2805,23620.0
2016-05-02 15:30:00,109.29,109.39,109.2,109.26,59079.0,87.2725,87.3524,87.2006,87.2486,59079.0
2016-05-03 09:30:00,108.87,109.08,108.66,108.77,42548.0,86.9371,87.1048,86.7694,86.8573,42548.0
2016-05-03 10:00:00,108.86,109.14,108.72,109.06,14913.0,86.9291,87.1527,86.8173,87.0888,14913.0
2016-05-03 10:30:00,109.02,109.02,108.42,108.56,20743.0,87.0569,87.0569,86.5778,86.6896,20743.0
2016-05-03 11:00:00,108.54,108.68,108.33,108.34,52691.0,86.6736,86.7854,86.5059,86.5139,52691.0
2016-05-03 11:30:00,108.35,108.67,108.23,108.54,31850.0,86.5219,86.7774,86.4261,86.6736,31850.0
2016-05-03 12:00:00,108.58,108.63,108.47,108.58,13208.0,86.7055,86.7455,86.6177,86.7055,13208.0
2016-05-03 12:30:00,108.58,108.73,108.58,108.71,10753.0,86.7055,86.8253,86.7055,86.8094,10753.0
2016-05-03 13:00:00,108.74,108.96,108.74,108.94,13542.0,86.8333,87.009,86.8333,86.993,13542.0
2016-05-03 13:30:00,108.96,109.11,108.96,108.96,15807.0,87.009,87.1288,87.009,87.009,15807.0
2016-05-03 14:00:00,108.94,108.97,108.68,108.72,11555.0,86.993,87.017,86.7854,86.8173,11555.0
2016-05-03 14:30:00,108.74,108.91,108.68,108.77,13415.0,86.8333,86.9691,86.7854,86.8573,13415.0
2016-05-03 15:00:00,108.79,108.79,108.67,108.72,18478.0,86.8732,86.8732,86.7774,86.8173,18478.0
2016-05-03 15:30:00,108.69,108.87,108.58,108.72,67013.0,86.7934,86.9371,86.7055,86.8173,67013.0
2016-05-04 09:30:00,107.33,107.52,107.15,107.37,67027.0,85.7074,85.8591,85.5636,85.7393,67027.0
2016-05-04 10:00:00,107.41,107.58,107.27,107.58,50749.0,85.7713,85.907,85.6595,85.907,50749.0
2016-05-04 10:30:00,107.54,107.6,107.33,107.54,46593.0,85.8751,85.923,85.7074,85.8751,46593.0
2016-05-04 11:00:00,107.54,107.66,107.45,107.59,35611.0,85.8751,85.9709,85.8032,85.915,35611.0
2016-05-04 11:30:00,107.63,107.9,107.6,107.79,31090.0,85.9469,86.1625,85.923,86.0747,31090.0
2016-05-04 12:00:00,107.78,108.04,107.77,107.92,14585.0,86.0667,86.2743,86.0587,86.1785,14585.0
2016-05-04 12:30:00,107.92,107.96,107.64,107.79,11980.0,86.1785,86.2104,85.9549,86.0747,11980.0
2016-05-04 13:00:00,107.79,107.89,107.71,107.88,12932.0,86.0747,86.1546,86.0108,86.1466,12932.0
2016-05-04 13:30:00,107.88,107.99,107.87,107.93,13557.0,86.1466,86.2344,86.1386,86.1865,13557.0
2016-05-04 14:00:00,107.91,108.01,107.76,108.01,14332.0,86.1705,86.2504,86.0507,86.2504,14332.0
2016-05-04 14:30:00,107.99,108.08,107.95,107.97,17836.0,86.2344,86.3063,86.2025,86.2184,17836.0
2016-05-04 15:00:00,107.98,108.08,107.83,107.99,18581.0,86.2264,86.3063,86.1066,86.2344,18581.0
2016-05-04 15:30:00,107.99,108.21,107.98,108.05,37457.0,86.2344,86.4101,86.2264,86.2823,37457.0
2016-05-05 09:30:00,108.22,108.35,108.08,108.19,24197.0,86.4181,86.5219,86.3063,86.3941,24197.0
2016-05-05 10:00:00,108.19,108.62,108.19,108.49,18318.0,86.3941,86.7375,86.3941,86.6337,18318.0
2016-05-05 10:30:00,108.49,108.56,108.31,108.55,12339.0,86.6337,86.6896,86.4899,86.6816,12339.0
2016-05-05 11:00:00,108.55,108.74,108.52,108.58,67726.0,86.6816,86.8333,86.6576,86.7055,67726.0
2016-05-05 11:30:00,108.53,109.13,108.53,109.0,16724.0,86.6656,87.1447,86.6656,87.0409,16724.0
2016-05-05 12:00:00,108.98,108.98,108.78,108.89,15472.0,87.025,87.025,86.8653,86.9531,15472.0
2016-05-05 12:30:00,108.86,109.01,108.79,109.0,19336.0,86.9291,87.0489,86.8732,87.0409,19336.0
2016-05-05 13:00:00,108.96,108.96,108.65,108.68,18436.0,87.009,87.009,86.7614,86.7854,18436.0
2016-05-05 13:30:00,108.67,108.79,108.61,108.77,9373.0,86.7774,86.8732,86.7295,86.8573,9373.0
2016-05-05 14:00:00,108.77,108.91,108.72,108.85,10731.0,86.8573,86.9691,86.8173,86.9211,10731.0
2016-05-05 14:30:00,108.87,108.99,108.79,108.86,15739.0,86.9371,87.0329,86.8732,86.9291,15739.0
2016-05-05 15:00:00,108.86,108.92,108.74,108.86,10741.0,86.9291,86.977,86.8333,86.9291,10741.0
2016-05-05 15:30:00,108.86,108.98,108.77,108.92,38526.0,86.9291,87.025,86.8573,86.977,38526.0
2016-05-06 09:30:00,107.81,108.18,107.77,107.98,69652.0,86.0907,86.3861,86.0587,86.2264,69652.0
2016-05-06 10:00:00,107.99,107.99,107.76,107.89,38815.0,86.2344,86.2344,86.0507,86.1546,38815.0
2016-05-06 10:30:00,107.79,107.9,107.72,107.79,21942.0,86.0747,86.1625,86.0188,86.0747,21942.0
2016-05-06 11:00:00,107.82,108.54,107.82,108.42,23774.0,86.0987,86.6736,86.0987,86.5778,23774.0
2016-05-06 11:30:00,108.5,108.56,108.4,108.43,6232.0,86.6417,86.6896,86.5618,86.5858,6232.0
2016-05-06 12:00:00,108.43,108.48,108.37,108.41,5028.0,86.5858,86.6257,86.5379,86.5698,5028.0
2016-05-06 12:30:00,108.45,108.55,108.38,108.55,6009.0,86.6017,86.6816,86.5458,86.6816,6009.0
2016-05-06 13:00:00,108.53,108.7,108.53,108.63,3839.0,86.6656,86.8014,86.6656,86.7455,3839.0
2016-05-06 13:30:00,108.61,108.69,108.51,108.69,15009.0,86.7295,86.7934,86.6496,86.7934,15009.0
2016-05-06 14:00:00,108.69,108.83,108.69,108.72,10997.0,86.7934,86.9052,86.7934,86.8173,10997.0
2016-05-06 14:30:00,108.72,108.74,108.64,108.66,13737.0,86.8173,86.8333,86.7535,86.7694,13737.0
2016-05-06 15:00:00,108.61,108.74,108.58,108.7,11083.0,86.7295,86.8333,86.7055,86.8014,11083.0
2016-05-06 15:30:00,108.68,108.81,108.58,108.81,22523.0,86.7854,86.8892,86.7055,86.8892,22523.0
2016-05-09 09:30:00,109.11,109.52,108.96,109.16,38751.0,87.1288,87.4562,87.009,87.1687,38751.0
2016-05-09 10:00:00,109.18,109.34,109.13,109.33,13957.0,87.1847,87.3124,87.1447,87.3044,13957.0
2016-05-09 10:30:00,109.33,109.35,108.98,109.15,11316.0,87.3044,87.3204,87.025,87.1607,11316.0
2016-05-09 11:00:00,109.13,109.43,109.13,109.3,16711.0,87.1447,87.3843,87.1447,87.2805,16711.0
2016-05-09 11:30:00,109.31,109.59,109.3,109.47,16435.0,87.2885,87.5121,87.2805,87.4162,16435.0
2016-05-09 12:00:00,109.47,109.5,109.35,109.49,5933.0,87.4162,87.4402,87.3204,87.4322,5933.0
2016-05-09 12:30:00,109.47,109.47,109.38,109.43,6153.0,87.4162,87.4162,87.3444,87.3843,6153.0
2016-05-09 13:00:00,109.43,109.51,109.35,109.38,11471.0,87.3843,87.4482,87.3204,87.3444,11471.0
2016-05-09 13:30:00,109.41,109.47,109.25,109.25,8150.0,87.3683,87.4162,87.2406,87.2406,8150.0
2016-05-09 14:00:00,109.24,109.35,109.16,109.29,13355.0,87.2326,87.3204,87.1687,87.2725,13355.0
2016-05-09 14:30:00,109.35,109.58,109.34,109.51,7899.0,87.3204,87.5041,87.3124,87.4482,7899.0
2016-05-09 15:00:00,109.52,109.59,109.4,109.42,14060.0,87.4562,87.5121,87.3603,87.3763,14060.0
2016-05-09 15:30:00,109.4,109.45,109.23,109.3,35751.0,87.3603,87.4003,87.2246,87.2805,35751.0
2016-05-10 09:30:00,109.09,109.56,108.94,109.4,57766.0,87.1128,87.4881,86.993,87.3603,57766.0
2016-05-10 10:00:00,109.51,109.53,109.06,109.09,32076.0,87.4482,87.4642,87.0888,87.1128,32076.0
2016-05-10 10:30:00,109.12,109.58,109.04,109.55,26592.0,87.1368,87.5041,87.0729,87.4801,26592.0
2016-05-10 11:00:00,109.56,109.82,109.56,109.61,19472.0,87.4881,87.6957,87.4881,87.528,19472.0
2016-05-10 11:30:00,109.64,109.89,109.64,109.83,19015.0,87.552,87.7516,87.552,87.7037,19015.0
2016-05-10 12:00:00,109.82,109.88,109.72,109.72,12018.0,87.6957,87.7436,87.6159,87.6159,12018.0
2016-05-10 12:30:00,109.72,109.75,109.59,109.66,9173.0,87.6159,87.6398,87.5121,87.568,9173.0
2016-05-10 13:00:00,109.66,109.67,109.44,109.5,8694.0,87.568,87.576,87.3923,87.4402,8694.0
2016-05-10 13:30:00,109.5,109.56,109.4,109.5,12650.0,87.4402,87.4881,87.3603,87.4402,12650.0
2016-05-10 14:00:00,109.51,109.55,109.47,109.53,17692.0,87.4482,87.4801,87.4162,87.4642,17692.0
2016-05-10 14:30:00,109.52,109.61,109.49,109.58,14738.0,87.4562,87.528,87.4322,87.5041,14738.0
2016-05-10 15:00:00,109.57,109.72,109.55,109.66,14391.0,87.4961,87.6159,87.4801,87.568,14391.0
2016-05-10 15:30:00,109.67,109.84,109.61,109.8,38762.0,87.576,87.7117,87.528,87.6798,38762.0
2016-05-11 09:30:00,109.43,109.63,109.34,109.38,35590.0,87.3843,87.544,87.3124,87.3444,35590.0
2016-05-11 10:00:00,109.38,109.55,109.17,109.55,28925.0,87.3444,87.4801,87.1767,87.4801,28925.0
2016-05-11 10:30:00,109.54,109.75,109.44,109.44,23482.0,87.4721,87.6398,87.3923,87.3923,23482.0
2016-05-11 11:00:00,109.4,109.86,109.24,109.85,42951.0,87.3603,87.7277,87.2326,87.7197,42951.0
2016-05-11 11:30:00,109.85,109.85,109.47,109.55,12116.0,87.7197,87.7197,87.4162,87.4801,12116.0
2016-05-11 12:00:00,109.55,109.7,109.5,109.65,12094.0,87.4801,87.5999,87.4402,87.56,12094.0
2016-05-11 12:30:00,109.65,109.68,109.55,109.61,9283.0,87.56,87.5839,87.4801,87.528,9283.0
2016-05-11 13:00:00,109.63,109.75,109.6,109.67,23394.0,87.544,87.6398,87.5201,87.576,23394.0
2016-05-11 13:30:00,109.64,109.65,109.5,109.55,15246.0,87.552,87.56,87.4402,87.4801,15246.0
2016-05-11 14:00:00,109.53,109.55,109.33,109.4,16879.0,87.4642,87.4801,87.3044,87.3603,16879.0
2016-05-11 14:30:00,109.42,109.42,109.18,109.23,13228.0,87.3763,87.3763,87.1847,87.2246,13228.0
2016-05-11 15:00:00,109.28,109.44,109.25,109.4,9572.0,87.2645,87.3923,87.2406,87.3603,9572.0
2016-05-11 15:30:00,109.43,109.49,109.33,109.33,34970.0,87.3843,87.4322,87.3044,87.3044,34970.0
2016-05-12 09:30:00,109.93,109.99,109.69,109.77,27014.0,87.7836,87.8315,87.5919,87.6558,27014.0
2016-05-12 10:00:00,109.71,109.77,109.08,109.1,41411.0,87.6079,87.6558,87.1048,87.1208,41411.0
2016-05-12 10:30:00,109.09,109.33,109.06,109.19,36789.0,87.1128,87.3044,87.0888,87.1927,36789.0
2016-05-12 11:00:00,109.22,109.3,109.08,109.08,30709.0,87.2166,87.2805,87.1048,87.1048,30709.0
2016-05-12 11:30:00,109.05,109.37,109.01,109.16,33262.0,87.0809,87.3364,87.0489,87.1687,33262.0
2016-05-12 12:00:00,109.12,109.25,109.02,109.21,21185.0,87.1368,87.2406,87.0569,87.2086,21185.0
2016-05-12 12:30:00,109.19,109.35,109.1,109.34,12344.0,87.1927,87.3204,87.1208,87.3124,12344.0
2016-05-12 13:00:00,109.37,109.4,109.28,109.39,17356.0,87.3364,87.3603,87.2645,87.3524,17356.0
2016-05-12 13:30:00,109.38,109.44,109.19,109.44,37127.0,87.3444,87.3923,87.1927,87.3923,37127.0
2016-05-12 14:00:00,109.44,109.73,109.44,109.64,18569.0,87.3923,87.6239,87.3923,87.552,18569.0
2016-05-12 14:30:00,109.63,109.72,109.52,109.65,17078.0,87.544,87.6159,87.4562,87.56,17078.0
2016-05-12 15:00:00,109.64,109.68,109.4,109.43,15252.0,87.552,87.5839,87.3603,87.3843,15252.0
2016-05-12 15:30:00,109.47,109.57,109.34,109.42,17359.0,87.4162,87.4961,87.3124,87.3763,17359.0
2016-05-13 09:30:00,108.55,108.86,108.5,108.66,39172.0,86.6816,86.9291,86.6417,86.7694,39172.0
2016-05-13 10:00:00,108.65,109.04,108.56,109.02,24161.0,86.7614,87.0729,86.6896,87.0569,24161.0
2016-05-13 10:30:00,108.94,109.02,108.61,108.73,18201.0,86.993,87.0569,86.7295,86.8253,18201.0
2016-05-13 11:00:00,108.75,109.15,108.63,109.12,19463.0,86.8413,87.1607,86.7455,87.1368,19463.0
2016-05-13 11:30:00,109.15,109.33,109.01,109.11,9105.0,87.1607,87.3044,87.0489,87.1288,9105.0
2016-05-13 12:00:00,109.13,109.23,109.03,109.23,6050.0,87.1447,87.2246,87.0649,87.2246,6050.0
2016-05-13 12:30:00,109.22,109.27,109.07,109.08,10298.0,87.2166,87.2565,87.0968,87.1048,10298.0
2016-05-13 13:00:00,109.1,109.19,108.99,109.01,6261.0,87.1208,87.1927,87.0329,87.0489,6261.0
2016-05-13 13:30:00,108.99,109.08,108.87,108.93,11341.0,87.0329,87.1048,86.9371,86.985,11341.0
2016-05-13 14:00:00,108.94,108.94,108.64,108.64,8153.0,86.993,86.993,86.7535,86.7535,8153.0
2016-05-13 14:30:00,108.63,108.73,108.52,108.69,11820.0,86.7455,86.8253,86.6576,86.7934,11820.0
2016-05-13 15:00:00,108.66,108.85,108.65,108.76,12248.0,86.7694,86.9211,86.7614,86.8493,12248.0
2016-05-13 15:30:00,108.77,108.9,108.71,108.76,28065.0,86.8573,86.9611,86.8094,86.8493,28065.0
2016-05-16 09:30:00,108.53,108.7,108.46,108.67,38883.0,86.6656,86.8014,86.6097,86.7774,38883.0
2016-05-16 10:00:00,108.81,108.82,108.6,108.7,10017.0,86.8892,86.8972,86.7215,86.8014,10017.0
2016-05-16 10:30:00,108.68,109.13,108.66,109.11,20704.0,86.7854,87.1447,86.7694,87.1288,20704.0
2016-05-16 11:00:00,109.09,109.19,109.05,109.15,19324.0,87.1128,87.1927,87.0809,87.1607,19324.0
2016-05-16 11:30:00,109.16,109.34,109.16,109.24,17798.0,87.1687,87.3124,87.1687,87.2326,17798.0
2016-05-16 12:00:00,109.25,109.29,109.15,109.19,9423.0,87.2406,87.2725,87.1607,87.1927,9423.0
2016-05-16 12:30:00,109.15,109.34,109.12,109.33,7451.0,87.1607,87.3124,87.1368,87.3044,7451.0
2016-05-16 13:00:00,109.37,109.46,109.33,109.44,4869.0,87.3364,87.4083,87.3044,87.3923,4869.0
2016-05-16 13:30:00,109.45,109.47,109.32,109.4,8395.0,87.4003,87.4162,87.2965,87.3603,8395.0
2016-05-16 14:00:00,109.39,109.56,109.39,109.45,7167.0,87.3524,87.4881,87.3524,87.4003,7167.0
2016-05-16 14:30:00,109.43,109.46,109.29,109.4,17080.0,87.3843,87.4083,87.2725,87.3603,17080.0
2016-05-16 15:00:00,109.39,109.47,109.36,109.38,8181.0,87.3524,87.4162,87.3284,87.3444,8181.0
2016-05-16 15:30:00,109.35,109.36,109.16,109.26,23489.0,87.3204,87.3284,87.1687,87.2486,23489.0
2016-05-17 09:30:00,108.56,108.76,108.19,108.24,44732.0,86.6896,86.8493,86.3941,86.434,44732.0
2016-05-17 10:00:00,108.23,108.24,107.78,107.79,36080.0,86.4261,86.434,86.0667,86.0747,36080.0
2016-05-17 10:30:00,107.75,108.04,107.59,108.01,39972.0,86.0428,86.2743,85.915,86.2504,39972.0
2016-05-17 11:00:00,108.01,108.05,107.68,107.69,22747.0,86.2504,86.2823,85.9869,85.9948,22747.0
2016-05-17 11:30:00,107.68,108.09,107.65,108.09,13162.0,85.9869,86.3143,85.9629,86.3143,13162.0
2016-05-17 12:00:00,108.1,108.14,107.85,107.92,8208.0,86.3222,86.3542,86.1226,86.1785,8208.0
2016-05-17 12:30:00,107.9,107.96,107.79,107.82,11170.0,86.1625,86.2104,86.0747,86.0987,11170.0
2016-05-17 13:00:00,107.83,107.9,107.75,107.77,7751.0,86.1066,86.1625,86.0428,86.0587,7751.0
2016-05-17 13:30:00,107.8,107.94,107.63,107.63,17229.0,86.0827,86.1945,85.9469,85.9469,17229.0
2016-05-17 14:00:00,107.57,107.57,107.22,107.31,17448.0,85.899,85.899,85.6195,85.6914,17448.0
2016-05-17 14:30:00,107.34,107.47,107.29,107.41,16726.0,85.7154,85.8192,85.6754,85.7713,16726.0
2016-05-17 15:00:00,107.42,107.57,107.16,107.25,25002.0,85.7792,85.899,85.5716,85.6435,25002.0
2016-05-17 15:30:00,107.21,107.34,107.14,107.31,59230.0,85.6115,85.7154,85.5556,85.6914,59230.0
2016-05-18 09:30:00,107.97,108.01,107.5,107.65,65390.0,86.2184,86.2504,85.8431,85.9629,65390.0
2016-05-18 10:00:00,107.68,107.84,107.32,107.8,17334.0,85.9869,86.1146,85.6994,86.0827,17334.0
2016-05-18 10:30:00,107.76,107.79,107.53,107.67,13015.0,86.0507,86.0747,85.8671,85.9789,13015.0
2016-05-18 11:00:00,107.75,108.15,107.66,108.08,23739.0,86.0428,86.3622,85.9709,86.3063,23739.0
2016-05-18 11:30:00,108.07,108.19,107.94,107.95,28455.0,86.2983,86.3941,86.1945,86.2025,28455.0
2016-05-18 12:00:00,107.9,107.98,107.86,107.89,14470.0,86.1625,86.2264,86.1306,86.1546,14470.0
2016-05-18 12:30:00,107.89,107.97,107.78,107.97,18535.0,86.1546,86.2184,86.0667,86.2184,18535.0
2016-05-18 13:00:00,107.97,108.3,107.97,108.25,18026.0,86.2184,86.482,86.2184,86.442,18026.0
2016-05-18 13:30:00,108.31,108.33,108.07,108.08,16627.0,86.4899,86.5059,86.2983,86.3063,16627.0
2016-05-18 14:00:00,108.01,108.01,107.0,107.02,27168.0,86.2504,86.2504,85.4438,85.4598,27168.0
2016-05-18 14:30:00,107.05,107.42,106.9,107.36,30589.0,85.4838,85.7792,85.364,85.7313,30589.0
2016-05-18 15:00:00,107.36,107.53,107.19,107.23,22896.0,85.7313,85.8671,85.5956,85.6275,22896.0
2016-05-18 15:30:00,107.24,107.53,107.16,107.46,55174.0,85.6355,85.8671,85.5716,85.8112,55174.0
2016-05-19 09:30:00,107.11,107.11,106.38,106.38,47062.0,85.5317,85.5317,84.9488,84.9488,47062.0
2016-05-19 10:00:00,106.37,106.65,106.11,106.64,29225.0,84.9408,85.1644,84.7331,85.1564,29225.0
2016-05-19 10:30:00,106.62,106.8,106.5,106.5,16943.0,85.1404,85.2841,85.0446,85.0446,16943.0
2016-05-19 11:00:00,106.53,106.77,106.47,106.55,22727.0,85.0685,85.2602,85.0206,85.0845,22727.0
2016-05-19 11:30:00,106.56,106.64,106.4,106.64,15277.0,85.0925,85.1564,84.9647,85.1564,15277.0
2016-05-19 12:00:00,106.58,106.81,106.55,106.67,9383.0,85.1085,85.2921,85.0845,85.1803,9383.0
2016-05-19 12:30:00,106.68,106.82,106.56,106.81,8522.0,85.1883,85.3001,85.0925,85.2921,8522.0
2016-05-19 13:00:00,106.78,106.93,106.75,106.93,6764.0,85.2682,85.388,85.2442,85.388,6764.0
2016-05-19 13:30:00,106.96,107.12,106.92,106.99,7512.0,85.4119,85.5397,85.38,85.4359,7512.0
2016-05-19 14:00:00,107.03,107.25,107.01,107.16,14155.0,85.4678,85.6435,85.4518,85.5716,14155.0
2016-05-19 14:30:00,107.2,107.2,106.82,106.84,8761.0,85.6036,85.6036,85.3001,85.3161,8761.0
2016-05-19 15:00:00,106.89,107.29,106.84,107.17,15194.0,85.356,85.6754,85.3161,85.5796,15194.0
2016-05-19 15:30:00,107.17,107.21,106.98,107.11,28195.0,85.5796,85.6115,85.4279,85.5317,28195.0
2016-05-20 09:30:00,107.38,107.47,107.14,107.28,26042.0,85.7473,85.8192,85.5556,85.6674,26042.0
2016-05-20 10:00:00,107.3,107.41,107.02,107.02,11022.0,85.6834,85.7713,85.4598,85.4598,11022.0
2016-05-20 10:30:00,107.01,107.24,106.92,107.03,9030.0,85.4518,85.6355,85.38,85.4678,9030.0
2016-05-20 11:00:00,107.0,107.08,106.92,106.92,10920.0,85.4438,85.5077,85.38,85.38,10920.0
2016-05-20 11:30:00,106.96,107.24,106.92,107.11,9701.0,85.4119,85.6355,85.38,85.5317,9701.0
2016-05-20 12:00:00,107.1,107.12,107.02,107.07,3590.0,85.5237,85.5397,85.4598,85.4997,3590.0
2016-05-20 12:30:00,107.04,107.22,107.03,107.15,5690.0,85.4758,85.6195,85.4678,85.5636,5690.0
2016-05-20 13:00:00,107.13,107.2,107.1,107.1,6094.0,85.5477,85.6036,85.5237,85.5237,6094.0
2016-05-20 13:30:00,107.04,107.08,106.94,107.06,7464.0,85.4758,85.5077,85.3959,85.4918,7464.0
2016-05-20 14:00:00,107.05,107.24,107.03,107.21,12171.0,85.4838,85.6355,85.4678,85.6115,12171.0
2016-05-20 14:30:00,107.21,107.23,106.92,106.92,7848.0,85.6115,85.6275,85.38,85.38,7848.0
2016-05-20 15:00:00,106.88,106.88,106.61,106.61,18775.0,85.348,85.348,85.1324,85.1324,18775.0
2016-05-20 15:30:00,106.62,106.77,106.59,106.64,36703.0,85.1404,85.2602,85.1164,85.1564,36703.0
2016-05-23 09:30:00,106.59,106.72,106.4,106.57,25733.0,85.1164,85.2203,84.9647,85.1005,25733.0
2016-05-23 10:00:00,106.57,106.84,106.5,106.72,16858.0,85.1005,85.3161,85.0446,85.2203,16858.0
2016-05-23 10:30:00,106.78,106.83,106.51,106.58,35398.0,85.2682,85.3081,85.0526,85.1085,35398.0
2016-05-23 11:00:00,106.53,106.95,106.5,106.95,18015.0,85.0685,85.4039,85.0446,85.4039,18015.0
2016-05-23 11:30:00,106.98,106.99,106.67,106.72,18080.0,85.4279,85.4359,85.1803,85.2203,18080.0
2016-05-23 12:00:00,106.69,106.88,106.69,106.84,5291.0,85.1963,85.348,85.1963,85.3161,5291.0
2016-05-23 12:30:00,106.84,106.88,106.71,106.75,6064.0,85.3161,85.348,85.2123,85.2442,6064.0
2016-05-23 13:00:00,106.79,106.8,106.65,106.68,4958.0,85.2762,85.2841,85.1644,85.1883,4958.0
2016-05-23 13:30:00,106.74,106.76,106.66,106.71,7464.0,85.2362,85.2522,85.1723,85.2123,7464.0
2016-05-23 14:00:00,106.7,106.98,106.7,106.93,13375.0,85.2043,85.4279,85.2043,85.388,13375.0
2016-05-23 14:30:00,106.95,106.96,106.71,106.71,16721.0,85.4039,85.4119,85.2123,85.2123,16721.0
2016-05-23 15:00:00,106.75,106.77,106.55,106.59,9389.0,85.2442,85.2602,85.0845,85.1164,9389.0
2016-05-23 15:30:00,106.58,106.66,106.46,106.5,25009.0,85.1085,85.1723,85.0126,85.0446,25009.0
2016-05-24 09:30:00,108.4,109.2,108.32,109.01,61010.0,86.5618,87.2006,86.4979,87.0489,61010.0
2016-05-24 10:00:00,109.04,109.4,108.88,109.31,42857.0,87.0729,87.3603,86.9451,87.2885,42857.0
2016-05-24 10:30:00,109.31,109.43,109.19,109.38,39997.0,87.2885,87.3843,87.1927,87.3444,39997.0
2016-05-24 11:00:00,109.37,109.42,109.26,109.27,34343.0,87.3364,87.3763,87.2486,87.2565,34343.0
2016-05-24 11:30:00,109.27,109.3,108.91,109.3,30061.0,87.2565,87.2805,86.9691,87.2805,30061.0
2016-05-24 12:00:00,109.26,109.28,109.07,109.09,7462.0,87.2486,87.2645,87.0968,87.1128,7462.0
2016-05-24 12:30:00,109.11,109.38,109.06,109.32,18483.0,87.1288,87.3444,87.0888,87.2965,18483.0
2016-05-24 13:00:00,109.32,109.34,109.12,109.19,7057.0,87.2965,87.3124,87.1368,87.1927,7057.0
2016-05-24 13:30:00,109.21,109.24,109.09,109.2,10193.0,87.2086,87.2326,87.1128,87.2006,10193.0
2016-05-24 14:00:00,109.2,109.28,109.16,109.24,13224.0,87.2006,87.2645,87.1687,87.2326,13224.0
2016-05-24 14:30:00,109.21,109.5,109.21,109.44,14009.0,87.2086,87.4402,87.2086,87.3923,14009.0
2016-05-24 15:00:00,109.43,109.59,109.41,109.53,17103.0,87.3843,87.5121,87.3683,87.4642,17103.0
2016-05-24 15:30:00,109.54,109.62,109.37,109.57,64405.0,87.4721,87.536,87.3364,87.4961,64405.0
2016-05-25 09:30:00,109.74,109.86,109.7,109.78,34873.0,87.6319,87.7277,87.5999,87.6638,34873.0
2016-05-25 10:00:00,109.81,110.18,109.8,110.04,19370.0,87.6877,87.9832,87.6798,87.8714,19370.0
2016-05-25 10:30:00,110.03,110.11,109.82,109.89,19619.0,87.8634,87.9273,87.6957,87.7516,19619.0
2016-05-25 11:00:00,109.93,110.16,109.8,110.0,19911.0,87.7836,87.9672,87.6798,87.8395,19911.0
2016-05-25 11:30:00,109.98,110.13,109.96,110.08,15241.0,87.8235,87.9433,87.8075,87.9034,15241.0
2016-05-25 12:00:00,110.07,110.09,109.74,109.8,5727.0,87.8954,87.9113,87.6319,87.6798,5727.0
2016-05-25 12:30:00,109.74,109.82,109.72,109.75,6013.0,87.6319,87.6957,87.6159,87.6398,6013.0
2016-05-25 13:00:00,109.8,109.98,109.8,109.98,7945.0,87.6798,87.8235,87.6798,87.8235,7945.0
2016-05-25 13:30:00,109.94,109.98,109.91,109.93,10404.0,87.7916,87.8235,87.7676,87.7836,10404.0
2016-05-25 14:00:00,109.94,110.0,109.88,109.99,13807.0,87.7916,87.8395,87.7436,87.8315,13807.0
2016-05-25 14:30:00,109.96,110.02,109.89,109.89,10712.0,87.8075,87.8554,87.7516,87.7516,10712.0
2016-05-25 15:00:00,109.9,110.0,109.86,110.0,6413.0,87.7596,87.8395,87.7277,87.8395,6413.0
2016-05-25 15:30:00,110.05,110.05,109.83,109.85,31185.0,87.8794,87.8794,87.7037,87.7197,31185.0
2016-05-26 09:30:00,110.06,110.23,109.86,109.86,24852.0,87.8874,88.0231,87.7277,87.7277,24852.0
2016-05-26 10:00:00,109.89,110.01,109.87,110.0,14853.0,87.7516,87.8475,87.7357,87.8395,14853.0
2016-05-26 10:30:00,110.09,110.24,109.91,109.91,8852.0,87.9113,88.0311,87.7676,87.7676,8852.0
2016-05-26 11:00:00,109.92,110.23,109.87,110.22,13784.0,87.7756,88.0231,87.7357,88.0152,13784.0
2016-05-26 11:30:00,110.22,110.25,110.07,110.11,18493.0,88.0152,88.0391,87.8954,87.9273,18493.0
2016-05-26 12:00:00,110.06,110.06,109.76,109.77,4612.0,87.8874,87.8874,87.6478,87.6558,4612.0
2016-05-26 12:30:00,109.77,109.85,109.67,109.69,6220.0,87.6558,87.7197,87.576,87.5919,6220.0
2016-05-26 13:00:00,109.71,110.03,109.7,110.03,4269.0,87.6079,87.8634,87.5999,87.8634,4269.0
2016-05-26 13:30:00,110.0,110.02,109.9,109.94,4504.0,87.8395,87.8554,87.7596,87.7916,4504.0
2016-05-26 14:00:00,109.88,109.9,109.81,109.84,8245.0,87.7436,87.7596,87.6877,87.7117,8245.0
2016-05-26 14:30:00,109.87,110.0,109.86,109.97,11073.0,87.7357,87.8395,87.7277,87.8155,11073.0
2016-05-26 15:00:00,109.99,110.09,109.96,110.0,9288.0,87.8315,87.9113,87.8075,87.8395,9288.0
2016-05-26 15:30:00,109.99,110.11,109.98,110.01,16155.0,87.8315,87.9273,87.8235,87.8475,16155.0
2016-05-27 09:30:00,110.16,110.37,110.14,110.27,21643.0,87.9672,88.1349,87.9513,88.0551,21643.0
2016-05-27 10:00:00,110.28,110.37,110.18,110.3,17296.0,88.0631,88.1349,87.9832,88.079,17296.0
2016-05-27 10:30:00,110.35,110.41,110.25,110.32,13990.0,88.119,88.1669,88.0391,88.095,13990.0
2016-05-27 11:00:00,110.3,110.51,110.24,110.43,13264.0,88.079,88.2467,88.0311,88.1828,13264.0
2016-05-27 11:30:00,110.53,110.69,110.49,110.55,9712.0,88.2627,88.3905,88.2308,88.2787,9712.0
2016-05-27 12:00:00,110.55,110.58,110.49,110.5,7624.0,88.2787,88.3026,88.2308,88.2387,7624.0
2016-05-27 12:30:00,110.54,110.56,110.4,110.44,5709.0,88.2707,88.2867,88.1589,88.1908,5709.0
2016-05-27 13:00:00,110.44,110.47,110.41,110.41,7910.0,88.1908,88.2148,88.1669,88.1669,7910.0
2016-05-27 13:30:00,110.4,110.47,110.18,110.26,11190.0,88.1589,88.2148,87.9832,88.0471,11190.0
2016-05-27 14:00:00,110.23,110.34,110.19,110.3,5321.0,88.0231,88.111,87.9912,88.079,5321.0
2016-05-27 14:30:00,110.32,110.32,110.13,110.21,6974.0,88.095,88.095,87.9433,88.0072,6974.0
2016-05-27 15:00:00,110.23,110.4,110.21,110.38,9001.0,88.0231,88.1589,88.0072,88.1429,9001.0
2016-05-27 15:30:00,110.4,110.61,110.39,110.51,34843.0,88.1589,88.3266,88.1509,88.2467,34843.0
2016-05-31 09:30:00,110.92,110.96,110.54,110.82,22657.0,88.5741,88.6061,88.2707,88.4943,22657.0
2016-05-31 10:00:00,110.8,110.97,110.68,110.68,12411.0,88.4783,88.6141,88.3825,88.3825,12411.0
2016-05-31 10:30:00,110.68,110.74,109.77,109.82,28841.0,88.3825,88.4304,87.6558,87.6957,28841.0
2016-05-31 11:00:00,109.77,109.78,109.17,109.25,36943.0,87.6558,87.6638,87.1767,87.2406,36943.0
2016-05-31 11:30:00,109.23,109.54,109.23,109.5,30909.0,87.2246,87.4721,87.2246,87.4402,30909.0
2016-05-31 12:00:00,109.5,109.5,109.3,109.35,7968.0,87.4402,87.4402,87.2805,87.3204,7968.0
2016-05-31 12:30:00,109.34,109.41,109.33,109.38,6991.0,87.3124,87.3683,87.3044,87.3444,6991.0
2016-05-31 13:00:00,109.37,109.39,109.2,109.37,43990.0,87.3364,87.3524,87.2006,87.3364,43990.0
2016-05-31 13:30:00,109.33,109.33,109.19,109.24,3726.0,87.3044,87.3044,87.1927,87.2326,3726.0
2016-05-31 14:00:00,109.15,109.15,108.91,109.06,16041.0,87.1607,87.1607,86.9691,87.0888,16041.0
2016-05-31 14:30:00,109.05,109.12,108.87,108.95,21116.0,87.0809,87.1368,86.9371,87.001,21116.0
2016-05-31 15:00:00,108.94,109.12,108.89,109.12,18652.0,86.993,87.1368,86.9531,87.1368,18652.0
2016-05-31 15:30:00,109.13,109.25,109.09,109.15,46287.0,87.1447,87.2406,87.1128,87.1607,46287.0
2016-06-01 09:30:00,107.36,108.2,107.35,108.01,108007.0,85.7313,86.4021,85.7233,86.2504,108007.0
2016-06-01 10:00:00,108.05,108.16,107.78,107.79,63787.0,86.2823,86.3702,86.0667,86.0747,63787.0
2016-06-01 10:30:00,107.81,108.19,107.81,108.15,25761.0,86.0907,86.3941,86.0907,86.3622,25761.0
2016-06-01 11:00:00,108.17,108.79,107.93,108.02,94156.0,86.3781,86.8732,86.1865,86.2584,94156.0
2016-06-01 11:30:00,108.02,108.11,107.94,108.09,16530.0,86.2584,86.3302,86.1945,86.3143,16530.0
2016-06-01 12:00:00,108.09,108.3,108.09,108.23,15105.0,86.3143,86.482,86.3143,86.4261,15105.0
2016-06-01 12:30:00,108.23,108.44,108.18,108.39,13887.0,86.4261,86.5937,86.3861,86.5538,13887.0
2016-06-01 13:00:00,108.4,108.48,108.3,108.3,14211.0,86.5618,86.6257,86.482,86.482,14211.0
2016-06-01 13:30:00,108.34,108.39,108.16,108.35,18433.0,86.5139,86.5538,86.3702,86.5219,18433.0
2016-06-01 14:00:00,108.3,108.52,108.25,108.45,15922.0,86.482,86.6576,86.442,86.6017,15922.0
2016-06-01 14:30:00,108.44,108.48,108.35,108.47,14110.0,86.5937,86.6257,86.5219,86.6177,14110.0
2016-06-01 15:00:00,108.49,108.5,108.36,108.47,22328.0,86.6337,86.6417,86.5299,86.6177,22328.0
2016-06-01 15:30:00,108.48,108.59,108.45,108.5,65595.0,86.6257,86.7135,86.6017,86.6417,65595.0
2016-06-02 09:30:00,107.66,107.73,107.37,107.66,73642.0,85.9709,86.0268,85.7393,85.9709,73642.0
2016-06-02 10:00:00,107.67,108.22,107.65,108.11,41726.0,85.9789,86.4181,85.9629,86.3302,41726.0
2016-06-02 10:30:00,108.14,108.24,107.78,107.8,32582.0,86.3542,86.434,86.0667,86.0827,32582.0
2016-06-02 11:00:00,107.83,107.86,107.61,107.67,40395.0,86.1066,86.1306,85.931,85.9789,40395.0
2016-06-02 11:30:00,107.68,107.89,107.67,107.87,5171.0,85.9869,86.1546,85.9789,86.1386,5171.0
2016-06-02 12:00:00,107.84,107.87,107.76,107.78,14690.0,86.1146,86.1386,86.0507,86.0667,14690.0
2016-06-02 12:30:00,107.8,107.98,107.8,107.98,10767.0,86.0827,86.2264,86.0827,86.2264,10767.0
2016-06-02 13:00:00,108.0,108.09,107.98,108.02,12083.0,86.2424,86.3143,86.2264,86.2584,12083.0
2016-06-02 13:30:00,108.04,108.17,108.04,108.16,11903.0,86.2743,86.3781,86.2743,86.3702,11903.0
2016-06-02 14:00:00,108.16,108.27,108.14,108.2,21700.0,86.3702,86.458,86.3542,86.4021,21700.0
2016-06-02 14:30:00,108.21,108.25,108.13,108.17,18328.0,86.4101,86.442,86.3462,86.3781,18328.0
2016-06-02 15:00:00,108.19,108.23,108.1,108.23,17930.0,86.3941,86.4261,86.3222,86.4261,17930.0
2016-06-02 15:30:00,108.23,108.27,108.14,108.22,35446.0,86.4261,86.458,86.3542,86.4181,35446.0
2016-06-03 09:30:00,108.75,108.9,108.54,108.84,29198.0,86.8413,86.9611,86.6736,86.9132,29198.0
2016-06-03 10:00:00,108.85,108.85,108.45,108.47,17852.0,86.9211,86.9211,86.6017,86.6177,17852.0
2016-06-03 10:30:00,108.47,109.19,108.44,109.18,10031.0,86.6177,87.1927,86.5937,87.1847,10031.0
2016-06-03 11:00:00,109.21,109.25,108.95,109.0,26987.0,87.2086,87.2406,87.001,87.0409,26987.0
2016-06-03 11:30:00,109.04,109.14,108.92,109.1,8778.0,87.0729,87.1527,86.977,87.1208,8778.0
2016-06-03 12:00:00,109.15,109.15,109.0,109.08,9654.0,87.1607,87.1607,87.0409,87.1048,9654.0
2016-06-03 12:30:00,109.1,109.13,108.85,108.88,8019.0,87.1208,87.1447,86.9211,86.9451,8019.0
2016-06-03 13:00:00,108.93,109.08,108.9,109.05,15589.0,86.985,87.1048,86.9611,87.0809,15589.0
2016-06-03 13:30:00,109.01,109.1,108.94,108.98,14098.0,87.0489,87.1208,86.993,87.025,14098.0
2016-06-03 14:00:00,109.06,109.1,108.97,109.09,10006.0,87.0888,87.1208,87.017,87.1128,10006.0
2016-06-03 14:30:00,109.08,109.23,109.05,109.13,17692.0,87.1048,87.2246,87.0809,87.1447,17692.0
2016-06-03 15:00:00,109.11,109.11,108.98,109.01,13696.0,87.1288,87.1288,87.025,87.0489,13696.0
2016-06-03 15:30:00,108.99,109.21,108.98,109.12,38527.0,87.0329,87.2086,87.025,87.1368,38527.0
2016-06-06 09:30:00,109.19,109.42,109.09,109.36,33887.0,87.1927,87.3763,87.1128,87.3284,33887.0
2016-06-06 10:00:00,109.45,109.62,109.41,109.57,10169.0,87.4003,87.536,87.3683,87.4961,10169.0
2016-06-06 10:30:00,109.6,109.75,109.58,109.74,9371.0,87.5201,87.6398,87.5041,87.6319,9371.0
2016-06-06 11:00:00,109.71,109.77,109.43,109.43,14431.0,87.6079,87.6558,87.3843,87.3843,14431.0
2016-06-06 11:30:00,109.4,109.41,109.14,109.16,13209.0,87.3603,87.3683,87.1527,87.1687,13209.0
2016-06-06 12:00:00,109.2,109.26,109.11,109.17,7402.0,87.2006,87.2486,87.1288,87.1767,7402.0
2016-06-06 12:30:00,109.06,109.33,108.9,109.14,8970.0,87.0888,87.3044,86.9611,87.1527,8970.0
2016-06-06 13:00:00,109.16,109.32,109.14,109.19,8049.0,87.1687,87.2965,87.1527,87.1927,8049.0
2016-06-06 13:30:00,109.21,109.37,109.16,109.37,6248.0,87.2086,87.3364,87.1687,87.3364,6248.0
2016-06-06 14:00:00,109.34,109.44,109.26,109.4,24249.0,87.3124,87.3923,87.2486,87.3603,24249.0
2016-06-06 14:30:00,109.39,109.51,109.35,109.42,8433.0,87.3524,87.4482,87.3204,87.3763,8433.0
2016-06-06 15:00:00,109.43,109.45,109.28,109.34,13425.0,87.3843,87.4003,87.2645,87.3124,13425.0
2016-06-06 15:30:00,109.36,109.47,109.29,109.36,32125.0,87.3284,87.4162,87.2725,87.3284,32125.0
2016-06-07 09:30:00,110.14,110.28,110.07,110.18,32541.0,87.9513,88.0631,87.8954,87.9832,32541.0
2016-06-07 10:00:00,110.23,110.33,109.98,110.08,21310.0,88.0231,88.103,87.8235,87.9034,21310.0
2016-06-07 10:30:00,110.1,110.21,109.91,110.05,46277.0,87.9193,88.0072,87.7676,87.8794,46277.0
2016-06-07 11:00:00,110.06,110.23,110.01,110.18,35047.0,87.8874,88.0231,87.8475,87.9832,35047.0
2016-06-07 11:30:00,110.2,110.29,109.92,109.95,14830.0,87.9992,88.071,87.7756,87.7995,14830.0
2016-06-07 12:00:00,109.98,109.99,109.9,109.98,8677.0,87.8235,87.8315,87.7596,87.8235,8677.0
2016-06-07 12:30:00,109.99,110.07,109.93,109.95,10861.0,87.8315,87.8954,87.7836,87.7995,10861.0
2016-06-07 13:00:00,109.98,110.05,109.96,109.96,5701.0,87.8235,87.8794,87.8075,87.8075,5701.0
2016-06-07 13:30:00,109.97,110.03,109.93,110.03,11314.0,87.8155,87.8634,87.7836,87.8634,11314.0
2016-06-07 14:00:00,110.01,110.18,110.0,110.12,12647.0,87.8475,87.9832,87.8395,87.9353,12647.0
2016-06-07 14:30:00,110.14,110.16,109.99,110.03,22138.0,87.9513,87.9672,87.8315,87.8634,22138.0
2016-06-07 15:00:00,110.05,110.09,109.89,109.91,8566.0,87.8794,87.9113,87.7516,87.7676,8566.0
2016-06-07 15:30:00,109.9,109.95,109.71,109.79,34641.0,87.7596,87.7995,87.6079,87.6718,34641.0
2016-06-08 09:30:00,109.67,109.81,109.51,109.73,40492.0,87.576,87.6877,87.4482,87.6239,40492.0
2016-06-08 10:00:00,109.73,109.77,109.51,109.65,17261.0,87.6239,87.6558,87.4482,87.56,17261.0
2016-06-08 10:30:00,109.63,109.94,109.58,109.88,10858.0,87.544,87.7916,87.5041,87.7436,10858.0
2016-06-08 11:00:00,109.82,110.0,109.74,109.86,24972.0,87.6957,87.8395,87.6319,87.7277,24972.0
2016-06-08 11:30:00,109.91,109.97,109.82,109.94,10731.0,87.7676,87.8155,87.6957,87.7916,10731.0
2016-06-08 12:00:00,109.96,110.06,109.91,109.96,10658.0,87.8075,87.8874,87.7676,87.8075,10658.0
2016-06-08 12:30:00,109.93,109.93,109.75,109.77,8554.0,87.7836,87.7836,87.6398,87.6558,8554.0
2016-06-08 13:00:00,109.78,109.81,109.67,109.67,11771.0,87.6638,87.6877,87.576,87.576,11771.0
2016-06-08 13:30:00,109.68,109.79,109.68,109.76,14064.0,87.5839,87.6718,87.5839,87.6478,14064.0
2016-06-08 14:00:00,109.76,109.83,109.69,109.83,13203.0,87.6478,87.7037,87.5919,87.7037,13203.0
2016-06-08 14:30:00,109.83,109.88,109.78,109.88,17375.0,87.7037,87.7436,87.6638,87.7436,17375.0
2016-06-08 15:00:00,109.87,109.92,109.83,109.88,27836.0,87.7357,87.7756,87.7037,87.7436,27836.0
2016-06-08 15:30:00,109.86,109.92,109.79,109.83,47866.0,87.7277,87.7756,87.6718,87.7037,47866.0
2016-06-09 09:30:00,108.43,108.69,108.41,108.51,76380.0,86.5858,86.7934,86.5698,86.6496,76380.0
2016-06-09 10:00:00,108.51,108.51,108.03,108.03,34629.0,86.6496,86.6496,86.2663,86.2663,34629.0
2016-06-09 10:30:00,108.03,108.13,107.85,108.06,73428.0,86.2663,86.3462,86.1226,86.2903,73428.0
2016-06-09 11:00:00,108.06,108.1,107.71,107.79,64027.0,86.2903,86.3222,86.0108,86.0747,64027.0
2016-06-09 11:30:00,107.79,107.97,107.73,107.85,19776.0,86.0747,86.2184,86.0268,86.1226,19776.0
2016-06-09 12:00:00,107.88,107.88,107.7,107.78,13253.0,86.1466,86.1466,86.0028,86.0667,13253.0
2016-06-09 12:30:00,107.79,107.84,107.7,107.79,13400.0,86.0747,86.1146,86.0028,86.0747,13400.0
2016-06-09 13:00:00,107.79,107.8,107.7,107.76,21380.0,86.0747,86.0827,86.0028,86.0507,21380.0
2016-06-09 13:30:00,107.79,107.83,107.68,107.74,17896.0,86.0747,86.1066,85.9869,86.0348,17896.0
2016-06-09 14:00:00,107.79,107.89,107.72,107.73,23023.0,86.0747,86.1546,86.0188,86.0268,23023.0
2016-06-09 14:30:00,107.74,107.96,107.67,107.94,41012.0,86.0348,86.2104,85.9789,86.1945,41012.0
2016-06-09 15:00:00,107.93,107.99,107.78,107.91,23628.0,86.1865,86.2344,86.0667,86.1705,23628.0
2016-06-09 15:30:00,107.91,108.03,107.86,107.96,56675.0,86.1705,86.2663,86.1306,86.2104,56675.0
2016-06-10 09:30:00,104.78,105.0,104.67,104.73,217603.0,83.6711,83.8468,83.5832,83.6312,217603.0
2016-06-10 10:00:00,104.71,104.81,104.43,104.73,115274.0,83.6152,83.695,83.3916,83.6312,115274.0
2016-06-10 10:30:00,104.74,105.08,104.68,104.83,55930.0,83.6391,83.9107,83.5912,83.711,55930.0
2016-06-10 11:00:00,104.9,105.16,104.82,105.03,61097.0,83.7669,83.9745,83.703,83.8707,61097.0
2016-06-10 11:30:00,105.03,105.18,104.9,105.17,86224.0,83.8707,83.9905,83.7669,83.9825,86224.0
2016-06-10 12:00:00,105.14,105.15,104.85,104.87,20809.0,83.9586,83.9665,83.727,83.743,20809.0
2016-06-10 12:30:00,104.86,104.99,104.78,104.97,16428.0,83.735,83.8388,83.6711,83.8228,16428.0
2016-06-10 13:00:00,104.96,105.03,104.83,104.99,55845.0,83.8148,83.8707,83.711,83.8388,55845.0
2016-06-10 13:30:00,104.99,104.99,103.9,104.14,58725.0,83.8388,83.8388,82.9684,83.16,58725.0
2016-06-10 14:00:00,104.18,104.18,103.9,104.18,38253.0,83.192,83.192,82.9684,83.192,38253.0
2016-06-10 14:30:00,104.18,104.3,104.06,104.19,17806.0,83.192,83.2878,83.0961,83.2,17806.0
2016-06-10 15:00:00,104.21,104.38,104.19,104.35,36333.0,83.2159,83.3517,83.2,83.3277,36333.0
2016-06-10 15:30:00,104.36,104.65,104.34,104.61,111995.0,83.3357,83.5673,83.3197,83.5353,111995.0
2016-06-13 09:30:00,102.2,103.33,102.16,103.23,147387.0,81.6109,82.5132,81.5789,82.4334,147387.0
2016-06-13 10:00:00,103.3,103.51,103.05,103.19,81541.0,82.4892,82.6569,82.2896,82.4014,81541.0
2016-06-13 10:30:00,103.2,103.37,102.95,103.2,72752.0,82.4094,82.5451,82.2098,82.4094,72752.0
2016-06-13 11:00:00,103.22,103.22,102.8,103.04,73567.0,82.4254,82.4254,82.09,82.2816,73567.0
2016-06-13 11:30:00,103.04,103.11,102.51,102.55,131374.0,82.2816,82.3375,81.8584,81.8903,131374.0
2016-06-13 12:00:00,102.54,103.02,102.51,102.67,54795.0,81.8824,82.2657,81.8584,81.9862,54795.0
2016-06-13 12:30:00,102.67,102.84,102.6,102.8,51186.0,81.9862,82.1219,81.9303,82.09,51186.0
2016-06-13 13:00:00,102.81,102.89,102.75,102.81,48562.0,82.098,82.1618,82.0501,82.098,48562.0
2016-06-13 13:30:00,102.83,102.86,102.61,102.66,41962.0,82.1139,82.1379,81.9383,81.9782,41962.0
2016-06-13 14:00:00,102.67,102.82,102.61,102.79,33315.0,81.9862,82.1059,81.9383,82.082,33315.0
2016-06-13 14:30:00,102.79,103.03,102.77,102.81,38744.0,82.082,82.2736,82.066,82.098,38744.0
2016-06-13 15:00:00,102.83,102.92,102.63,102.72,55003.0,82.1139,82.1858,81.9542,82.0261,55003.0
2016-06-13 15:30:00,102.71,102.77,102.53,102.7,147510.0,82.0181,82.066,81.8744,82.0101,147510.0
2016-06-14 09:30:00,100.38,100.81,100.3,100.54,420721.0,80.1575,80.5009,80.0936,80.2853,420721.0
2016-06-14 10:00:00,100.64,100.65,99.59,99.63,267857.0,80.3651,80.3731,79.5267,79.5586,267857.0
2016-06-14 10:30:00,99.64,100.05,99.63,99.82,112249.0,79.5666,79.894,79.5586,79.7103,112249.0
2016-06-14 11:00:00,99.81,100.35,99.77,100.0,113690.0,79.7023,80.1336,79.6704,79.8541,113690.0
2016-06-14 11:30:00,100.12,100.62,100.06,100.53,68012.0,79.9499,80.3492,79.902,80.2773,68012.0
2016-06-14 12:00:00,100.52,100.95,100.41,100.91,63259.0,80.2693,80.6127,80.1815,80.5807,63259.0
2016-06-14 12:30:00,100.91,101.07,100.86,101.06,117164.0,80.5807,80.7085,80.5408,80.7005,117164.0
2016-06-14 13:00:00,101.07,101.16,101.0,101.11,115371.0,80.7085,80.7804,80.6526,80.7404,115371.0
2016-06-14 13:30:00,101.11,101.11,100.88,100.95,85237.0,80.7404,80.7404,80.5568,80.6127,85237.0
2016-06-14 14:00:00,100.95,101.03,100.87,100.95,115622.0,80.6127,80.6766,80.5488,80.6127,115622.0
2016-06-14 14:30:00,100.97,101.0,100.67,100.7,68152.0,80.6286,80.6526,80.3891,80.413,68152.0
2016-06-14 15:00:00,100.69,101.09,100.67,101.02,98747.0,80.4051,80.7245,80.3891,80.6686,98747.0
2016-06-14 15:30:00,101.04,101.15,100.9,100.99,190155.0,80.6845,80.7724,80.5728,80.6446,190155.0
2016-06-15 09:30:00,102.76,102.85,102.43,102.8,133830.0,82.058,82.1299,81.7945,82.09,133830.0
2016-06-15 10:00:00,102.81,102.83,102.45,102.55,54967.0,82.098,82.1139,81.8105,81.8903,54967.0
2016-06-15 10:30:00,102.58,102.64,102.05,102.15,78013.0,81.9143,81.9622,81.4911,81.5709,78013.0
2016-06-15 11:00:00,102.12,102.36,102.08,102.15,65351.0,81.547,81.7386,81.515,81.5709,65351.0
2016-06-15 11:30:00,102.24,102.25,101.81,101.87,61554.0,81.6428,81.6508,81.2994,81.3473,61554.0
2016-06-15 12:00:00,101.82,101.9,101.7,101.78,34817.0,81.3074,81.3713,81.2116,81.2755,34817.0
2016-06-15 12:30:00,101.74,102.15,101.72,102.14,92696.0,81.2435,81.5709,81.2276,81.5629,92696.0
2016-06-15 13:00:00,102.13,102.22,101.87,101.99,81405.0,81.555,81.6268,81.3473,81.4432,81405.0
2016-06-15 13:30:00,102.03,102.13,101.97,102.06,29439.0,81.4751,81.555,81.4272,81.4991,29439.0
2016-06-15 14:00:00,102.08,102.3,102.0,102.06,40671.0,81.515,81.6907,81.4511,81.4991,40671.0
2016-06-15 14:30:00,101.98,102.17,101.95,102.16,23988.0,81.4352,81.5869,81.4112,81.5789,23988.0
2016-06-15 15:00:00,102.16,102.23,102.08,102.16,30348.0,81.5789,81.6348,81.515,81.5789,30348.0
2016-06-15 15:30:00,102.17,102.21,101.76,101.89,210785.0,81.5869,81.6188,81.2595,81.3633,210785.0
2016-06-16 09:30:00,100.91,101.17,100.72,100.72,85167.0,80.5807,80.7884,80.429,80.429,85167.0
2016-06-16 10:00:00,100.72,101.05,100.67,100.71,65910.0,80.429,80.6925,80.3891,80.421,65910.0
2016-06-16 10:30:00,100.71,101.51,100.64,101.45,66237.0,80.421,81.0599,80.3651,81.0119,66237.0
2016-06-16 11:00:00,101.44,102.27,101.38,102.24,48003.0,81.004,81.6668,80.9561,81.6428,48003.0
2016-06-16 11:30:00,102.22,102.25,101.87,101.94,39517.0,81.6268,81.6508,81.3473,81.4032,39517.0
2016-06-16 12:00:00,101.93,102.79,101.88,102.76,38165.0,81.3952,82.082,81.3553,82.058,38165.0
2016-06-16 12:30:00,102.74,103.15,102.55,102.85,42510.0,82.0421,82.3695,81.8903,82.1299,42510.0
2016-06-16 13:00:00,102.81,103.13,102.8,103.08,47658.0,82.098,82.3535,82.09,82.3136,47658.0
2016-06-16 13:30:00,103.06,103.16,102.87,102.99,41926.0,82.2976,82.3775,82.1459,82.2417,41926.0
2016-06-16 14:00:00,102.94,103.45,102.92,103.16,35683.0,82.2018,82.609,82.1858,82.3775,35683.0
2016-06-16 14:30:00,103.18,103.54,103.17,103.37,78764.0,82.3934,82.6809,82.3854,82.5451,78764.0
2016-06-16 15:00:00,103.35,103.71,103.26,103.61,63787.0,82.5292,82.8167,82.4573,82.7368,63787.0
2016-06-16 15:30:00,103.63,103.74,103.47,103.57,134526.0,82.7528,82.8406,82.625,82.7049,134526.0
2016-06-17 09:30:00,103.43,103.43,102.91,102.97,122459.0,82.5931,82.5931,82.1778,82.2257,122459.0
2016-06-17 10:00:00,102.97,103.29,102.92,103.05,130829.0,82.2257,82.4813,82.1858,82.2896,130829.0
2016-06-17 10:30:00,103.06,103.24,102.83,103.15,72158.0,82.2976,82.4413,82.1139,82.3695,72158.0
2016-06-17 11:00:00,103.18,103.19,102.38,102.38,91203.0,82.3934,82.4014,81.7546,81.7546,91203.0
2016-06-17 11:30:00,102.41,102.87,102.41,102.84,23448.0,81.7785,82.1459,81.7785,82.1219,23448.0
2016-06-17 12:00:00,102.89,103.21,102.86,103.2,22730.0,82.1618,82.4174,82.1379,82.4094,22730.0
2016-06-17 12:30:00,103.19,103.27,103.12,103.16,18132.0,82.4014,82.4653,82.3455,82.3775,18132.0
2016-06-17 13:00:00,103.17,103.32,103.09,103.25,20851.0,82.3854,82.5052,82.3216,82.4493,20851.0
2016-06-17 13:30:00,103.22,103.47,103.22,103.44,49126.0,82.4254,82.625,82.4254,82.601,49126.0
2016-06-17 14:00:00,103.43,103.71,103.35,103.67,22111.0,82.5931,82.8167,82.5292,82.7847,22111.0
2016-06-17 14:30:00,103.67,103.76,103.47,103.47,21530.0,82.7847,82.8566,82.625,82.625,21530.0
2016-06-17 15:00:00,103.5,103.56,103.36,103.39,29524.0,82.649,82.6969,82.5372,82.5611,29524.0
2016-06-17 15:30:00,103.37,103.56,103.36,103.4,104661.0,82.5451,82.6969,82.5372,82.5691,104661.0
2016-06-20 09:30:00,107.75,107.77,106.99,107.01,213056.0,86.0428,86.0587,85.4359,85.4518,213056.0
2016-06-20 10:00:00,107.01,107.48,106.92,106.94,74717.0,85.4518,85.8271,85.38,85.3959,74717.0
2016-06-20 10:30:00,106.92,107.35,106.9,107.27,69534.0,85.38,85.7233,85.364,85.6595,69534.0
2016-06-20 11:00:00,107.28,107.57,107.08,107.55,54601.0,85.6674,85.899,85.5077,85.883,54601.0
2016-06-20 11:30:00,107.39,107.57,107.09,107.12,66911.0,85.7553,85.899,85.5157,85.5397,66911.0
2016-06-20 12:00:00,107.15,107.15,106.97,107.07,51206.0,85.5636,85.5636,85.4199,85.4997,51206.0
2016-06-20 12:30:00,107.08,107.28,107.08,107.22,21950.0,85.5077,85.6674,85.5077,85.6195,21950.0
2016-06-20 13:00:00,107.25,107.3,106.71,106.97,29926.0,85.6435,85.6834,85.2123,85.4199,29926.0
2016-06-20 13:30:00,106.94,107.16,106.94,107.14,27920.0,85.3959,85.5716,85.3959,85.5556,27920.0
2016-06-20 14:00:00,107.13,107.16,106.8,106.85,26358.0,85.5477,85.5716,85.2841,85.3241,26358.0
2016-06-20 14:30:00,106.85,106.98,106.74,106.94,40812.0,85.3241,85.4279,85.2362,85.3959,40812.0
2016-06-20 15:00:00,106.96,106.99,106.71,106.74,31709.0,85.4119,85.4359,85.2123,85.2362,31709.0
2016-06-20 15:30:00,106.75,106.8,106.57,106.59,108964.0,85.2442,85.2841,85.1005,85.1164,108964.0
2016-06-21 09:30:00,108.12,108.13,107.54,107.57,110579.0,86.3382,86.3462,85.8751,85.899,110579.0
2016-06-21 10:00:00,107.59,108.18,107.59,108.16,68649.0,85.915,86.3861,85.915,86.3702,68649.0
2016-06-21 10:30:00,108.2,108.43,108.06,108.43,68412.0,86.4021,86.5858,86.2903,86.5858,68412.0
2016-06-21 11:00:00,108.44,108.65,108.23,108.25,97071.0,86.5937,86.7614,86.4261,86.442,97071.0
2016-06-21 11:30:00,108.18,108.18,107.79,108.06,44045.0,86.3861,86.3861,86.0747,86.2903,44045.0
2016-06-21 12:00:00,108.04,108.12,107.99,108.09,12676.0,86.2743,86.3382,86.2344,86.3143,12676.0
2016-06-21 12:30:00,108.09,108.15,108.03,108.09,19240.0,86.3143,86.3622,86.2663,86.3143,19240.0
2016-06-21 13:00:00,108.09,108.23,108.03,108.23,20768.0,86.3143,86.4261,86.2663,86.4261,20768.0
2016-06-21 13:30:00,108.21,108.41,108.2,108.41,20466.0,86.4101,86.5698,86.4021,86.5698,20466.0
2016-06-21 14:00:00,108.42,108.6,108.35,108.53,40520.0,86.5778,86.7215,86.5219,86.6656,40520.0
2016-06-21 14:30:00,108.51,108.76,108.51,108.53,35805.0,86.6496,86.8493,86.6496,86.6656,35805.0
2016-06-21 15:00:00,108.5,108.53,108.27,108.39,33284.0,86.6417,86.6656,86.458,86.5538,33284.0
2016-06-21 15:30:00,108.38,108.39,108.07,108.2,189104.0,86.5458,86.5538,86.2983,86.4021,189104.0
2016-06-22 09:30:00,109.31,109.99,109.24,109.93,100251.0,87.2885,87.8315,87.2326,87.7836,100251.0
2016-06-22 10:00:00,109.96,110.25,109.96,110.01,121243.0,87.8075,88.0391,87.8075,87.8475,121243.0
2016-06-22 10:30:00,109.98,110.6,109.96,110.19,81895.0,87.8235,88.3186,87.8075,87.9912,81895.0
2016-06-22 11:00:00,110.2,110.22,109.68,110.02,57415.0,87.9992,88.0152,87.5839,87.8554,57415.0
2016-06-22 11:30:00,110.01,110.01,108.94,109.09,63702.0,87.8475,87.8475,86.993,87.1128,63702.0
2016-06-22 12:00:00,109.09,109.24,109.01,109.22,39513.0,87.1128,87.2326,87.0489,87.2166,39513.0
2016-06-22 12:30:00,109.25,109.59,109.25,109.56,37394.0,87.2406,87.5121,87.2406,87.4881,37394.0
2016-06-22 13:00:00,109.51,109.51,108.93,109.09,59610.0,87.4482,87.4482,86.985,87.1128,59610.0
2016-06-22 13:30:00,109.06,109.09,108.98,109.0,56793.0,87.0888,87.1128,87.025,87.0409,56793.0
2016-06-22 14:00:00,109.0,109.07,108.89,108.98,42859.0,87.0409,87.0968,86.9531,87.025,42859.0
2016-06-22 14:30:00,108.99,109.04,108.78,108.95,36630.0,87.0329,87.0729,86.8653,87.001,36630.0
2016-06-22 15:00:00,108.97,109.11,108.74,108.74,42531.0,87.017,87.1288,86.8333,86.8333,42531.0
2016-06-22 15:30:00,108.76,108.8,108.54,108.71,67388.0,86.8493,86.8812,86.6736,86.8094,67388.0
2016-06-23 09:30:00,110.2,110.23,109.17,109.33,99015.0,87.9992,88.0231,87.1767,87.3044,99015.0
2016-06-23 10:00:00,109.32,109.56,109.0,109.0,94121.0,87.2965,87.4881,87.0409,87.0409,94121.0
2016-06-23 10:30:00,109.01,109.19,108.79,109.11,68046.0,87.0489,87.1927,86.8732,87.1288,68046.0
2016-06-23 11:00:00,109.14,109.58,108.79,109.48,59756.0,87.1527,87.5041,86.8732,87.4242,59756.0
2016-06-23 11:30:00,109.53,109.76,109.32,109.36,41924.0,87.4642,87.6478,87.2965,87.3284,41924.0
2016-06-23 12:00:00,109.4,109.49,109.33,109.44,29109.0,87.3603,87.4322,87.3044,87.3923,29109.0
2016-06-23 12:30:00,109.41,109.6,109.37,109.53,19301.0,87.3683,87.5201,87.3364,87.4642,19301.0
2016-06-23 13:00:00,109.54,109.57,109.4,109.43,17184.0,87.4721,87.4961,87.3603,87.3843,17184.0
2016-06-23 13:30:00,109.44,109.48,109.28,109.43,16144.0,87.3923,87.4242,87.2645,87.3843,16144.0
2016-06-23 14:00:00,109.43,109.47,109.3,109.34,23295.0,87.3843,87.4162,87.2805,87.3124,23295.0
2016-06-23 14:30:00,109.32,109.43,109.27,109.34,21881.0,87.2965,87.3843,87.2565,87.3124,21881.0
2016-06-23 15:00:00,109.32,109.33,109.18,109.22,31897.0,87.2965,87.3044,87.1847,87.2166,31897.0
2016-06-23 15:30:00,109.2,109.84,109.19,109.76,133233.0,87.2006,87.7117,87.1927,87.6478,133233.0
2016-06-24 09:30:00,105.34,107.79,105.26,107.43,354565.0,84.1183,86.0747,84.0544,85.7872,354565.0
2016-06-24 10:00:00,107.4,107.4,105.58,105.74,223147.0,85.7633,85.7633,84.3099,84.4377,223147.0
2016-06-24 10:30:00,105.7,106.17,105.23,105.26,130008.0,84.4057,84.7811,84.0304,84.0544,130008.0
2016-06-24 11:00:00,105.31,105.7,104.36,104.62,196128.0,84.0943,84.4057,83.3357,83.5433,196128.0
2016-06-24 11:30:00,104.77,104.84,104.05,104.36,189110.0,83.6631,83.719,83.0882,83.3357,189110.0
2016-06-24 12:00:00,104.35,104.38,103.73,104.06,111914.0,83.3277,83.3517,82.8326,83.0961,111914.0
2016-06-24 12:30:00,104.04,104.34,103.65,104.17,81654.0,83.0802,83.3197,82.7687,83.184,81654.0
2016-06-24 13:00:00,104.16,104.45,103.71,104.39,111843.0,83.176,83.4076,82.8167,83.3597,111843.0
2016-06-24 13:30:00,104.4,104.7,104.26,104.55,63256.0,83.3676,83.6072,83.2558,83.4874,63256.0
2016-06-24 14:00:00,104.58,104.72,104.28,104.29,86386.0,83.5114,83.6232,83.2718,83.2798,86386.0
2016-06-24 14:30:00,104.3,104.91,104.03,104.69,144151.0,83.2878,83.7749,83.0722,83.5992,144151.0
2016-06-24 15:00:00,104.71,104.71,103.7,104.15,161328.0,83.6152,83.6152,82.8087,83.168,161328.0
2016-06-24 15:30:00,104.12,104.82,104.12,104.33,265933.0,83.1441,83.703,83.1441,83.3117,265933.0
2016-06-27 09:30:00,103.09,103.12,102.62,102.65,341812.0,82.3216,82.3455,81.9462,81.9702,341812.0
2016-06-27 10:00:00,102.64,102.92,102.07,102.18,271301.0,81.9622,82.1858,81.507,81.5949,271301.0
2016-06-27 10:30:00,102.15,102.39,101.37,101.53,188359.0,81.5709,81.7626,80.9481,81.0758,188359.0
2016-06-27 11:00:00,101.54,102.37,101.53,102.37,244339.0,81.0838,81.7466,81.0758,81.7466,244339.0
2016-06-27 11:30:00,102.35,102.7,102.13,102.49,124641.0,81.7306,82.0101,81.555,81.8424,124641.0
2016-06-27 12:00:00,102.5,102.68,102.32,102.65,71768.0,81.8504,81.9942,81.7067,81.9702,71768.0
2016-06-27 12:30:00,102.66,103.01,102.51,102.95,46963.0,81.9782,82.2577,81.8584,82.2098,46963.0
2016-06-27 13:00:00,102.95,103.12,102.84,103.07,50966.0,82.2098,82.3455,82.1219,82.3056,50966.0
2016-06-27 13:30:00,103.06,103.07,102.62,102.82,61019.0,82.2976,82.3056,81.9462,82.1059,61019.0
2016-06-27 14:00:00,102.81,103.3,102.67,103.26,137551.0,82.098,82.4892,81.9862,82.4573,137551.0
2016-06-27 14:30:00,103.26,103.56,103.05,103.08,88497.0,82.4573,82.6969,82.2896,82.3136,88497.0
2016-06-27 15:00:00,103.11,103.43,103.08,103.24,81425.0,82.3375,82.5931,82.3136,82.4413,81425.0
2016-06-27 15:30:00,103.24,103.84,103.16,103.59,211318.0,82.4413,82.9205,82.3775,82.7208,211318.0
2016-06-28 09:30:00,106.14,106.15,105.62,106.01,261846.0,84.7571,84.7651,84.3419,84.6533,261846.0
2016-06-28 10:00:00,106.03,106.08,104.9,104.93,119496.0,84.6693,84.7092,83.7669,83.7909,119496.0
2016-06-28 10:30:00,104.97,105.14,104.6,104.68,98239.0,83.8228,83.9586,83.5274,83.5912,98239.0
2016-06-28 11:00:00,104.67,105.32,104.49,104.51,111496.0,83.5832,84.1023,83.4395,83.4555,111496.0
2016-06-28 11:30:00,104.52,104.91,104.4,104.86,94744.0,83.4635,83.7749,83.3676,83.735,94744.0
2016-06-28 12:00:00,104.86,104.94,104.75,104.79,40431.0,83.735,83.7989,83.6471,83.6791,40431.0
2016-06-28 12:30:00,104.83,105.29,104.81,105.18,49949.0,83.711,84.0783,83.695,83.9905,49949.0
2016-06-28 13:00:00,105.16,105.38,105.11,105.29,37920.0,83.9745,84.1502,83.9346,84.0783,37920.0
2016-06-28 13:30:00,105.22,105.49,105.2,105.42,40459.0,84.0224,84.2381,84.0065,84.1822,40459.0
2016-06-28 14:00:00,105.41,105.49,105.32,105.49,41927.0,84.1742,84.2381,84.1023,84.2381,41927.0
2016-06-28 14:30:00,105.49,105.95,105.49,105.86,59451.0,84.2381,84.6054,84.2381,84.5335,59451.0
2016-06-28 15:00:00,105.83,105.96,105.62,105.73,51928.0,84.5096,84.6134,84.3419,84.4297,51928.0
2016-06-28 15:30:00,105.71,105.97,105.63,105.9,157497.0,84.4137,84.6214,84.3498,84.5655,157497.0
2016-06-29 09:30:00,106.99,107.5,106.7,107.41,167447.0,85.4359,85.8431,85.2043,85.7713,167447.0
2016-06-29 10:00:00,107.45,108.19,107.45,108.1,102968.0,85.8032,86.3941,85.8032,86.3222,102968.0
2016-06-29 10:30:00,108.08,108.46,108.03,108.21,108109.0,86.3063,86.6097,86.2663,86.4101,108109.0
2016-06-29 11:00:00,108.24,109.36,108.24,109.21,128235.0,86.434,87.3284,86.434,87.2086,128235.0
2016-06-29 11:30:00,109.25,109.74,109.15,109.37,112262.0,87.2406,87.6319,87.1607,87.3364,112262.0
2016-06-29 12:00:00,109.34,109.59,109.21,109.48,55290.0,87.3124,87.5121,87.2086,87.4242,55290.0
2016-06-29 12:30:00,109.49,109.53,109.09,109.12,60443.0,87.4322,87.4642,87.1128,87.1368,60443.0
2016-06-29 13:00:00,109.13,109.16,108.84,108.84,82837.0,87.1447,87.1687,86.9132,86.9132,82837.0
2016-06-29 13:30:00,108.84,108.91,108.62,108.68,48947.0,86.9132,86.9691,86.7375,86.7854,48947.0
2016-06-29 14:00:00,108.68,108.87,108.66,108.8,68915.0,86.7854,86.9371,86.7694,86.8812,68915.0
2016-06-29 14:30:00,108.79,108.95,108.74,108.91,83916.0,86.8732,87.001,86.8333,86.9691,83916.0
2016-06-29 15:00:00,108.9,109.15,108.89,109.08,106489.0,86.9611,87.1607,86.9531,87.1048,106489.0
2016-06-29 15:30:00,109.09,109.09,108.7,108.83,122334.0,87.1128,87.1128,86.8014,86.9052,122334.0
2016-06-30 09:30:00,110.28,110.33,109.93,110.3,156463.0,88.0631,88.103,87.7836,88.079,156463.0
2016-06-30 10:00:00,110.32,110.65,110.13,110.51,64387.0,88.095,88.3585,87.9433,88.2467,64387.0
2016-06-30 10:30:00,110.51,111.69,110.46,111.6,111505.0,88.2467,89.189,88.2068,89.1171,111505.0
2016-06-30 11:00:00,111.63,112.06,110.98,112.06,186365.0,89.1411,89.4845,88.622,89.4845,186365.0
2016-06-30 11:30:00,112.02,112.49,111.82,112.13,186228.0,89.4525,89.8278,89.2928,89.5404,186228.0
2016-06-30 12:00:00,112.13,112.6,112.13,112.5,96641.0,89.5404,89.9157,89.5404,89.8358,96641.0
2016-06-30 12:30:00,112.49,112.72,112.36,112.65,94606.0,89.8278,90.0115,89.724,89.9556,94606.0
2016-06-30 13:00:00,112.64,112.68,112.38,112.47,49065.0,89.9476,89.9796,89.74,89.8119,49065.0
2016-06-30 13:30:00,112.51,112.63,112.37,112.47,76465.0,89.8438,89.9396,89.732,89.8119,76465.0
2016-06-30 14:00:00,112.46,112.69,112.34,112.5,71962.0,89.8039,89.9875,89.7081,89.8358,71962.0
2016-06-30 14:30:00,112.52,112.77,112.46,112.76,54656.0,89.8518,90.0514,89.8039,90.0434,54656.0
2016-06-30 15:00:00,112.74,112.8,112.54,112.71,76332.0,90.0275,90.0754,89.8678,90.0035,76332.0
2016-06-30 15:30:00,112.71,112.94,112.53,112.84,219594.0,90.0035,90.1872,89.8598,90.1073,219594.0
2016-07-01 09:30:00,113.5,113.78,113.3,113.5,87486.0,90.6344,90.858,90.4747,90.6344,87486.0
2016-07-01 10:00:00,113.59,113.63,113.32,113.48,68537.0,90.7062,90.7382,90.4906,90.6184,68537.0
2016-07-01 10:30:00,113.5,113.59,113.21,113.28,74913.0,90.6344,90.7062,90.4028,90.4587,74913.0
2016-07-01 11:00:00,113.26,113.55,112.9,113.48,82421.0,90.4427,90.6743,90.1552,90.6184,82421.0
2016-07-01 11:30:00,113.47,113.64,113.29,113.52,51190.0,90.6104,90.7462,90.4667,90.6503,51190.0
2016-07-01 12:00:00,113.54,113.65,113.3,113.36,24979.0,90.6663,90.7541,90.4747,90.5226,24979.0
2016-07-01 12:30:00,113.36,113.59,113.35,113.48,31751.0,90.5226,90.7062,90.5146,90.6184,31751.0
2016-07-01 13:00:00,113.48,113.62,113.43,113.43,15896.0,90.6184,90.7302,90.5785,90.5785,15896.0
2016-07-01 13:30:00,113.42,113.65,113.4,113.43,46980.0,90.5705,90.7541,90.5545,90.5785,46980.0
2016-07-01 14:00:00,113.44,113.65,113.38,113.64,46885.0,90.5865,90.7541,90.5385,90.7462,46885.0
2016-07-01 14:30:00,113.58,113.65,113.45,113.55,26098.0,90.6982,90.7541,90.5944,90.6743,26098.0
2016-07-01 15:00:00,113.57,113.82,113.53,113.77,54541.0,90.6903,90.8899,90.6583,90.85,54541.0
2016-07-01 15:30:00,113.77,113.82,113.49,113.71,126534.0,90.85,90.8899,90.6264,90.8021,126534.0
2016-07-05 09:30:00,112.43,113.29,112.42,113.12,81313.0,89.7799,90.4667,89.7719,90.3309,81313.0
2016-07-05 10:00:00,113.12,113.28,112.91,112.97,54844.0,90.3309,90.4587,90.1632,90.2111,54844.0
2016-07-05 10:30:00,112.98,113.12,112.75,112.96,97094.0,90.2191,90.3309,90.0355,90.2032,97094.0
2016-07-05 11:00:00,112.94,113.46,112.88,113.21,73547.0,90.1872,90.6024,90.1393,90.4028,73547.0
2016-07-05 11:30:00,113.25,113.43,113.15,113.22,53438.0,90.4347,90.5785,90.3549,90.4108,53438.0
2016-07-05 12:00:00,113.22,113.32,113.05,113.29,19252.0,90.4108,90.4906,90.275,90.4667,19252.0
2016-07-05 12:30:00,113.3,113.31,113.15,113.28,16146.0,90.4747,90.4826,90.3549,90.4587,16146.0
2016-07-05 13:00:00,113.25,113.32,113.21,113.29,26598.0,90.4347,90.4906,90.4028,90.4667,26598.0
2016-07-05 13:30:00,113.26,113.28,113.09,113.19,36284.0,90.4427,90.4587,90.307,90.3868,36284.0
2016-07-05 14:00:00,113.17,113.34,113.08,113.15,20939.0,90.3708,90.5066,90.299,90.3549,20939.0
2016-07-05 14:30:00,113.12,113.2,112.89,113.03,30185.0,90.3309,90.3948,90.1473,90.259,30185.0
2016-07-05 15:00:00,113.0,113.23,113.0,113.16,29006.0,90.2351,90.4188,90.2351,90.3629,29006.0
2016-07-05 15:30:00,113.19,113.46,113.15,113.16,65786.0,90.3868,90.6024,90.3549,90.3629,65786.0
2016-07-06 09:30:00,111.97,112.32,111.86,111.95,247876.0,89.4126,89.6921,89.3248,89.3966,247876.0
2016-07-06 10:00:00,111.94,112.22,111.7,112.04,151710.0,89.3886,89.6122,89.197,89.4685,151710.0
2016-07-06 10:30:00,112.0,112.49,111.93,112.46,160217.0,89.4366,89.8278,89.3807,89.8039,160217.0
2016-07-06 11:00:00,112.47,112.67,112.13,112.53,72191.0,89.8119,89.9716,89.5404,89.8598,72191.0
2016-07-06 11:30:00,112.61,112.82,112.51,112.81,31463.0,89.9237,90.0914,89.8438,90.0834,31463.0
2016-07-06 12:00:00,112.82,113.4,112.79,113.38,70255.0,90.0914,90.5545,90.0674,90.5385,70255.0
2016-07-06 12:30:00,113.39,113.48,113.26,113.43,44353.0,90.5465,90.6184,90.4427,90.5785,44353.0
2016-07-06 13:00:00,113.43,113.55,113.42,113.5,68767.0,90.5785,90.6743,90.5705,90.6344,68767.0
2016-07-06 13:30:00,113.53,113.62,113.29,113.55,84309.0,90.6583,90.7302,90.4667,90.6743,84309.0
2016-07-06 14:00:00,113.52,113.74,113.47,113.6,39989.0,90.6503,90.826,90.6104,90.7142,39989.0
2016-07-06 14:30:00,113.59,113.69,113.44,113.64,83741.0,90.7062,90.7861,90.5865,90.7462,83741.0
2016-07-06 15:00:00,113.65,113.66,113.44,113.52,72348.0,90.7541,90.7621,90.5865,90.6503,72348.0
2016-07-06 15:30:00,113.5,113.72,113.42,113.68,91092.0,90.6344,90.81,90.5705,90.7781,91092.0
2016-07-07 09:30:00,114.05,114.2,113.92,114.2,75640.0,91.0736,91.1933,90.9698,91.1933,75640.0
2016-07-07 10:00:00,114.18,114.19,113.84,114.0,153906.0,91.1774,91.1854,90.9059,91.0336,153906.0
2016-07-07 10:30:00,114.03,114.05,113.7,113.72,152357.0,91.0576,91.0736,90.7941,90.81,152357.0
2016-07-07 11:00:00,113.72,113.85,113.47,113.8,193853.0,90.81,90.9139,90.6104,90.8739,193853.0
2016-07-07 11:30:00,113.83,113.85,113.45,113.67,117125.0,90.8979,90.9139,90.5944,90.7701,117125.0
2016-07-07 12:00:00,113.69,113.76,113.6,113.7,112779.0,90.7861,90.842,90.7142,90.7941,112779.0
2016-07-07 12:30:00,113.68,113.76,113.53,113.58,129162.0,90.7781,90.842,90.6583,90.6982,129162.0
2016-07-07 13:00:00,113.58,113.61,113.46,113.53,80231.0,90.6982,90.7222,90.6024,90.6583,80231.0
2016-07-07 13:30:00,113.56,113.68,113.43,113.56,31654.0,90.6823,90.7781,90.5785,90.6823,31654.0
2016-07-07 14:00:00,113.56,113.71,113.47,113.53,45263.0,90.6823,90.8021,90.6104,90.6583,45263.0
2016-07-07 14:30:00,113.55,113.6,113.31,113.41,88263.0,90.6743,90.7142,90.4826,90.5625,88263.0
2016-07-07 15:00:00,113.44,113.63,113.41,113.55,36447.0,90.5865,90.7382,90.5625,90.6743,36447.0
2016-07-07 15:30:00,113.55,113.69,113.55,113.6,137019.0,90.6743,90.7861,90.6743,90.7142,137019.0
2016-07-08 09:30:00,112.2,112.66,112.15,112.36,229057.0,89.5963,89.9636,89.5563,89.724,229057.0
2016-07-08 10:00:00,112.36,113.18,112.28,112.92,108662.0,89.724,90.3788,89.6601,90.1712,108662.0
2016-07-08 10:30:00,112.97,113.08,112.72,112.81,81033.0,90.2111,90.299,90.0115,90.0834,81033.0
2016-07-08 11:00:00,112.82,113.35,112.81,112.96,84320.0,90.0914,90.5146,90.0834,90.2032,84320.0
2016-07-08 11:30:00,113.06,113.1,112.84,112.92,41676.0,90.283,90.3149,90.1073,90.1712,41676.0
2016-07-08 12:00:00,112.94,112.97,112.67,112.68,39948.0,90.1872,90.2111,89.9716,89.9796,39948.0
2016-07-08 12:30:00,112.68,112.69,112.55,112.62,30041.0,89.9796,89.9875,89.8758,89.9316,30041.0
2016-07-08 13:00:00,112.62,112.68,112.54,112.61,33814.0,89.9316,89.9796,89.8678,89.9237,33814.0
2016-07-08 13:30:00,112.61,112.66,112.53,112.62,42427.0,89.9237,89.9636,89.8598,89.9316,42427.0
2016-07-08 14:00:00,112.64,112.83,112.57,112.72,79102.0,89.9476,90.0993,89.8917,90.0115,79102.0
2016-07-08 14:30:00,112.7,112.78,112.62,112.71,51749.0,89.9955,90.0594,89.9316,90.0035,51749.0
2016-07-08 15:00:00,112.7,112.8,112.68,112.68,49268.0,89.9955,90.0754,89.9796,89.9796,49268.0
2016-07-08 15:30:00,112.7,112.86,112.69,112.78,142655.0,89.9955,90.1233,89.9875,90.0594,142655.0
2016-07-11 09:30:00,112.7,113.45,112.66,113.43,99892.0,89.9955,90.5944,89.9636,90.5785,99892.0
2016-07-11 10:00:00,113.42,113.6,113.18,113.29,27987.0,90.5705,90.7142,90.3788,90.4667,27987.0
2016-07-11 10:30:00,113.28,113.69,113.24,113.66,30396.0,90.4587,90.7861,90.4267,90.7621,30396.0
2016-07-11 11:00:00,113.69,113.98,113.58,113.93,61296.0,90.7861,91.0177,90.6982,90.9777,61296.0
2016-07-11 11:30:00,113.9,114.08,113.82,113.96,62631.0,90.9538,91.0975,90.8899,91.0017,62631.0
2016-07-11 12:00:00,113.95,114.02,113.9,113.96,30502.0,90.9937,91.0496,90.9538,91.0017,30502.0
2016-07-11 12:30:00,113.97,114.01,113.89,113.92,29888.0,91.0097,91.0416,90.9458,90.9698,29888.0
2016-07-11 13:00:00,113.89,113.95,113.69,113.74,20573.0,90.9458,90.9937,90.7861,90.826,20573.0
2016-07-11 13:30:00,113.72,113.91,113.71,113.78,26324.0,90.81,90.9618,90.8021,90.858,26324.0
2016-07-11 14:00:00,113.76,113.91,113.72,113.77,34506.0,90.842,90.9618,90.81,90.85,34506.0
2016-07-11 14:30:00,113.77,113.77,113.61,113.63,41283.0,90.85,90.85,90.7222,90.7382,41283.0
2016-07-11 15:00:00,113.63,113.77,113.61,113.61,58249.0,90.7382,90.85,90.7222,90.7222,58249.0
2016-07-11 15:30:00,113.59,113.63,113.37,113.41,127272.0,90.7062,90.7382,90.5306,90.5625,127272.0
2016-07-12 09:30:00,113.79,113.89,113.13,113.54,136018.0,90.8659,90.9458,90.3389,90.6663,136018.0
2016-07-12 10:00:00,113.54,113.64,113.33,113.57,72038.0,90.6663,90.7462,90.4986,90.6903,72038.0
2016-07-12 10:30:00,113.59,114.04,113.56,114.04,65612.0,90.7062,91.0656,90.6823,91.0656,65612.0
2016-07-12 11:00:00,114.07,114.43,114.02,114.41,66345.0,91.0895,91.377,91.0496,91.361,66345.0
2016-07-12 11:30:00,114.33,114.53,114.31,114.47,29218.0,91.2972,91.4569,91.2812,91.4089,29218.0
2016-07-12 12:00:00,114.48,114.88,114.48,114.83,38167.0,91.4169,91.7363,91.4169,91.6964,38167.0
2016-07-12 12:30:00,114.82,114.9,114.73,114.75,20143.0,91.6884,91.7523,91.6166,91.6325,20143.0
2016-07-12 13:00:00,114.75,114.86,114.61,114.68,23814.0,91.6325,91.7204,91.5207,91.5766,23814.0
2016-07-12 13:30:00,114.65,114.69,114.57,114.58,24257.0,91.5527,91.5846,91.4888,91.4968,24257.0
2016-07-12 14:00:00,114.59,114.73,114.57,114.68,34564.0,91.5048,91.6166,91.4888,91.5766,34564.0
2016-07-12 14:30:00,114.66,114.74,114.59,114.69,32190.0,91.5607,91.6246,91.5048,91.5846,32190.0
2016-07-12 15:00:00,114.68,114.83,114.62,114.8,53674.0,91.5766,91.6964,91.5287,91.6725,53674.0
2016-07-12 15:30:00,114.8,114.82,114.52,114.64,134295.0,91.6725,91.6884,91.4489,91.5447,134295.0
2016-07-13 09:30:00,112.59,113.55,112.59,113.1,258062.0,89.9077,90.6743,89.9077,90.3149,258062.0
2016-07-13 10:00:00,113.15,114.15,113.1,113.9,87329.0,90.3549,91.1534,90.3149,90.9538,87329.0
2016-07-13 10:30:00,113.92,114.13,113.69,113.91,46045.0,90.9698,91.1374,90.7861,90.9618,46045.0
2016-07-13 11:00:00,113.9,114.04,113.8,113.94,48951.0,90.9538,91.0656,90.8739,90.9857,48951.0
2016-07-13 11:30:00,113.96,113.96,113.46,113.53,63961.0,91.0017,91.0017,90.6024,90.6583,63961.0
2016-07-13 12:00:00,113.5,113.68,113.5,113.5,24413.0,90.6344,90.7781,90.6344,90.6344,24413.0
2016-07-13 12:30:00,113.5,113.59,113.47,113.59,15139.0,90.6344,90.7062,90.6104,90.7062,15139.0
2016-07-13 13:00:00,113.59,113.72,113.55,113.55,19898.0,90.7062,90.81,90.6743,90.6743,19898.0
2016-07-13 13:30:00,113.55,113.65,113.49,113.59,14882.0,90.6743,90.7541,90.6264,90.7062,14882.0
2016-07-13 14:00:00,113.61,113.9,113.58,113.9,34710.0,90.7222,90.9538,90.6982,90.9538,34710.0
2016-07-13 14:30:00,113.88,113.95,113.79,113.8,65761.0,90.9378,90.9937,90.8659,90.8739,65761.0
2016-07-13 15:00:00,113.8,113.83,113.7,113.75,42249.0,90.8739,90.8979,90.7941,90.834,42249.0
2016-07-13 15:30:00,113.74,113.95,113.74,113.75,144702.0,90.826,90.9937,90.826,90.834,144702.0
2016-07-14 09:30:00,114.19,114.38,113.82,113.88,67119.0,91.1854,91.3371,90.8899,90.9378,67119.0
2016-07-14 10:00:00,113.88,114.08,113.54,114.08,44317.0,90.9378,91.0975,90.6663,91.0975,44317.0
2016-07-14 10:30:00,114.13,114.19,113.71,113.72,46089.0,91.1374,91.1854,90.8021,90.81,46089.0
2016-07-14 11:00:00,113.72,114.18,113.62,113.72,33934.0,90.81,91.1774,90.7302,90.81,33934.0
2016-07-14 11:30:00,113.75,113.86,113.56,113.67,25225.0,90.834,90.9218,90.6823,90.7701,25225.0
2016-07-14 12:00:00,113.66,113.72,113.57,113.59,11420.0,90.7621,90.81,90.6903,90.7062,11420.0
2016-07-14 12:30:00,113.55,113.62,113.54,113.56,9826.0,90.6743,90.7302,90.6663,90.6823,9826.0
2016-07-14 13:00:00,113.54,113.57,113.31,113.31,10316.0,90.6663,90.6903,90.4826,90.4826,10316.0
2016-07-14 13:30:00,113.31,113.38,113.28,113.32,34160.0,90.4826,90.5385,90.4587,90.4906,34160.0
2016-07-14 14:00:00,113.36,113.5,113.27,113.47,22686.0,90.5226,90.6344,90.4507,90.6104,22686.0
2016-07-14 14:30:00,113.47,113.53,113.39,113.43,16057.0,90.6104,90.6583,90.5465,90.5785,16057.0
2016-07-14 15:00:00,113.43,113.67,113.42,113.6,27981.0,90.5785,90.7701,90.5705,90.7142,27981.0
2016-07-14 15:30:00,113.6,113.62,113.43,113.48,61052.0,90.7142,90.7302,90.5785,90.6184,61052.0
2016-07-15 09:30:00,112.92,113.3,112.76,113.3,90068.0,90.1712,90.4747,90.0434,90.4747,90068.0
2016-07-15 10:00:00,113.3,113.34,112.93,113.08,46454.0,90.4747,90.5066,90.1792,90.299,46454.0
2016-07-15 10:30:00,113.04,113.3,112.62,112.62,52607.0,90.267,90.4747,89.9316,89.9316,52607.0
2016-07-15 11:00:00,112.65,112.98,112.5,112.92,37703.0,89.9556,90.2191,89.8358,90.1712,37703.0
2016-07-15 11:30:00,112.95,113.03,112.59,112.59,41405.0,90.1952,90.259,89.9077,89.9077,41405.0
2016-07-15 12:00:00,112.63,112.72,112.44,112.48,25201.0,89.9396,90.0115,89.7879,89.8199,25201.0
2016-07-15 12:30:00,112.48,112.81,112.43,112.81,31793.0,89.8199,90.0834,89.7799,90.0834,31793.0
2016-07-15 13:00:00,112.78,112.98,112.77,112.91,24291.0,90.0594,90.2191,90.0514,90.1632,24291.0
2016-07-15 13:30:00,112.91,113.08,112.87,112.95,21917.0,90.1632,90.299,90.1313,90.1952,21917.0
2016-07-15 14:00:00,113.04,113.09,112.98,113.06,25962.0,90.267,90.307,90.2191,90.283,25962.0
2016-07-15 14:30:00,113.06,113.13,112.97,113.0,26138.0,90.283,90.3389,90.2111,90.2351,26138.0
2016-07-15 15:00:00,113.0,113.1,112.91,113.09,28998.0,90.2351,90.3149,90.1632,90.307,28998.0
2016-07-15 15:30:00,113.09,113.2,113.04,113.05,87205.0,90.307,90.3948,90.267,90.275,87205.0
2016-07-18 09:30:00,113.97,114.0,113.65,113.9,61533.0,91.0097,91.0336,90.7541,90.9538,61533.0
2016-07-18 10:00:00,113.9,114.02,113.45,113.53,69809.0,90.9538,91.0496,90.5944,90.6583,69809.0
2016-07-18 10:30:00,113.54,114.02,113.47,113.98,52087.0,90.6663,91.0496,90.6104,91.0177,52087.0
2016-07-18 11:00:00,113.98,114.08,113.79,114.0,33525.0,91.0177,91.0975,90.8659,91.0336,33525.0
2016-07-18 11:30:00,113.89,113.9,113.73,113.77,15366.0,90.9458,90.9538,90.818,90.85,15366.0
2016-07-18 12:00:00,113.8,113.82,113.6,113.65,12038.0,90.8739,90.8899,90.7142,90.7541,12038.0
2016-07-18 12:30:00,113.64,113.69,113.47,113.63,13483.0,90.7462,90.7861,90.6104,90.7382,13483.0
2016-07-18 13:00:00,113.64,113.86,113.62,113.83,22555.0,90.7462,90.9218,90.7302,90.8979,22555.0
2016-07-18 13:30:00,113.86,113.87,113.75,113.87,15795.0,90.9218,90.9298,90.834,90.9298,15795.0
2016-07-18 14:00:00,113.89,113.92,113.77,113.84,14208.0,90.9458,90.9698,90.85,90.9059,14208.0
2016-07-18 14:30:00,113.82,113.89,113.77,113.85,22997.0,90.8899,90.9458,90.85,90.9139,22997.0
2016-07-18 15:00:00,113.85,113.94,113.82,113.93,20828.0,90.9139,90.9857,90.8899,90.9777,20828.0
2016-07-18 15:30:00,113.92,113.94,113.79,113.82,43242.0,90.9698,90.9857,90.8659,90.8899,43242.0
2016-07-19 09:30:00,111.9,112.19,111.86,111.97,199491.0,89.3567,89.5883,89.3248,89.4126,199491.0
2016-07-19 10:00:00,111.97,112.0,111.56,111.79,44917.0,89.4126,89.4366,89.0852,89.2689,44917.0
2016-07-19 10:30:00,111.78,111.8,111.39,111.59,64829.0,89.2609,89.2768,88.9494,89.1092,64829.0
2016-07-19 11:00:00,111.61,111.8,111.37,111.8,111467.0,89.1251,89.2768,88.9335,89.2768,111467.0
2016-07-19 11:30:00,111.83,111.97,111.73,111.78,17411.0,89.3008,89.4126,89.2209,89.2609,17411.0
2016-07-19 12:00:00,111.77,111.89,111.62,111.85,18198.0,89.2529,89.3487,89.1331,89.3168,18198.0
2016-07-19 12:30:00,111.83,111.88,111.74,111.85,17425.0,89.3008,89.3407,89.2289,89.3168,17425.0
2016-07-19 13:00:00,111.83,111.83,111.62,111.62,29172.0,89.3008,89.3008,89.1331,89.1331,29172.0
2016-07-19 13:30:00,111.65,111.76,111.59,111.59,22896.0,89.1571,89.2449,89.1092,89.1092,22896.0
2016-07-19 14:00:00,111.61,111.72,111.58,111.62,25066.0,89.1251,89.213,89.1012,89.1331,25066.0
2016-07-19 14:30:00,111.62,111.69,111.53,111.53,21291.0,89.1331,89.189,89.0612,89.0612,21291.0
2016-07-19 15:00:00,111.56,111.65,111.52,111.56,34586.0,89.0852,89.1571,89.0533,89.0852,34586.0
2016-07-19 15:30:00,111.58,111.72,111.56,111.72,101103.0,89.1012,89.213,89.0852,89.213,101103.0
2016-07-20 09:30:00,111.86,112.01,111.8,111.88,55987.0,89.3248,89.4445,89.2768,89.3407,55987.0
2016-07-20 10:00:00,111.83,112.12,111.77,112.0,39017.0,89.3008,89.5324,89.2529,89.4366,39017.0
2016-07-20 10:30:00,112.0,112.41,111.94,112.27,36897.0,89.4366,89.764,89.3886,89.6522,36897.0
2016-07-20 11:00:00,112.29,112.73,112.26,112.69,38560.0,89.6681,90.0195,89.6442,89.9875,38560.0
2016-07-20 11:30:00,112.64,112.86,112.64,112.79,62518.0,89.9476,90.1233,89.9476,90.0674,62518.0
2016-07-20 12:00:00,112.79,112.79,112.62,112.69,10085.0,90.0674,90.0674,89.9316,89.9875,10085.0
2016-07-20 12:30:00,112.63,112.74,112.6,112.69,11141.0,89.9396,90.0275,89.9157,89.9875,11141.0
2016-07-20 13:00:00,112.67,113.08,112.62,113.08,28058.0,89.9716,90.299,89.9316,90.299,28058.0
2016-07-20 13:30:00,113.07,113.07,112.7,112.87,19115.0,90.291,90.291,89.9955,90.1313,19115.0
2016-07-20 14:00:00,112.84,112.94,112.79,112.87,21554.0,90.1073,90.1872,90.0674,90.1313,21554.0
2016-07-20 14:30:00,112.85,113.08,112.8,113.01,31462.0,90.1153,90.299,90.0754,90.2431,31462.0
2016-07-20 15:00:00,113.0,113.18,112.93,113.18,27806.0,90.2351,90.3788,90.1792,90.3788,27806.0
2016-07-20 15:30:00,113.18,113.28,113.07,113.08,56355.0,90.3788,90.4587,90.291,90.299,56355.0
2016-07-21 09:30:00,112.28,112.82,112.28,112.79,47237.0,89.6601,90.0914,89.6601,90.0674,47237.0
2016-07-21 10:00:00,112.79,113.1,112.65,112.94,28169.0,90.0674,90.3149,89.9556,90.1872,28169.0
2016-07-21 10:30:00,112.96,113.19,112.92,113.13,28538.0,90.2032,90.3868,90.1712,90.3389,28538.0
2016-07-21 11:00:00,113.11,113.25,112.99,113.06,24964.0,90.3229,90.4347,90.2271,90.283,24964.0
2016-07-21 11:30:00,113.08,113.08,112.76,112.9,21247.0,90.299,90.299,90.0434,90.1552,21247.0
2016-07-21 12:00:00,112.96,112.97,112.79,112.83,16630.0,90.2032,90.2111,90.0674,90.0993,16630.0
2016-07-21 12:30:00,112.83,112.87,112.72,112.77,11755.0,90.0993,90.1313,90.0115,90.0514,11755.0
2016-07-21 13:00:00,112.8,112.82,112.72,112.79,12465.0,90.0754,90.0914,90.0115,90.0674,12465.0
2016-07-21 13:30:00,112.77,112.78,112.66,112.67,16613.0,90.0514,90.0594,89.9636,89.9716,16613.0
2016-07-21 14:00:00,112.65,112.72,112.61,112.66,13539.0,89.9556,90.0115,89.9237,89.9636,13539.0
2016-07-21 14:30:00,112.69,112.75,112.57,112.6,16459.0,89.9875,90.0355,89.8917,89.9157,16459.0
2016-07-21 15:00:00,112.61,112.68,112.53,112.68,18992.0,89.9237,89.9796,89.8598,89.9796,18992.0
2016-07-21 15:30:00,112.68,112.85,112.68,112.81,64672.0,89.9796,90.1153,89.9796,90.0834,64672.0
2016-07-22 09:30:00,112.56,113.23,112.56,113.23,61496.0,89.8837,90.4188,89.8837,90.4188,61496.0
2016-07-22 10:00:00,113.22,113.5,113.03,113.21,37647.0,90.4108,90.6344,90.259,90.4028,37647.0
2016-07-22 10:30:00,113.3,113.61,113.22,113.59,35143.0,90.4747,90.7222,90.4108,90.7062,35143.0
2016-07-22 11:00:00,113.58,113.77,113.44,113.6,41492.0,90.6982,90.85,90.5865,90.7142,41492.0
2016-07-22 11:30:00,113.58,113.91,113.52,113.86,18082.0,90.6982,90.9618,90.6503,90.9218,18082.0
2016-07-22 12:00:00,113.88,113.89,113.79,113.87,14127.0,90.9378,90.9458,90.8659,90.9298,14127.0
2016-07-22 12:30:00,113.85,114.0,113.82,113.96,15013.0,90.9139,91.0336,90.8899,91.0017,15013.0
2016-07-22 13:00:00,113.98,114.01,113.89,113.97,10325.0,91.0177,91.0416,90.9458,91.0097,10325.0
2016-07-22 13:30:00,113.99,113.99,113.87,113.92,18512.0,91.0256,91.0256,90.9298,90.9698,18512.0
2016-07-22 14:00:00,113.94,113.95,113.88,113.94,14005.0,90.9857,90.9937,90.9378,90.9857,14005.0
2016-07-22 14:30:00,113.95,113.97,113.87,113.9,16983.0,90.9937,91.0097,90.9298,90.9538,16983.0
2016-07-22 15:00:00,113.92,114.05,113.84,113.97,22402.0,90.9698,91.0736,90.9059,91.0097,22402.0
2016-07-22 15:30:00,113.95,114.05,113.92,113.99,53366.0,90.9937,91.0736,90.9698,91.0256,53366.0
2016-07-25 09:30:00,113.9,113.99,113.63,113.63,40488.0,90.9538,91.0256,90.7382,90.7382,40488.0
2016-07-25 10:00:00,113.7,113.78,113.55,113.62,16760.0,90.7941,90.858,90.6743,90.7302,16760.0
2016-07-25 10:30:00,113.56,113.66,113.43,113.58,19151.0,90.6823,90.7621,90.5785,90.6982,19151.0
2016-07-25 11:00:00,113.59,113.86,113.54,113.77,24724.0,90.7062,90.9218,90.6663,90.85,24724.0
2016-07-25 11:30:00,113.77,113.77,113.55,113.56,16149.0,90.85,90.85,90.6743,90.6823,16149.0
2016-07-25 12:00:00,113.56,113.66,113.53,113.66,20044.0,90.6823,90.7621,90.6583,90.7621,20044.0
2016-07-25 12:30:00,113.63,113.85,113.63,113.77,6212.0,90.7382,90.9139,90.7382,90.85,6212.0
2016-07-25 13:00:00,113.77,113.88,113.69,113.88,12834.0,90.85,90.9378,90.7861,90.9378,12834.0
2016-07-25 13:30:00,113.82,113.82,113.69,113.75,12602.0,90.8899,90.8899,90.7861,90.834,12602.0
2016-07-25 14:00:00,113.75,113.86,113.69,113.71,9242.0,90.834,90.9218,90.7861,90.8021,9242.0
2016-07-25 14:30:00,113.67,113.75,113.61,113.62,11087.0,90.7701,90.834,90.7222,90.7302,11087.0
2016-07-25 15:00:00,113.62,113.74,113.62,113.73,11508.0,90.7302,90.826,90.7302,90.818,11508.0
2016-07-25 15:30:00,113.73,113.82,113.7,113.79,23116.0,90.818,90.8899,90.7941,90.8659,23116.0
2016-07-26 09:30:00,115.23,115.47,115.0,115.12,83644.0,92.0158,92.2075,91.8322,91.928,83644.0
2016-07-26 10:00:00,115.05,115.18,114.87,115.0,47534.0,91.8721,91.9759,91.7284,91.8322,47534.0
2016-07-26 10:30:00,114.98,115.01,114.59,114.71,46210.0,91.8162,91.8402,91.5048,91.6006,46210.0
2016-07-26 11:00:00,114.7,115.04,114.42,115.04,64152.0,91.5926,91.8641,91.369,91.8641,64152.0
2016-07-26 11:30:00,115.02,115.04,114.9,114.95,25999.0,91.8481,91.8641,91.7523,91.7922,25999.0
2016-07-26 12:00:00,114.96,115.15,114.96,115.15,9440.0,91.8002,91.952,91.8002,91.952,9440.0
2016-07-26 12:30:00,115.15,115.27,115.12,115.18,22670.0,91.952,92.0478,91.928,91.9759,22670.0
2016-07-26 13:00:00,115.17,115.19,114.95,115.0,16832.0,91.9679,91.9839,91.7922,91.8322,16832.0
2016-07-26 13:30:00,115.0,115.09,114.98,115.0,39547.0,91.8322,91.904,91.8162,91.8322,39547.0
2016-07-26 14:00:00,115.0,115.04,114.91,114.95,19049.0,91.8322,91.8641,91.7603,91.7922,19049.0
2016-07-26 14:30:00,114.98,115.03,114.9,114.9,23289.0,91.8162,91.8561,91.7523,91.7523,23289.0
2016-07-26 15:00:00,114.9,115.01,114.88,114.91,26992.0,91.7523,91.8402,91.7363,91.7603,26992.0
2016-07-26 15:30:00,114.91,114.92,114.75,114.82,71153.0,91.7603,91.7683,91.6325,91.6884,71153.0
2016-07-27 09:30:00,113.74,113.92,113.66,113.88,67603.0,90.826,90.9698,90.7621,90.9378,67603.0
2016-07-27 10:00:00,113.88,113.93,113.44,113.52,35890.0,90.9378,90.9777,90.5865,90.6503,35890.0
2016-07-27 10:30:00,113.5,113.7,113.42,113.55,33300.0,90.6344,90.7941,90.5705,90.6743,33300.0
2016-07-27 11:00:00,113.57,113.86,113.42,113.83,23515.0,90.6903,90.9218,90.5705,90.8979,23515.0
2016-07-27 11:30:00,113.8,113.83,113.14,113.19,37389.0,90.8739,90.8979,90.3469,90.3868,37389.0
2016-07-27 12:00:00,113.13,113.26,112.97,113.03,32862.0,90.3389,90.4427,90.2111,90.259,32862.0
2016-07-27 12:30:00,113.02,113.04,112.91,113.0,17395.0,90.2511,90.267,90.1632,90.2351,17395.0
2016-07-27 13:00:00,113.03,113.03,112.78,112.83,20607.0,90.259,90.259,90.0594,90.0993,20607.0
2016-07-27 13:30:00,112.81,113.03,112.75,112.9,28018.0,90.0834,90.259,90.0355,90.1552,28018.0
2016-07-27 14:00:00,112.82,113.28,112.63,112.96,26698.0,90.0914,90.4587,89.9396,90.2032,26698.0
2016-07-27 14:30:00,112.93,113.07,112.84,113.0,21688.0,90.1792,90.291,90.1073,90.2351,21688.0
2016-07-27 15:00:00,113.0,113.25,112.98,113.2,19333.0,90.2351,90.4347,90.2191,90.3948,19333.0
2016-07-27 15:30:00,113.2,113.34,112.91,112.98,46767.0,90.3948,90.5066,90.1632,90.2191,46767.0
2016-07-28 09:30:00,117.74,117.84,117.0,117.25,188691.0,94.0202,94.1,93.4293,93.6289,188691.0
2016-07-28 10:00:00,117.26,117.35,117.05,117.25,82155.0,93.6369,93.7087,93.4692,93.6289,82155.0
2016-07-28 10:30:00,117.25,117.43,116.86,117.11,71043.0,93.6289,93.7726,93.3175,93.5171,71043.0
2016-07-28 11:00:00,117.14,117.19,116.74,116.76,52433.0,93.5411,93.581,93.2216,93.2376,52433.0
2016-07-28 11:30:00,116.77,116.81,116.54,116.58,34831.0,93.2456,93.2775,93.0619,93.0939,34831.0
2016-07-28 12:00:00,116.64,117.23,116.62,117.05,45892.0,93.1418,93.6129,93.1258,93.4692,45892.0
2016-07-28 12:30:00,117.05,117.13,116.97,117.09,26166.0,93.4692,93.5331,93.4053,93.5011,26166.0
2016-07-28 13:00:00,117.09,117.17,116.97,117.14,24072.0,93.5011,93.565,93.4053,93.5411,24072.0
2016-07-28 13:30:00,117.15,117.17,117.0,117.09,28614.0,93.549,93.565,93.4293,93.5011,28614.0
2016-07-28 14:00:00,117.11,117.13,116.92,116.95,27654.0,93.5171,93.5331,93.3654,93.3893,27654.0
2016-07-28 14:30:00,116.95,117.09,116.94,116.96,21868.0,93.3893,93.5011,93.3813,93.3973,21868.0
2016-07-28 15:00:00,116.96,117.01,116.85,116.93,37568.0,93.3973,93.4372,93.3095,93.3734,37568.0
2016-07-28 15:30:00,116.94,117.01,116.89,116.98,70303.0,93.3813,93.4372,93.3414,93.4133,70303.0
2016-07-29 09:30:00,116.41,116.64,115.59,115.92,84257.0,92.9581,93.1418,92.3033,92.5668,84257.0
2016-07-29 10:00:00,115.92,116.26,115.54,116.07,127753.0,92.5668,92.8383,92.2634,92.6866,127753.0
2016-07-29 10:30:00,116.17,116.71,115.91,116.55,93057.0,92.7665,93.1977,92.5588,93.0699,93057.0
2016-07-29 11:00:00,116.57,116.94,116.35,116.56,157929.0,93.0859,93.3813,92.9102,93.0779,157929.0
2016-07-29 11:30:00,116.53,116.66,116.05,116.65,145842.0,93.0539,93.1578,92.6706,93.1498,145842.0
2016-07-29 12:00:00,116.64,116.88,116.63,116.66,25605.0,93.1418,93.3334,93.1338,93.1578,25605.0
2016-07-29 12:30:00,116.66,116.78,116.62,116.67,34950.0,93.1578,93.2536,93.1258,93.1657,34950.0
2016-07-29 13:00:00,116.68,116.72,116.59,116.72,30016.0,93.1737,93.2057,93.1019,93.2057,30016.0
2016-07-29 13:30:00,116.72,116.86,116.69,116.83,23094.0,93.2057,93.3175,93.1817,93.2935,23094.0
2016-07-29 14:00:00,116.83,116.89,116.74,116.87,18985.0,93.2935,93.3414,93.2216,93.3254,18985.0
2016-07-29 14:30:00,116.88,116.89,116.68,116.76,19948.0,93.3334,93.3414,93.1737,93.2376,19948.0
2016-07-29 15:00:00,116.74,116.78,116.61,116.61,24253.0,93.2216,93.2536,93.1178,93.1178,24253.0
2016-07-29 15:30:00,116.63,116.85,116.56,116.59,81669.0,93.1338,93.3095,93.0779,93.1019,81669.0
2016-08-01 09:30:00,114.83,115.46,114.79,115.46,132182.0,91.6964,92.1995,91.6645,92.1995,132182.0
2016-08-01 10:00:00,115.46,115.72,115.27,115.56,31248.0,92.1995,92.4071,92.0478,92.2794,31248.0
2016-08-01 10:30:00,115.57,115.87,115.44,115.55,40836.0,92.2873,92.5269,92.1835,92.2714,40836.0
2016-08-01 11:00:00,115.51,115.81,115.48,115.5,31996.0,92.2394,92.479,92.2155,92.2314,31996.0
2016-08-01 11:30:00,115.52,115.59,115.24,115.25,15637.0,92.2474,92.3033,92.0238,92.0318,15637.0
2016-08-01 12:00:00,115.25,115.27,115.03,115.18,13605.0,92.0318,92.0478,91.8561,91.9759,13605.0
2016-08-01 12:30:00,115.13,115.29,115.08,115.2,8601.0,91.936,92.0638,91.8961,91.9919,8601.0
2016-08-01 13:00:00,115.23,115.27,115.05,115.15,20456.0,92.0158,92.0478,91.8721,91.952,20456.0
2016-08-01 13:30:00,115.14,115.3,115.09,115.29,12650.0,91.944,92.0717,91.904,92.0638,12650.0
2016-08-01 14:00:00,115.28,115.3,115.01,115.05,28179.0,92.0558,92.0717,91.8402,91.8721,28179.0
2016-08-01 14:30:00,115.04,115.14,115.01,115.1,19241.0,91.8641,91.944,91.8402,91.912,19241.0
2016-08-01 15:00:00,115.09,115.13,114.85,114.85,31757.0,91.904,91.936,91.7124,91.7124,31757.0
2016-08-01 15:30:00,114.91,115.05,114.79,114.88,49640.0,91.7603,91.8721,91.6645,91.7363,49640.0
2016-08-02 09:30:00,115.73,115.76,115.24,115.6,82837.0,92.4151,92.4391,92.0238,92.3113,82837.0
2016-08-02 10:00:00,115.66,115.86,115.62,115.81,72178.0,92.3592,92.5189,92.3273,92.479,72178.0
2016-08-02 10:30:00,115.78,115.78,115.33,115.47,27299.0,92.455,92.455,92.0957,92.2075,27299.0
2016-08-02 11:00:00,115.45,115.96,115.45,115.73,44710.0,92.1915,92.5988,92.1915,92.4151,44710.0
2016-08-02 11:30:00,115.73,115.82,115.6,115.72,17060.0,92.4151,92.487,92.3113,92.4071,17060.0
2016-08-02 12:00:00,115.67,115.93,115.59,115.89,15879.0,92.3672,92.5748,92.3033,92.5429,15879.0
2016-08-02 12:30:00,115.85,116.0,115.77,115.81,19330.0,92.5109,92.6307,92.4471,92.479,19330.0
2016-08-02 13:00:00,115.82,115.89,115.53,115.89,37401.0,92.487,92.5429,92.2554,92.5429,37401.0
2016-08-02 13:30:00,115.83,115.9,115.74,115.77,11533.0,92.495,92.5509,92.4231,92.4471,11533.0
2016-08-02 14:00:00,115.8,116.15,115.8,116.09,19191.0,92.471,92.7505,92.471,92.7026,19191.0
2016-08-02 14:30:00,116.06,116.15,115.94,115.99,16969.0,92.6786,92.7505,92.5828,92.6227,16969.0
2016-08-02 15:00:00,115.98,116.03,115.81,115.94,10583.0,92.6147,92.6547,92.479,92.5828,10583.0
2016-08-02 15:30:00,115.88,116.02,115.86,115.92,52067.0,92.5349,92.6467,92.5189,92.5668,52067.0
2016-08-03 09:30:00,114.9,115.03,114.6,114.63,87619.0,91.7523,91.8561,91.5128,91.5367,87619.0
2016-08-03 10:00:00,114.61,114.76,114.54,114.7,40387.0,91.5207,91.6405,91.4648,91.5926,40387.0
2016-08-03 10:30:00,114.68,114.99,114.55,114.86,29082.0,91.5766,91.8242,91.4728,91.7204,29082.0
2016-08-03 11:00:00,114.9,114.93,114.74,114.85,38626.0,91.7523,91.7763,91.6246,91.7124,38626.0
2016-08-03 11:30:00,114.86,115.23,114.85,115.22,55011.0,91.7204,92.0158,91.7124,92.0079,55011.0
2016-08-03 12:00:00,115.19,115.23,115.12,115.14,14793.0,91.9839,92.0158,91.928,91.944,14793.0
2016-08-03 12:30:00,115.2,115.33,115.19,115.2,11774.0,91.9919,92.0957,91.9839,91.9919,11774.0
2016-08-03 13:00:00,115.21,115.25,115.16,115.22,14441.0,91.9999,92.0318,91.9599,92.0079,14441.0
2016-08-03 13:30:00,115.21,115.22,114.89,114.89,21047.0,91.9999,92.0079,91.7443,91.7443,21047.0
2016-08-03 14:00:00,114.91,114.93,114.73,114.78,19628.0,91.7603,91.7763,91.6166,91.6565,19628.0
2016-08-03 14:30:00,114.76,114.98,114.74,114.95,27360.0,91.6405,91.8162,91.6246,91.7922,27360.0
2016-08-03 15:00:00,114.95,114.97,114.8,114.87,14540.0,91.7922,91.8082,91.6725,91.7284,14540.0
2016-08-03 15:30:00,114.89,114.97,114.8,114.94,43477.0,91.7443,91.8082,91.6725,91.7843,43477.0
2016-08-04 09:30:00,115.17,115.51,114.98,115.45,247388.0,91.9679,92.2394,91.8162,92.1915,247388.0
2016-08-04 10:00:00,115.49,115.66,115.4,115.48,27262.0,92.2235,92.3592,92.1516,92.2155,27262.0
2016-08-04 10:30:00,115.49,115.74,115.38,115.57,19186.0,92.2235,92.4231,92.1356,92.2873,19186.0
2016-08-04 11:00:00,115.52,115.61,115.39,115.43,30353.0,92.2474,92.3193,92.1436,92.1755,30353.0
2016-08-04 11:30:00,115.43,115.69,115.42,115.68,13632.0,92.1755,92.3832,92.1676,92.3752,13632.0
2016-08-04 12:00:00,115.65,115.66,115.52,115.58,7686.0,92.3512,92.3592,92.2474,92.2953,7686.0
2016-08-04 12:30:00,115.59,115.68,115.56,115.57,10885.0,92.3033,92.3752,92.2794,92.2873,10885.0
2016-08-04 13:00:00,115.58,115.64,115.48,115.52,10956.0,92.2953,92.3432,92.2155,92.2474,10956.0
2016-08-04 13:30:00,115.54,115.61,115.5,115.55,9445.0,92.2634,92.3193,92.2314,92.2714,9445.0
2016-08-04 14:00:00,115.54,115.83,115.53,115.8,58167.0,92.2634,92.495,92.2554,92.471,58167.0
2016-08-04 14:30:00,115.84,115.84,115.72,115.8,36268.0,92.5029,92.5029,92.4071,92.471,36268.0
2016-08-04 15:00:00,115.8,115.85,115.78,115.85,32545.0,92.471,92.5109,92.455,92.5109,32545.0
2016-08-04 15:30:00,115.87,115.94,115.82,115.83,52967.0,92.5269,92.5828,92.487,92.495,52967.0
2016-08-05 09:30:00,115.2,115.94,115.2,115.78,43696.0,91.9919,92.5828,91.9919,92.455,43696.0
2016-08-05 10:00:00,115.76,115.86,115.51,115.54,28103.0,92.4391,92.5189,92.2394,92.2634,28103.0
2016-08-05 10:30:00,115.57,115.73,115.35,115.65,24584.0,92.2873,92.4151,92.1117,92.3512,24584.0
2016-08-05 11:00:00,115.65,115.79,115.5,115.56,23766.0,92.3512,92.463,92.2314,92.2794,23766.0
2016-08-05 11:30:00,115.58,115.76,115.58,115.64,11629.0,92.2953,92.4391,92.2953,92.3432,11629.0
2016-08-05 12:00:00,115.66,115.71,115.61,115.64,4816.0,92.3592,92.3991,92.3193,92.3432,4816.0
2016-08-05 12:30:00,115.62,115.66,115.54,115.54,9860.0,92.3273,92.3592,92.2634,92.2634,9860.0
2016-08-05 13:00:00,115.56,115.64,115.53,115.58,12551.0,92.2794,92.3432,92.2554,92.2953,12551.0
2016-08-05 13:30:00,115.57,115.75,115.54,115.6,22128.0,92.2873,92.4311,92.2634,92.3113,22128.0
2016-08-05 14:00:00,115.58,115.6,115.39,115.4,11572.0,92.2953,92.3113,92.1436,92.1516,11572.0
2016-08-05 14:30:00,115.41,115.5,115.35,115.48,35054.0,92.1596,92.2314,92.1117,92.2155,35054.0
2016-08-05 15:00:00,115.49,115.52,115.43,115.48,22263.0,92.2235,92.2474,92.1755,92.2155,22263.0
2016-08-05 15:30:00,115.48,115.67,115.44,115.63,69195.0,92.2155,92.3672,92.1835,92.3353,69195.0
2016-08-08 09:30:00,114.34,114.9,114.34,114.81,74942.0,91.3051,91.7523,91.3051,91.6805,74942.0
2016-08-08 10:00:00,114.82,114.88,114.76,114.84,30349.0,91.6884,91.7363,91.6405,91.7044,30349.0
2016-08-08 10:30:00,114.85,114.91,114.73,114.74,38836.0,91.7124,91.7603,91.6166,91.6246,38836.0
2016-08-08 11:00:00,114.74,114.98,114.74,114.89,26648.0,91.6246,91.8162,91.6246,91.7443,26648.0
2016-08-08 11:30:00,114.94,115.11,114.94,115.03,14832.0,91.7843,91.92,91.7843,91.8561,14832.0
2016-08-08 12:00:00,115.0,115.08,114.98,114.98,6940.0,91.8322,91.8961,91.8162,91.8162,6940.0
2016-08-08 12:30:00,115.02,115.06,114.94,114.94,5900.0,91.8481,91.8801,91.7843,91.7843,5900.0
2016-08-08 13:00:00,114.95,115.06,114.93,114.93,6855.0,91.7922,91.8801,91.7763,91.7763,6855.0
2016-08-08 13:30:00,114.99,115.06,114.94,115.03,15751.0,91.8242,91.8801,91.7843,91.8561,15751.0
2016-08-08 14:00:00,115.06,115.09,114.94,114.97,19076.0,91.8801,91.904,91.7843,91.8082,19076.0
2016-08-08 14:30:00,114.99,115.04,114.97,115.01,5333.0,91.8242,91.8641,91.8082,91.8402,5333.0
2016-08-08 15:00:00,115.01,115.03,114.91,114.91,11861.0,91.8402,91.8561,91.7603,91.7603,11861.0
2016-08-08 15:30:00,114.91,114.99,114.9,114.98,33395.0,91.7603,91.8242,91.7523,91.8162,33395.0
2016-08-09 09:30:00,114.61,115.11,114.6,114.98,57852.0,91.5207,91.92,91.5128,91.8162,57852.0
2016-08-09 10:00:00,115.01,115.21,114.94,115.19,23266.0,91.8402,91.9999,91.7843,91.9839,23266.0
2016-08-09 10:30:00,115.21,115.22,114.99,115.19,52968.0,91.9999,92.0079,91.8242,91.9839,52968.0
2016-08-09 11:00:00,115.16,115.35,115.11,115.13,33815.0,91.9599,92.1117,91.92,91.936,33815.0
2016-08-09 11:30:00,115.21,115.38,115.19,115.32,11398.0,91.9999,92.1356,91.9839,92.0877,11398.0
2016-08-09 12:00:00,115.32,115.35,115.19,115.24,9035.0,92.0877,92.1117,91.9839,92.0238,9035.0
2016-08-09 12:30:00,115.22,115.28,115.18,115.21,9925.0,92.0079,92.0558,91.9759,91.9999,9925.0
2016-08-09 13:00:00,115.25,115.27,115.17,115.18,16988.0,92.0318,92.0478,91.9679,91.9759,16988.0
2016-08-09 13:30:00,115.16,115.22,115.06,115.18,30792.0,91.9599,92.0079,91.8801,91.9759,30792.0
2016-08-09 14:00:00,115.19,115.23,115.13,115.16,25302.0,91.9839,92.0158,91.936,91.9599,25302.0
2016-08-09 14:30:00,115.16,115.22,115.06,115.12,79964.0,91.9599,92.0079,91.8801,91.928,79964.0
2016-08-09 15:00:00,115.11,115.23,115.08,115.1,89001.0,91.92,92.0158,91.8961,91.912,89001.0
2016-08-09 15:30:00,115.11,115.25,115.08,115.14,59595.0,91.92,92.0318,91.8961,91.944,59595.0
2016-08-10 09:30:00,113.76,114.09,113.72,113.8,52127.0,92.3132,92.581,92.2807,92.3456,52127.0
2016-08-10 10:00:00,113.83,113.85,113.63,113.64,38546.0,92.37,92.3862,92.2077,92.2158,38546.0
2016-08-10 10:30:00,113.63,113.66,113.27,113.36,49914.0,92.2077,92.232,91.9156,91.9886,49914.0
2016-08-10 11:00:00,113.44,113.61,113.34,113.53,34017.0,92.0535,92.1915,91.9724,92.1265,34017.0
2016-08-10 11:30:00,113.58,113.99,113.58,113.93,17075.0,92.1671,92.4998,92.1671,92.4511,17075.0
2016-08-10 12:00:00,113.92,114.08,113.9,114.05,14631.0,92.443,92.5729,92.4268,92.5485,14631.0
2016-08-10 12:30:00,114.06,114.1,113.96,113.96,12427.0,92.5566,92.5891,92.4755,92.4755,12427.0
2016-08-10 13:00:00,113.93,114.03,113.9,113.98,12273.0,92.4511,92.5323,92.4268,92.4917,12273.0
2016-08-10 13:30:00,113.97,114.01,113.89,113.98,13787.0,92.4836,92.5161,92.4187,92.4917,13787.0
2016-08-10 14:00:00,113.98,114.11,113.94,113.97,20135.0,92.4917,92.5972,92.4593,92.4836,20135.0
2016-08-10 14:30:00,113.97,114.01,113.91,113.95,14052.0,92.4836,92.5161,92.4349,92.4674,14052.0
2016-08-10 15:00:00,113.95,114.16,113.9,114.12,23249.0,92.4674,92.6378,92.4268,92.6053,23249.0
2016-08-10 15:30:00,114.11,114.12,113.93,114.01,57541.0,92.5972,92.6053,92.4511,92.5161,57541.0
2016-08-11 09:30:00,114.1,114.52,114.1,114.39,45119.0,92.5891,92.9299,92.5891,92.8244,45119.0
2016-08-11 10:00:00,114.36,114.45,114.27,114.44,33299.0,92.8001,92.8731,92.727,92.865,33299.0
2016-08-11 10:30:00,114.46,114.7,114.45,114.62,30400.0,92.8812,93.076,92.8731,93.0111,30400.0
2016-08-11 11:00:00,114.63,114.77,114.43,114.77,51015.0,93.0192,93.1328,92.8569,93.1328,51015.0
2016-08-11 11:30:00,114.76,115.05,114.73,114.75,35054.0,93.1247,93.36,93.1003,93.1165,35054.0
2016-08-11 12:00:00,114.8,114.8,114.61,114.65,9705.0,93.1571,93.1571,93.0029,93.0354,9705.0
2016-08-11 12:30:00,114.64,114.73,114.61,114.73,7415.0,93.0273,93.1003,93.0029,93.1003,7415.0
2016-08-11 13:00:00,114.73,114.76,114.64,114.7,6636.0,93.1003,93.1247,93.0273,93.076,6636.0
2016-08-11 13:30:00,114.72,114.74,114.68,114.73,17332.0,93.0922,93.1084,93.0597,93.1003,17332.0
2016-08-11 14:00:00,114.73,114.77,114.63,114.63,33515.0,93.1003,93.1328,93.0192,93.0192,33515.0
2016-08-11 14:30:00,114.63,114.64,114.53,114.62,27515.0,93.0192,93.0273,92.938,93.0111,27515.0
2016-08-11 15:00:00,114.62,114.66,114.59,114.63,10857.0,93.0111,93.0435,92.9867,93.0192,10857.0
2016-08-11 15:30:00,114.61,114.74,114.54,114.54,38802.0,93.0029,93.1084,92.9461,92.9461,38802.0
2016-08-12 09:30:00,114.56,114.7,114.35,114.46,24697.0,92.9624,93.076,92.792,92.8812,24697.0
2016-08-12 10:00:00,114.46,114.63,114.43,114.59,23489.0,92.8812,93.0192,92.8569,92.9867,23489.0
2016-08-12 10:30:00,114.55,114.66,114.42,114.44,25753.0,92.9543,93.0435,92.8488,92.865,25753.0
2016-08-12 11:00:00,114.52,114.58,114.45,114.5,19525.0,92.9299,92.9786,92.8731,92.9137,19525.0
2016-08-12 11:30:00,114.52,114.56,114.36,114.43,17077.0,92.9299,92.9624,92.8001,92.8569,17077.0
2016-08-12 12:00:00,114.46,114.46,114.21,114.29,6486.0,92.8812,92.8812,92.6783,92.7433,6486.0
2016-08-12 12:30:00,114.29,114.34,114.26,114.32,6738.0,92.7433,92.7838,92.7189,92.7676,6738.0
2016-08-12 13:00:00,114.3,114.3,114.19,114.28,7249.0,92.7514,92.7514,92.6621,92.7352,7249.0
2016-08-12 13:30:00,114.28,114.28,114.15,114.2,5597.0,92.7352,92.7352,92.6297,92.6702,5597.0
2016-08-12 14:00:00,114.18,114.22,114.11,114.14,16165.0,92.654,92.6865,92.5972,92.6215,16165.0
2016-08-12 14:30:00,114.16,114.29,114.15,114.23,8298.0,92.6378,92.7433,92.6297,92.6946,8298.0
2016-08-12 15:00:00,114.23,114.27,114.15,114.2,13776.0,92.6946,92.727,92.6297,92.6702,13776.0
2016-08-12 15:30:00,114.19,114.28,114.15,114.18,44330.0,92.6621,92.7352,92.6297,92.654,44330.0
2016-08-15 09:30:00,114.51,114.63,114.34,114.4,28081.0,92.9218,93.0192,92.7838,92.8325,28081.0
2016-08-15 10:00:00,114.44,114.52,114.38,114.48,23944.0,92.865,92.9299,92.8163,92.8974,23944.0
2016-08-15 10:30:00,114.45,114.55,114.43,114.55,10131.0,92.8731,92.9543,92.8569,92.9543,10131.0
2016-08-15 11:00:00,114.6,114.66,114.49,114.56,15858.0,92.9948,93.0435,92.9056,92.9624,15858.0
2016-08-15 11:30:00,114.55,114.55,114.31,114.48,19919.0,92.9543,92.9543,92.7595,92.8974,19919.0
2016-08-15 12:00:00,114.48,114.61,114.46,114.58,9252.0,92.8974,93.0029,92.8812,92.9786,9252.0
2016-08-15 12:30:00,114.59,114.59,114.53,114.55,8195.0,92.9867,92.9867,92.938,92.9543,8195.0
2016-08-15 13:00:00,114.57,114.6,114.5,114.53,11824.0,92.9705,92.9948,92.9137,92.938,11824.0
2016-08-15 13:30:00,114.53,114.58,114.45,114.46,10321.0,92.938,92.9786,92.8731,92.8812,10321.0
2016-08-15 14:00:00,114.46,114.46,114.25,114.26,14715.0,92.8812,92.8812,92.7108,92.7189,14715.0
2016-08-15 14:30:00,114.25,114.3,114.1,114.12,28960.0,92.7108,92.7514,92.5891,92.6053,28960.0
2016-08-15 15:00:00,114.1,114.19,114.09,114.13,26880.0,92.5891,92.6621,92.581,92.6134,26880.0
2016-08-15 15:30:00,114.12,114.15,114.06,114.11,37889.0,92.6053,92.6297,92.5566,92.5972,37889.0
2016-08-16 09:30:00,114.64,114.73,114.2,114.65,56718.0,93.0273,93.1003,92.6702,93.0354,56718.0
2016-08-16 10:00:00,114.65,115.12,114.63,115.03,26240.0,93.0354,93.4168,93.0192,93.3438,26240.0
2016-08-16 10:30:00,115.03,115.14,114.77,114.8,21942.0,93.3438,93.433,93.1328,93.1571,21942.0
2016-08-16 11:00:00,114.82,114.83,114.58,114.61,36420.0,93.1733,93.1815,92.9786,93.0029,36420.0
2016-08-16 11:30:00,114.58,114.65,114.41,114.6,21062.0,92.9786,93.0354,92.8406,92.9948,21062.0
2016-08-16 12:00:00,114.56,114.59,114.46,114.48,10116.0,92.9624,92.9867,92.8812,92.8974,10116.0
2016-08-16 12:30:00,114.46,114.64,114.46,114.55,14407.0,92.8812,93.0273,92.8812,92.9543,14407.0
2016-08-16 13:00:00,114.55,114.61,114.49,114.51,15517.0,92.9543,93.0029,92.9056,92.9218,15517.0
2016-08-16 13:30:00,114.5,114.53,114.47,114.53,15718.0,92.9137,92.938,92.8893,92.938,15718.0
2016-08-16 14:00:00,114.56,114.6,114.53,114.57,24630.0,92.9624,92.9948,92.938,92.9705,24630.0
2016-08-16 14:30:00,114.57,114.65,114.49,114.61,26981.0,92.9705,93.0354,92.9056,93.0029,26981.0
2016-08-16 15:00:00,114.64,114.69,114.6,114.68,16545.0,93.0273,93.0679,92.9948,93.0597,16545.0
2016-08-16 15:30:00,114.65,114.71,114.55,114.57,41808.0,93.0354,93.0841,92.9543,92.9705,41808.0
2016-08-17 09:30:00,115.15,115.16,114.44,114.5,36888.0,93.4411,93.4492,92.865,92.9137,36888.0
2016-08-17 10:00:00,114.49,114.77,114.46,114.76,16390.0,92.9056,93.1328,92.8812,93.1247,16390.0
2016-08-17 10:30:00,114.78,114.84,114.69,114.8,14114.0,93.1409,93.1896,93.0679,93.1571,14114.0
2016-08-17 11:00:00,114.81,114.92,114.68,114.74,14375.0,93.1652,93.2545,93.0597,93.1084,14375.0
2016-08-17 11:30:00,114.73,114.77,114.59,114.71,28187.0,93.1003,93.1328,92.9867,93.0841,28187.0
2016-08-17 12:00:00,114.7,114.8,114.63,114.74,5802.0,93.076,93.1571,93.0192,93.1084,5802.0
2016-08-17 12:30:00,114.76,114.99,114.7,114.99,10022.0,93.1247,93.3113,93.076,93.3113,10022.0
2016-08-17 13:00:00,114.99,115.06,114.92,115.02,3609.0,93.3113,93.3681,93.2545,93.3356,3609.0
2016-08-17 13:30:00,115.05,115.14,114.99,115.07,9226.0,93.36,93.433,93.3113,93.3762,9226.0
2016-08-17 14:00:00,115.06,115.56,114.91,115.54,27212.0,93.3681,93.7738,93.2464,93.7576,27212.0
2016-08-17 14:30:00,115.57,115.57,115.35,115.38,7067.0,93.782,93.782,93.6034,93.6278,7067.0
2016-08-17 15:00:00,115.41,115.42,115.23,115.31,9986.0,93.6521,93.6602,93.5061,93.571,9986.0
2016-08-17 15:30:00,115.32,115.46,115.31,115.36,37023.0,93.5791,93.6927,93.571,93.6115,37023.0
2016-08-18 09:30:00,116.04,116.15,115.68,115.69,65359.0,94.1633,94.2526,93.8712,93.8793,65359.0
2016-08-18 10:00:00,115.66,115.84,115.64,115.76,24368.0,93.855,94.0011,93.8388,93.9361,24368.0
2016-08-18 10:30:00,115.77,115.82,115.6,115.79,23485.0,93.9442,93.9848,93.8063,93.9605,23485.0
2016-08-18 11:00:00,115.79,115.82,115.57,115.62,13087.0,93.9605,93.9848,93.782,93.8225,13087.0
2016-08-18 11:30:00,115.63,115.68,115.4,115.41,7132.0,93.8306,93.8712,93.644,93.6521,7132.0
2016-08-18 12:00:00,115.32,115.42,115.31,115.39,5080.0,93.5791,93.6602,93.571,93.6359,5080.0
2016-08-18 12:30:00,115.36,115.46,115.36,115.42,3291.0,93.6115,93.6927,93.6115,93.6602,3291.0
2016-08-18 13:00:00,115.42,115.5,115.41,115.5,3979.0,93.6602,93.7251,93.6521,93.7251,3979.0
2016-08-18 13:30:00,115.47,115.54,115.43,115.49,5015.0,93.7008,93.7576,93.6683,93.717,5015.0
2016-08-18 14:00:00,115.54,115.6,115.5,115.55,21917.0,93.7576,93.8063,93.7251,93.7657,21917.0
2016-08-18 14:30:00,115.52,115.57,115.48,115.57,8561.0,93.7414,93.782,93.7089,93.782,8561.0
2016-08-18 15:00:00,115.53,115.74,115.53,115.73,7882.0,93.7495,93.9199,93.7495,93.9118,7882.0
2016-08-18 15:30:00,115.73,115.73,115.62,115.71,29220.0,93.9118,93.9118,93.8225,93.8956,29220.0
2016-08-19 09:30:00,114.98,115.02,114.61,114.78,38940.0,93.3032,93.3356,93.0029,93.1409,38940.0
2016-08-19 10:00:00,114.78,115.1,114.75,115.1,26872.0,93.1409,93.4006,93.1165,93.4006,26872.0
2016-08-19 10:30:00,115.16,115.17,114.93,114.94,23447.0,93.4492,93.4574,93.2626,93.2707,23447.0
2016-08-19 11:00:00,114.93,115.26,114.93,115.21,15565.0,93.2626,93.5304,93.2626,93.4898,15565.0
2016-08-19 11:30:00,115.2,115.39,115.18,115.33,38200.0,93.4817,93.6359,93.4655,93.5872,38200.0
2016-08-19 12:00:00,115.35,115.37,115.22,115.3,7768.0,93.6034,93.6197,93.4979,93.5629,7768.0
2016-08-19 12:30:00,115.31,115.31,115.17,115.22,8793.0,93.571,93.571,93.4574,93.4979,8793.0
2016-08-19 13:00:00,115.2,115.27,115.17,115.27,6373.0,93.4817,93.5385,93.4574,93.5385,6373.0
2016-08-19 13:30:00,115.27,115.35,115.2,115.27,9762.0,93.5385,93.6034,93.4817,93.5385,9762.0
2016-08-19 14:00:00,115.28,115.41,115.26,115.29,19934.0,93.5466,93.6521,93.5304,93.5547,19934.0
2016-08-19 14:30:00,115.31,115.45,115.29,115.39,18723.0,93.571,93.6846,93.5547,93.6359,18723.0
2016-08-19 15:00:00,115.39,115.54,115.37,115.52,20225.0,93.6359,93.7576,93.6197,93.7414,20225.0
2016-08-19 15:30:00,115.55,115.55,115.38,115.41,43910.0,93.7657,93.7657,93.6278,93.6521,43910.0
2016-08-22 09:30:00,114.44,114.61,114.3,114.52,41820.0,92.865,93.0029,92.7514,92.9299,41820.0
2016-08-22 10:00:00,114.51,114.79,114.39,114.78,25395.0,92.9218,93.149,92.8244,93.1409,25395.0
2016-08-22 10:30:00,114.8,114.94,114.74,114.83,22712.0,93.1571,93.2707,93.1084,93.1815,22712.0
2016-08-22 11:00:00,114.83,114.93,114.39,114.42,26527.0,93.1815,93.2626,92.8244,92.8488,26527.0
2016-08-22 11:30:00,114.4,114.64,114.33,114.62,24150.0,92.8325,93.0273,92.7757,93.0111,24150.0
2016-08-22 12:00:00,114.61,114.95,114.6,114.82,15477.0,93.0029,93.2788,92.9948,93.1733,15477.0
2016-08-22 12:30:00,114.82,114.86,114.74,114.75,6454.0,93.1733,93.2058,93.1084,93.1165,6454.0
2016-08-22 13:00:00,114.78,114.81,114.61,114.65,6527.0,93.1409,93.1652,93.0029,93.0354,6527.0
2016-08-22 13:30:00,114.66,114.83,114.64,114.8,15128.0,93.0435,93.1815,93.0273,93.1571,15128.0
2016-08-22 14:00:00,114.78,114.83,114.62,114.62,17286.0,93.1409,93.1815,93.0111,93.0111,17286.0
2016-08-22 14:30:00,114.61,114.71,114.61,114.67,11430.0,93.0029,93.0841,93.0029,93.0516,11430.0
2016-08-22 15:00:00,114.65,114.69,114.63,114.68,9681.0,93.0354,93.0679,93.0192,93.0597,9681.0
2016-08-22 15:30:00,114.68,114.71,114.45,114.51,43722.0,93.0597,93.0841,92.8731,92.9218,43722.0
2016-08-23 09:30:00,115.75,115.86,115.59,115.62,60987.0,93.928,94.0173,93.7982,93.8225,60987.0
2016-08-23 10:00:00,115.59,115.69,115.45,115.58,26551.0,93.7982,93.8793,93.6846,93.7901,26551.0
2016-08-23 10:30:00,115.62,115.65,115.15,115.18,28923.0,93.8225,93.8469,93.4411,93.4655,28923.0
2016-08-23 11:00:00,115.2,115.29,114.66,115.01,35141.0,93.4817,93.5547,93.0435,93.3275,35141.0
2016-08-23 11:30:00,114.97,115.19,114.73,114.84,42465.0,93.2951,93.4736,93.1003,93.1896,42465.0
2016-08-23 12:00:00,114.87,114.92,114.78,114.78,13906.0,93.2139,93.2545,93.1409,93.1409,13906.0
2016-08-23 12:30:00,114.77,114.79,114.67,114.7,23098.0,93.1328,93.149,93.0516,93.076,23098.0
2016-08-23 13:00:00,114.72,114.78,114.68,114.76,17382.0,93.0922,93.1409,93.0597,93.1247,17382.0
2016-08-23 13:30:00,114.77,114.8,114.7,114.77,20494.0,93.1328,93.1571,93.076,93.1328,20494.0
2016-08-23 14:00:00,114.77,114.79,114.59,114.6,31741.0,93.1328,93.149,92.9867,92.9948,31741.0
2016-08-23 14:30:00,114.61,114.68,114.56,114.68,31846.0,93.0029,93.0597,92.9624,93.0597,31846.0
2016-08-23 15:00:00,114.7,114.85,114.66,114.76,20600.0,93.076,93.1977,93.0435,93.1247,20600.0
2016-08-23 15:30:00,114.75,114.86,114.69,114.83,45543.0,93.1165,93.2058,93.0679,93.1815,45543.0
2016-08-24 09:30:00,114.97,115.01,114.7,114.8,37943.0,93.2951,93.3275,93.076,93.1571,37943.0
2016-08-24 10:00:00,114.78,114.95,114.67,114.75,25551.0,93.1409,93.2788,93.0516,93.1165,25551.0
2016-08-24 10:30:00,114.75,114.87,114.52,114.6,14837.0,93.1165,93.2139,92.9299,92.9948,14837.0
2016-08-24 11:00:00,114.63,114.7,114.39,114.66,15493.0,93.0192,93.076,92.8244,93.0435,15493.0
2016-08-24 11:30:00,114.7,114.85,114.65,114.71,12042.0,93.076,93.1977,93.0354,93.0841,12042.0
2016-08-24 12:00:00,114.75,114.88,114.75,114.82,4876.0,93.1165,93.222,93.1165,93.1733,4876.0
2016-08-24 12:30:00,114.82,114.92,114.78,114.87,5962.0,93.1733,93.2545,93.1409,93.2139,5962.0
2016-08-24 13:00:00,114.86,114.89,114.7,114.72,8871.0,93.2058,93.2302,93.076,93.0922,8871.0
2016-08-24 13:30:00,114.7,114.78,114.69,114.75,5301.0,93.076,93.1409,93.0679,93.1165,5301.0
2016-08-24 14:00:00,114.73,114.73,114.57,114.59,14176.0,93.1003,93.1003,92.9705,92.9867,14176.0
2016-08-24 14:30:00,114.6,114.78,114.57,114.77,15513.0,92.9948,93.1409,92.9705,93.1328,15513.0
2016-08-24 15:00:00,114.78,114.82,114.65,114.75,19727.0,93.1409,93.1733,93.0354,93.1165,19727.0
2016-08-24 15:30:00,114.75,114.82,114.58,114.8,39472.0,93.1165,93.1733,92.9786,93.1571,39472.0
2016-08-25 09:30:00,114.7,115.0,114.64,114.99,28643.0,93.076,93.3194,93.0273,93.3113,28643.0
2016-08-25 10:00:00,114.97,115.34,114.91,115.24,52745.0,93.2951,93.5953,93.2464,93.5142,52745.0
2016-08-25 10:30:00,115.23,115.24,115.01,115.08,35936.0,93.5061,93.5142,93.3275,93.3843,35936.0
2016-08-25 11:00:00,115.18,115.21,114.9,114.92,38483.0,93.4655,93.4898,93.2383,93.2545,38483.0
2016-08-25 11:30:00,114.94,115.07,114.82,114.99,12144.0,93.2707,93.3762,93.1733,93.3113,12144.0
2016-08-25 12:00:00,114.98,114.98,114.89,114.91,3896.0,93.3032,93.3032,93.2302,93.2464,3896.0
2016-08-25 12:30:00,114.93,115.02,114.92,115.0,6649.0,93.2626,93.3356,93.2545,93.3194,6649.0
2016-08-25 13:00:00,115.03,115.07,114.99,115.05,5336.0,93.3438,93.3762,93.3113,93.36,5336.0
2016-08-25 13:30:00,115.04,115.05,114.82,114.86,10774.0,93.3519,93.36,93.1733,93.2058,10774.0
2016-08-25 14:00:00,114.85,114.88,114.7,114.73,16916.0,93.1977,93.222,93.076,93.1003,16916.0
2016-08-25 14:30:00,114.72,114.81,114.72,114.77,8103.0,93.0922,93.1652,93.0922,93.1328,8103.0
2016-08-25 15:00:00,114.76,114.89,114.72,114.83,23166.0,93.1247,93.2302,93.0922,93.1815,23166.0
2016-08-25 15:30:00,114.82,114.87,114.73,114.79,27329.0,93.1733,93.2139,93.1003,93.149,27329.0
2016-08-26 09:30:00,115.05,115.32,114.96,115.01,31198.0,93.36,93.5791,93.287,93.3275,31198.0
2016-08-26 10:00:00,114.96,115.78,114.33,115.49,58515.0,93.287,93.9524,92.7757,93.717,58515.0
2016-08-26 10:30:00,115.55,115.59,115.2,115.47,36079.0,93.7657,93.7982,93.4817,93.7008,36079.0
2016-08-26 11:00:00,115.4,115.4,114.98,115.13,23508.0,93.644,93.644,93.3032,93.4249,23508.0
2016-08-26 11:30:00,115.15,115.18,114.33,114.36,21116.0,93.4411,93.4655,92.7757,92.8001,21116.0
2016-08-26 12:00:00,114.3,114.32,113.93,114.09,11659.0,92.7514,92.7676,92.4511,92.581,11659.0
2016-08-26 12:30:00,114.09,114.43,114.0,114.38,28804.0,92.581,92.8569,92.5079,92.8163,28804.0
2016-08-26 13:00:00,114.4,114.44,114.26,114.34,14378.0,92.8325,92.865,92.7189,92.7838,14378.0
2016-08-26 13:30:00,114.37,114.39,114.1,114.18,8598.0,92.8082,92.8244,92.5891,92.654,8598.0
2016-08-26 14:00:00,114.12,114.22,114.0,114.0,14737.0,92.6053,92.6865,92.5079,92.5079,14737.0
2016-08-26 14:30:00,113.99,114.15,113.95,114.15,22104.0,92.4998,92.6297,92.4674,92.6297,22104.0
2016-08-26 15:00:00,114.16,114.65,114.12,114.45,28530.0,92.6378,93.0354,92.6053,92.8731,28530.0
2016-08-26 15:30:00,114.42,114.55,114.35,114.48,62641.0,92.8488,92.9543,92.792,92.8974,62641.0
2016-08-29 09:30:00,114.24,114.63,113.96,114.4,15780.0,92.7027,93.0192,92.4755,92.8325,15780.0
2016-08-29 10:00:00,114.43,114.51,114.31,114.41,11371.0,92.8569,92.9218,92.7595,92.8406,11371.0
2016-08-29 10:30:00,114.43,114.73,114.38,114.6,12168.0,92.8569,93.1003,92.8163,92.9948,12168.0
2016-08-29 11:00:00,114.63,114.73,114.6,114.69,11099.0,93.0192,93.1003,92.9948,93.0679,11099.0
2016-08-29 11:30:00,114.67,114.74,114.59,114.73,8435.0,93.0516,93.1084,92.9867,93.1003,8435.0
2016-08-29 12:00:00,114.73,114.76,114.63,114.67,9110.0,93.1003,93.1247,93.0192,93.0516,9110.0
2016-08-29 12:30:00,114.66,114.81,114.66,114.8,6050.0,93.0435,93.1652,93.0435,93.1571,6050.0
2016-08-29 13:00:00,114.79,114.93,114.78,114.89,12299.0,93.149,93.2626,93.1409,93.2302,12299.0
2016-08-29 13:30:00,114.89,115.03,114.88,115.03,16118.0,93.2302,93.3438,93.222,93.3438,16118.0
2016-08-29 14:00:00,115.01,115.04,114.94,114.96,20284.0,93.3275,93.3519,93.2707,93.287,20284.0
2016-08-29 14:30:00,114.96,115.02,114.92,114.96,18246.0,93.287,93.3356,93.2545,93.287,18246.0
2016-08-29 15:00:00,114.98,115.03,114.91,114.91,16878.0,93.3032,93.3438,93.2464,93.2464,16878.0
2016-08-29 15:30:00,114.9,114.92,114.83,114.92,37657.0,93.2383,93.2545,93.1815,93.2545,37657.0
2016-08-30 09:30:00,113.51,113.81,113.5,113.58,84805.0,92.1103,92.3538,92.1022,92.1671,84805.0
2016-08-30 10:00:00,113.56,113.56,113.06,113.32,33728.0,92.1509,92.1509,91.7452,91.9561,33728.0
2016-08-30 10:30:00,113.35,113.5,113.13,113.3,21711.0,91.9805,92.1022,91.802,91.9399,21711.0
2016-08-30 11:00:00,113.32,113.51,113.18,113.21,41208.0,91.9561,92.1103,91.8425,91.8669,41208.0
2016-08-30 11:30:00,113.21,113.23,112.92,113.13,34801.0,91.8669,91.8831,91.6315,91.802,34801.0
2016-08-30 12:00:00,113.12,113.23,113.11,113.15,16409.0,91.7938,91.8831,91.7857,91.8182,16409.0
2016-08-30 12:30:00,113.16,113.22,113.07,113.17,15762.0,91.8263,91.875,91.7533,91.8344,15762.0
2016-08-30 13:00:00,113.15,113.18,113.0,113.02,16860.0,91.8182,91.8425,91.6965,91.7127,16860.0
2016-08-30 13:30:00,113.05,113.05,112.93,112.94,18682.0,91.737,91.737,91.6397,91.6478,18682.0
2016-08-30 14:00:00,112.92,112.92,112.82,112.84,14221.0,91.6315,91.6315,91.5504,91.5666,14221.0
2016-08-30 14:30:00,112.83,112.93,112.82,112.88,16993.0,91.5585,91.6397,91.5504,91.5991,16993.0
2016-08-30 15:00:00,112.9,113.01,112.82,112.96,21247.0,91.6153,91.7046,91.5504,91.664,21247.0
2016-08-30 15:30:00,112.95,113.07,112.91,112.94,45906.0,91.6559,91.7533,91.6234,91.6478,45906.0
2016-08-31 09:30:00,112.39,112.43,112.12,112.28,55259.0,91.2015,91.2339,90.9824,91.1122,55259.0
2016-08-31 10:00:00,112.3,112.65,112.26,112.54,29136.0,91.1284,91.4125,91.096,91.3232,29136.0
2016-08-31 10:30:00,112.52,112.58,112.27,112.27,33194.0,91.307,91.3556,91.1041,91.1041,33194.0
2016-08-31 11:00:00,112.28,112.55,112.2,112.36,32715.0,91.1122,91.3313,91.0473,91.1771,32715.0
2016-08-31 11:30:00,112.36,112.48,112.15,112.29,30068.0,91.1771,91.2745,91.0067,91.1203,30068.0
2016-08-31 12:00:00,112.28,112.38,112.23,112.34,22705.0,91.1122,91.1934,91.0716,91.1609,22705.0
2016-08-31 12:30:00,112.34,112.48,112.26,112.41,15929.0,91.1609,91.2745,91.096,91.2177,15929.0
2016-08-31 13:00:00,112.41,112.53,112.36,112.47,17342.0,91.2177,91.3151,91.1771,91.2664,17342.0
2016-08-31 13:30:00,112.46,112.59,112.42,112.51,22714.0,91.2583,91.3638,91.2258,91.2988,22714.0
2016-08-31 14:00:00,112.5,112.65,112.47,112.56,22752.0,91.2907,91.4125,91.2664,91.3394,22752.0
2016-08-31 14:30:00,112.55,112.56,112.44,112.5,27534.0,91.3313,91.3394,91.242,91.2907,27534.0
2016-08-31 15:00:00,112.5,112.63,112.47,112.57,31620.0,91.2907,91.3962,91.2664,91.3475,31620.0
2016-08-31 15:30:00,112.58,112.65,112.43,112.48,64262.0,91.3556,91.4125,91.2339,91.2745,64262.0
2016-09-01 09:30:00,112.2,112.36,111.97,112.13,68900.0,91.0473,91.1771,90.8606,90.9905,68900.0
2016-09-01 10:00:00,112.12,112.6,112.04,112.26,45222.0,90.9824,91.3719,90.9175,91.096,45222.0
2016-09-01 10:30:00,112.25,112.47,112.15,112.44,43126.0,91.0879,91.2664,91.0067,91.242,43126.0
2016-09-01 11:00:00,112.44,112.61,112.39,112.46,43192.0,91.242,91.38,91.2015,91.2583,43192.0
2016-09-01 11:30:00,112.46,112.55,112.32,112.38,33984.0,91.2583,91.3313,91.1447,91.1934,33984.0
2016-09-01 12:00:00,112.38,112.76,112.35,112.75,32669.0,91.1934,91.5017,91.169,91.4936,32669.0
2016-09-01 12:30:00,112.75,112.96,112.74,112.87,36329.0,91.4936,91.664,91.4855,91.591,36329.0
2016-09-01 13:00:00,112.87,112.9,112.77,112.86,16118.0,91.591,91.6153,91.5098,91.5829,16118.0
2016-09-01 13:30:00,112.86,112.88,112.79,112.8,14941.0,91.5829,91.5991,91.5261,91.5342,14941.0
2016-09-01 14:00:00,112.79,112.82,112.68,112.81,25808.0,91.5261,91.5504,91.4368,91.5423,25808.0
2016-09-01 14:30:00,112.82,112.91,112.76,112.8,35988.0,91.5504,91.6234,91.5017,91.5342,35988.0
2016-09-01 15:00:00,112.81,112.81,112.63,112.74,29897.0,91.5423,91.5423,91.3962,91.4855,29897.0
2016-09-01 15:30:00,112.73,112.77,112.65,112.71,54608.0,91.4774,91.5098,91.4125,91.4611,54608.0
2016-09-02 09:30:00,114.68,115.14,114.66,114.99,66451.0,93.0597,93.433,93.0435,93.3113,66451.0
2016-09-02 10:00:00,115.12,115.36,115.01,115.27,56275.0,93.4168,93.6115,93.3275,93.5385,56275.0
2016-09-02 10:30:00,115.25,115.64,115.09,115.49,33226.0,93.5223,93.8388,93.3924,93.717,33226.0
2016-09-02 11:00:00,115.49,116.22,115.48,116.13,55520.0,93.717,94.3094,93.7089,94.2364,55520.0
2016-09-02 11:30:00,116.13,116.13,115.69,115.74,31617.0,94.2364,94.2364,93.8793,93.9199,31617.0
2016-09-02 12:00:00,115.72,115.76,115.59,115.7,20250.0,93.9037,93.9361,93.7982,93.8874,20250.0
2016-09-02 12:30:00,115.73,115.86,115.72,115.83,14690.0,93.9118,94.0173,93.9037,93.9929,14690.0
2016-09-02 13:00:00,115.82,115.9,115.77,115.86,18824.0,93.9848,94.0497,93.9442,94.0173,18824.0
2016-09-02 13:30:00,115.85,115.85,115.65,115.71,22724.0,94.0092,94.0092,93.8469,93.8956,22724.0
2016-09-02 14:00:00,115.71,115.75,115.64,115.74,18042.0,93.8956,93.928,93.8388,93.9199,18042.0
2016-09-02 14:30:00,115.72,115.87,115.7,115.85,9055.0,93.9037,94.0254,93.8874,94.0092,9055.0
2016-09-02 15:00:00,115.86,115.9,115.78,115.88,20288.0,94.0173,94.0497,93.9524,94.0335,20288.0
2016-09-02 15:30:00,115.86,115.88,115.75,115.77,67945.0,94.0173,94.0335,93.928,93.9442,67945.0
2016-09-06 09:30:00,114.74,114.85,113.91,114.13,136723.0,93.1084,93.1977,92.4349,92.6134,136723.0
2016-09-06 10:00:00,114.14,114.53,114.04,114.47,61949.0,92.6215,92.938,92.5404,92.8893,61949.0
2016-09-06 10:30:00,114.47,114.98,114.47,114.87,71118.0,92.8893,93.3032,92.8893,93.2139,71118.0
2016-09-06 11:00:00,114.88,114.88,114.41,114.41,80373.0,93.222,93.222,92.8406,92.8406,80373.0
2016-09-06 11:30:00,114.43,114.81,114.41,114.7,25756.0,92.8569,93.1652,92.8406,93.076,25756.0
2016-09-06 12:00:00,114.73,114.8,114.68,114.71,13622.0,93.1003,93.1571,93.0597,93.0841,13622.0
2016-09-06 12:30:00,114.72,114.82,114.68,114.68,15823.0,93.0922,93.1733,93.0597,93.0597,15823.0
2016-09-06 13:00:00,114.68,114.76,114.68,114.72,9548.0,93.0597,93.1247,93.0597,93.0922,9548.0
2016-09-06 13:30:00,114.75,114.84,114.71,114.78,15709.0,93.1165,93.1896,93.0841,93.1409,15709.0
2016-09-06 14:00:00,114.79,114.88,114.77,114.86,12069.0,93.149,93.222,93.1328,93.2058,12069.0
2016-09-06 14:30:00,114.87,114.94,114.84,114.94,27835.0,93.2139,93.2707,93.1896,93.2707,27835.0
2016-09-06 15:00:00,114.95,114.96,114.8,114.87,19019.0,93.2788,93.287,93.1571,93.2139,19019.0
2016-09-06 15:30:00,114.87,114.87,114.72,114.79,48011.0,93.2139,93.2139,93.0922,93.149,48011.0
2016-09-07 09:30:00,114.44,114.86,114.36,114.85,67382.0,92.865,93.2058,92.8001,93.1977,67382.0
2016-09-07 10:00:00,114.87,114.87,114.54,114.78,38745.0,93.2139,93.2139,92.9461,93.1409,38745.0
2016-09-07 10:30:00,114.78,114.83,114.39,114.41,63335.0,93.1409,93.1815,92.8244,92.8406,63335.0
2016-09-07 11:00:00,114.44,114.56,114.3,114.35,24254.0,92.865,92.9624,92.7514,92.792,24254.0
2016-09-07 11:30:00,114.34,114.49,114.27,114.33,36819.0,92.7838,92.9056,92.727,92.7757,36819.0
2016-09-07 12:00:00,114.31,114.36,114.19,114.27,11124.0,92.7595,92.8001,92.6621,92.727,11124.0
2016-09-07 12:30:00,114.26,114.37,114.24,114.34,9640.0,92.7189,92.8082,92.7027,92.7838,9640.0
2016-09-07 13:00:00,114.33,114.43,114.31,114.43,17162.0,92.7757,92.8569,92.7595,92.8569,17162.0
2016-09-07 13:30:00,114.45,114.47,114.42,114.45,7824.0,92.8731,92.8893,92.8488,92.8731,7824.0
2016-09-07 14:00:00,114.37,114.5,114.36,114.44,12432.0,92.8082,92.9137,92.8001,92.865,12432.0
2016-09-07 14:30:00,114.43,114.52,114.39,114.47,18976.0,92.8569,92.9299,92.8244,92.8893,18976.0
2016-09-07 15:00:00,114.48,114.5,114.42,114.42,22219.0,92.8974,92.9137,92.8488,92.8488,22219.0
2016-09-07 15:30:00,114.43,114.47,114.33,114.39,26543.0,92.8569,92.8893,92.7757,92.8244,26543.0
2016-09-08 09:30:00,113.74,114.04,113.32,113.33,102804.0,92.297,92.5404,91.9561,91.9643,102804.0
2016-09-08 10:00:00,113.33,113.54,113.17,113.46,26993.0,91.9643,92.1347,91.8344,92.0697,26993.0
2016-09-08 10:30:00,113.48,113.81,113.46,113.63,18862.0,92.086,92.3538,92.0697,92.2077,18862.0
2016-09-08 11:00:00,113.65,113.75,113.42,113.42,22273.0,92.2239,92.3051,92.0373,92.0373,22273.0
2016-09-08 11:30:00,113.46,113.56,113.28,113.44,25930.0,92.0697,92.1509,91.9237,92.0535,25930.0
2016-09-08 12:00:00,113.45,113.5,113.34,113.34,22009.0,92.0616,92.1022,91.9724,91.9724,22009.0
2016-09-08 12:30:00,113.36,113.53,113.29,113.52,9186.0,91.9886,92.1265,91.9318,92.1184,9186.0
2016-09-08 13:00:00,113.53,113.53,113.46,113.47,7784.0,92.1265,92.1265,92.0697,92.0779,7784.0
2016-09-08 13:30:00,113.46,113.49,113.42,113.49,9768.0,92.0697,92.0941,92.0373,92.0941,9768.0
2016-09-08 14:00:00,113.49,113.66,113.43,113.66,29888.0,92.0941,92.232,92.0454,92.232,29888.0
2016-09-08 14:30:00,113.66,113.73,113.6,113.61,20818.0,92.232,92.2888,92.1834,92.1915,20818.0
2016-09-08 15:00:00,113.61,113.63,113.51,113.51,13738.0,92.1915,92.2077,92.1103,92.1103,13738.0
2016-09-08 15:30:00,113.5,113.52,113.37,113.39,38228.0,92.1022,92.1184,91.9967,92.0129,38228.0
2016-09-09 09:30:00,112.56,112.59,111.64,111.76,60146.0,91.3394,91.3638,90.5929,90.6902,60146.0
2016-09-09 10:00:00,111.75,112.07,111.64,112.01,35125.0,90.6821,90.9418,90.5929,90.8931,35125.0
2016-09-09 10:30:00,111.91,111.97,111.57,111.62,31120.0,90.812,90.8606,90.5361,90.5766,31120.0
2016-09-09 11:00:00,111.63,111.79,111.6,111.79,35682.0,90.5847,90.7146,90.5604,90.7146,35682.0
2016-09-09 11:30:00,111.83,112.0,111.73,111.76,44833.0,90.747,90.885,90.6659,90.6902,44833.0
2016-09-09 12:00:00,111.78,111.81,111.66,111.72,13206.0,90.7065,90.7308,90.6091,90.6578,13206.0
2016-09-09 12:30:00,111.71,111.75,111.67,111.74,28696.0,90.6497,90.6821,90.6172,90.674,28696.0
2016-09-09 13:00:00,111.74,111.75,111.49,111.54,17638.0,90.674,90.6821,90.4711,90.5117,17638.0
2016-09-09 13:30:00,111.51,111.51,111.21,111.29,28426.0,90.4874,90.4874,90.2439,90.3088,28426.0
2016-09-09 14:00:00,111.29,111.38,111.14,111.38,40348.0,90.3088,90.3819,90.1871,90.3819,40348.0
2016-09-09 14:30:00,111.38,111.47,111.25,111.41,29598.0,90.3819,90.4549,90.2764,90.4062,29598.0
2016-09-09 15:00:00,111.41,111.54,111.24,111.49,27024.0,90.4062,90.5117,90.2683,90.4711,27024.0
2016-09-09 15:30:00,111.46,111.5,111.08,111.1,65028.0,90.4468,90.4793,90.1384,90.1547,65028.0
2016-09-12 09:30:00,110.87,111.6,110.78,111.52,52819.0,89.968,90.5604,89.895,90.4955,52819.0
2016-09-12 10:00:00,111.53,111.57,111.19,111.51,27874.0,90.5036,90.5361,90.2277,90.4874,27874.0
2016-09-12 10:30:00,111.53,111.68,111.39,111.4,21707.0,90.5036,90.6253,90.39,90.3981,21707.0
2016-09-12 11:00:00,111.4,111.68,111.4,111.58,18902.0,90.3981,90.6253,90.3981,90.5442,18902.0
2016-09-12 11:30:00,111.62,111.91,111.5,111.83,29600.0,90.5766,90.812,90.4793,90.747,29600.0
2016-09-12 12:00:00,111.82,111.9,111.76,111.9,11083.0,90.7389,90.8038,90.6902,90.8038,11083.0
2016-09-12 12:30:00,111.91,112.0,111.9,111.99,18045.0,90.812,90.885,90.8038,90.8769,18045.0
2016-09-12 13:00:00,111.99,112.26,111.72,111.73,26630.0,90.8769,91.096,90.6578,90.6659,26630.0
2016-09-12 13:30:00,111.7,112.34,111.7,112.31,17082.0,90.6416,91.1609,90.6416,91.1366,17082.0
2016-09-12 14:00:00,112.3,112.56,112.3,112.44,21641.0,91.1284,91.3394,91.1284,91.242,21641.0
2016-09-12 14:30:00,112.5,112.64,112.37,112.47,10819.0,91.2907,91.4043,91.1852,91.2664,10819.0
2016-09-12 15:00:00,112.51,112.6,112.39,112.46,23117.0,91.2988,91.3719,91.2015,91.2583,23117.0
2016-09-12 15:30:00,112.47,112.6,112.32,112.55,55317.0,91.2664,91.3719,91.1447,91.3313,55317.0
2016-09-13 09:30:00,111.27,111.73,111.23,111.42,58637.0,90.2926,90.6659,90.2602,90.4143,58637.0
2016-09-13 10:00:00,111.49,111.75,111.4,111.64,33544.0,90.4711,90.6821,90.3981,90.5929,33544.0
2016-09-13 10:30:00,111.67,111.89,111.48,111.54,36923.0,90.6172,90.7957,90.463,90.5117,36923.0
2016-09-13 11:00:00,111.53,111.61,110.96,111.0,30489.0,90.5036,90.5685,90.0411,90.0735,30489.0
2016-09-13 11:30:00,110.95,111.23,110.92,111.2,19112.0,90.0329,90.2602,90.0086,90.2358,19112.0
2016-09-13 12:00:00,111.25,111.39,111.13,111.17,30259.0,90.2764,90.39,90.179,90.2115,30259.0
2016-09-13 12:30:00,111.14,111.19,110.8,110.81,37938.0,90.1871,90.2277,89.9112,89.9193,37938.0
2016-09-13 13:00:00,110.81,111.26,110.62,111.25,25835.0,89.9193,90.2845,89.7652,90.2764,25835.0
2016-09-13 13:30:00,111.23,111.39,110.86,111.0,19130.0,90.2602,90.39,89.9599,90.0735,19130.0
2016-09-13 14:00:00,110.87,111.0,110.8,110.84,21316.0,89.968,90.0735,89.9112,89.9437,21316.0
2016-09-13 14:30:00,110.82,111.04,110.78,110.85,15575.0,89.9275,90.106,89.895,89.9518,15575.0
2016-09-13 15:00:00,110.83,111.03,110.68,111.03,19370.0,89.9356,90.0979,89.8138,90.0979,19370.0
2016-09-13 15:30:00,111.03,111.21,110.77,110.93,44377.0,90.0979,90.2439,89.8869,90.0167,44377.0
2016-09-14 09:30:00,111.87,111.93,111.3,111.59,58198.0,90.7795,90.8282,90.317,90.5523,58198.0
2016-09-14 10:00:00,111.61,112.1,111.53,111.95,30776.0,90.5685,90.9661,90.5036,90.8444,30776.0
2016-09-14 10:30:00,112.0,112.12,111.41,111.53,21321.0,90.885,90.9824,90.4062,90.5036,21321.0
2016-09-14 11:00:00,111.43,111.59,111.16,111.2,32074.0,90.4225,90.5523,90.2034,90.2358,32074.0
2016-09-14 11:30:00,111.16,111.35,110.97,111.32,20814.0,90.2034,90.3575,90.0492,90.3332,20814.0
2016-09-14 12:00:00,111.4,111.44,111.22,111.34,7127.0,90.3981,90.4306,90.252,90.3494,7127.0
2016-09-14 12:30:00,111.31,111.38,111.17,111.26,10783.0,90.3251,90.3819,90.2115,90.2845,10783.0
2016-09-14 13:00:00,111.24,111.43,111.23,111.33,9056.0,90.2683,90.4225,90.2602,90.3413,9056.0
2016-09-14 13:30:00,111.31,111.37,111.13,111.18,13064.0,90.3251,90.3738,90.179,90.2196,13064.0
2016-09-14 14:00:00,111.19,111.23,111.0,111.13,19352.0,90.2277,90.2602,90.0735,90.179,19352.0
2016-09-14 14:30:00,111.11,111.29,111.07,111.27,18768.0,90.1628,90.3088,90.1303,90.2926,18768.0
2016-09-14 15:00:00,111.24,111.27,110.95,111.01,24403.0,90.2683,90.2926,90.0329,90.0816,24403.0
2016-09-14 15:30:00,111.01,111.28,111.0,111.2,45312.0,90.0816,90.3007,90.0735,90.2358,45312.0
2016-09-15 09:30:00,113.13,113.16,112.69,112.77,104294.0,91.802,91.8263,91.4449,91.5098,104294.0
2016-09-15 10:00:00,112.77,113.5,112.69,113.44,47110.0,91.5098,92.1022,91.4449,92.0535,47110.0
2016-09-15 10:30:00,113.46,113.49,113.27,113.45,20378.0,92.0697,92.0941,91.9156,92.0616,20378.0
2016-09-15 11:00:00,113.39,113.6,113.23,113.5,23646.0,92.0129,92.1834,91.8831,92.1022,23646.0
2016-09-15 11:30:00,113.52,113.52,113.17,113.17,15972.0,92.1184,92.1184,91.8344,91.8344,15972.0
2016-09-15 12:00:00,113.21,113.29,113.09,113.19,23836.0,91.8669,91.9318,91.7695,91.8506,23836.0
2016-09-15 12:30:00,113.19,113.35,113.08,113.32,13082.0,91.8506,91.9805,91.7614,91.9561,13082.0
2016-09-15 13:00:00,113.32,113.44,113.2,113.34,17894.0,91.9561,92.0535,91.8588,91.9724,17894.0
2016-09-15 13:30:00,113.38,113.6,113.36,113.52,14581.0,92.0048,92.1834,91.9886,92.1184,14581.0
2016-09-15 14:00:00,113.55,113.74,113.5,113.72,19575.0,92.1428,92.297,92.1022,92.2807,19575.0
2016-09-15 14:30:00,113.73,113.88,113.64,113.79,43623.0,92.2888,92.4106,92.2158,92.3375,43623.0
2016-09-15 15:00:00,113.79,113.85,113.55,113.59,32221.0,92.3375,92.3862,92.1428,92.1752,32221.0
2016-09-15 15:30:00,113.6,113.73,113.57,113.73,59295.0,92.1834,92.2888,92.159,92.2888,59295.0
2016-09-16 09:30:00,113.21,113.21,112.6,112.67,58340.0,91.8669,91.8669,91.3719,91.4287,58340.0
2016-09-16 10:00:00,112.67,112.75,112.41,112.53,32756.0,91.4287,91.4936,91.2177,91.3151,32756.0
2016-09-16 10:30:00,112.53,113.12,112.53,112.91,16635.0,91.3151,91.7938,91.3151,91.6234,16635.0
2016-09-16 11:00:00,112.93,112.93,112.24,112.31,35586.0,91.6397,91.6397,91.0797,91.1366,35586.0
2016-09-16 11:30:00,112.34,112.63,112.33,112.63,17513.0,91.1609,91.3962,91.1528,91.3962,17513.0
2016-09-16 12:00:00,112.65,112.77,112.62,112.67,6079.0,91.4125,91.5098,91.3881,91.4287,6079.0
2016-09-16 12:30:00,112.69,112.71,112.62,112.65,6610.0,91.4449,91.4611,91.3881,91.4125,6610.0
2016-09-16 13:00:00,112.65,112.67,112.49,112.52,9417.0,91.4125,91.4287,91.2826,91.307,9417.0
2016-09-16 13:30:00,112.52,112.55,112.31,112.42,10515.0,91.307,91.3313,91.1366,91.2258,10515.0
2016-09-16 14:00:00,112.4,112.4,112.29,112.37,12537.0,91.2096,91.2096,91.1203,91.1852,12537.0
2016-09-16 14:30:00,112.42,112.5,112.33,112.33,18817.0,91.2258,91.2907,91.1528,91.1528,18817.0
2016-09-16 15:00:00,112.32,112.59,112.3,112.56,15489.0,91.1447,91.3638,91.1284,91.3394,15489.0
2016-09-16 15:30:00,112.56,112.75,112.55,112.68,58754.0,91.3394,91.4936,91.3313,91.4368,58754.0
2016-09-19 09:30:00,114.05,114.41,113.89,114.37,55339.0,92.5485,92.8406,92.4187,92.8082,55339.0
2016-09-19 10:00:00,114.4,114.4,113.9,113.96,19315.0,92.8325,92.8325,92.4268,92.4755,19315.0
2016-09-19 10:30:00,114.0,114.24,113.93,114.21,15111.0,92.5079,92.7027,92.4511,92.6783,15111.0
2016-09-19 11:00:00,114.19,114.27,114.1,114.25,26455.0,92.6621,92.727,92.5891,92.7108,26455.0
2016-09-19 11:30:00,114.21,114.3,114.12,114.19,26664.0,92.6783,92.7514,92.6053,92.6621,26664.0
2016-09-19 12:00:00,114.2,114.24,114.04,114.08,17249.0,92.6702,92.7027,92.5404,92.5729,17249.0
2016-09-19 12:30:00,114.08,114.09,113.98,114.02,11724.0,92.5729,92.581,92.4917,92.5242,11724.0
2016-09-19 13:00:00,114.01,114.24,113.99,114.21,27453.0,92.5161,92.7027,92.4998,92.6783,27453.0
2016-09-19 13:30:00,114.21,114.21,113.79,114.14,50798.0,92.6783,92.6783,92.3375,92.6215,50798.0
2016-09-19 14:00:00,114.14,114.24,114.12,114.18,23855.0,92.6215,92.7027,92.6053,92.654,23855.0
2016-09-19 14:30:00,114.21,114.34,114.17,114.33,13067.0,92.6783,92.7838,92.6459,92.7757,13067.0
2016-09-19 15:00:00,114.32,114.33,114.1,114.11,15041.0,92.7676,92.7757,92.5891,92.5972,15041.0
2016-09-19 15:30:00,114.13,114.15,113.89,113.91,32997.0,92.6134,92.6297,92.4187,92.4349,32997.0
2016-09-20 09:30:00,115.28,115.28,114.85,114.92,59099.0,93.5466,93.5466,93.1977,93.2545,59099.0
2016-09-20 10:00:00,114.93,115.16,114.75,115.05,39846.0,93.2626,93.4492,93.1165,93.36,39846.0
2016-09-20 10:30:00,115.07,115.07,114.72,114.74,35571.0,93.3762,93.3762,93.0922,93.1084,35571.0
2016-09-20 11:00:00,114.74,114.89,114.53,114.53,47500.0,93.1084,93.2302,92.938,92.938,47500.0
2016-09-20 11:30:00,114.51,114.55,114.36,114.43,22126.0,92.9218,92.9543,92.8001,92.8569,22126.0
2016-09-20 12:00:00,114.39,114.6,114.39,114.59,6016.0,92.8244,92.9948,92.8244,92.9867,6016.0
2016-09-20 12:30:00,114.61,114.61,114.38,114.4,8197.0,93.0029,93.0029,92.8163,92.8325,8197.0
2016-09-20 13:00:00,114.4,114.51,114.33,114.47,9395.0,92.8325,92.9218,92.7757,92.8893,9395.0
2016-09-20 13:30:00,114.48,114.62,114.48,114.58,13692.0,92.8974,93.0111,92.8974,92.9786,13692.0
2016-09-20 14:00:00,114.59,114.65,114.53,114.6,10952.0,92.9867,93.0354,92.938,92.9948,10952.0
2016-09-20 14:30:00,114.59,114.82,114.59,114.79,15518.0,92.9867,93.1733,92.9867,93.149,15518.0
2016-09-20 15:00:00,114.79,114.86,114.74,114.83,30198.0,93.149,93.2058,93.1084,93.1815,30198.0
2016-09-20 15:30:00,114.83,114.84,114.58,114.59,58437.0,93.1815,93.1896,92.9786,92.9867,58437.0
2016-09-21 09:30:00,114.83,114.91,114.58,114.88,34858.0,93.1815,93.2464,92.9786,93.222,34858.0
2016-09-21 10:00:00,114.88,115.13,114.81,114.97,23748.0,93.222,93.4249,93.1652,93.2951,23748.0
2016-09-21 10:30:00,115.0,115.01,114.83,114.93,21247.0,93.3194,93.3275,93.1815,93.2626,21247.0
2016-09-21 11:00:00,114.91,114.94,114.59,114.77,33399.0,93.2464,93.2707,92.9867,93.1328,33399.0
2016-09-21 11:30:00,114.77,114.82,114.55,114.67,23800.0,93.1328,93.1733,92.9543,93.0516,23800.0
2016-09-21 12:00:00,114.69,114.69,114.35,114.36,8659.0,93.0679,93.0679,92.792,92.8001,8659.0
2016-09-21 12:30:00,114.35,114.44,114.2,114.4,11262.0,92.792,92.865,92.6702,92.8325,11262.0
2016-09-21 13:00:00,114.37,114.43,114.3,114.33,10681.0,92.8082,92.8569,92.7514,92.7757,10681.0
2016-09-21 13:30:00,114.36,114.65,114.34,114.44,17114.0,92.8001,93.0354,92.7838,92.865,17114.0
2016-09-21 14:00:00,114.44,115.22,114.36,114.58,26863.0,92.865,93.4979,92.8001,92.9786,26863.0
2016-09-21 14:30:00,114.53,115.11,114.47,115.11,20215.0,92.938,93.4087,92.8893,93.4087,20215.0
2016-09-21 15:00:00,115.06,115.43,115.03,115.35,17094.0,93.3681,93.6683,93.3438,93.6034,17094.0
2016-09-21 15:30:00,115.33,115.71,115.33,115.57,48742.0,93.5872,93.8956,93.5872,93.782,48742.0
2016-09-22 09:30:00,116.88,117.23,116.82,117.16,87500.0,94.845,95.129,94.7963,95.0722,87500.0
2016-09-22 10:00:00,117.12,117.25,116.83,117.22,51158.0,95.0397,95.1452,94.8044,95.1209,51158.0
2016-09-22 10:30:00,117.22,117.43,117.19,117.2,32311.0,95.1209,95.2913,95.0965,95.1047,32311.0
2016-09-22 11:00:00,117.16,117.27,116.9,116.94,35884.0,95.0722,95.1615,94.8612,94.8937,35884.0
2016-09-22 11:30:00,116.86,117.07,116.77,116.97,27482.0,94.8288,94.9992,94.7557,94.918,27482.0
2016-09-22 12:00:00,116.99,116.99,116.76,116.89,10649.0,94.9342,94.9342,94.7476,94.8531,10649.0
2016-09-22 12:30:00,116.87,116.91,116.77,116.82,8173.0,94.8369,94.8693,94.7557,94.7963,8173.0
2016-09-22 13:00:00,116.84,117.02,116.81,116.95,10738.0,94.8125,94.9586,94.7882,94.9018,10738.0
2016-09-22 13:30:00,116.96,117.08,116.92,117.06,12673.0,94.9099,95.0073,94.8774,94.991,12673.0
2016-09-22 14:00:00,117.07,117.07,116.76,116.84,16629.0,94.9992,94.9992,94.7476,94.8125,16629.0
2016-09-22 14:30:00,116.84,117.03,116.74,116.99,22516.0,94.8125,94.9667,94.7314,94.9342,22516.0
2016-09-22 15:00:00,117.0,117.04,116.93,116.97,13419.0,94.9424,94.9748,94.8856,94.918,13419.0
2016-09-22 15:30:00,116.98,117.0,116.79,116.84,52423.0,94.9261,94.9424,94.7719,94.8125,52423.0
2016-09-23 09:30:00,116.27,116.29,116.03,116.05,38841.0,94.35,94.3662,94.1552,94.1715,38841.0
2016-09-23 10:00:00,116.09,116.34,115.99,116.3,15240.0,94.2039,94.4068,94.1228,94.3743,15240.0
2016-09-23 10:30:00,116.3,116.35,116.13,116.27,25288.0,94.3743,94.4149,94.2364,94.35,25288.0
2016-09-23 11:00:00,116.19,116.49,116.18,116.49,27045.0,94.2851,94.5285,94.277,94.5285,27045.0
2016-09-23 11:30:00,116.44,116.67,116.34,116.37,28418.0,94.4879,94.6746,94.4068,94.4311,28418.0
2016-09-23 12:00:00,116.34,116.54,116.34,116.54,7504.0,94.4068,94.5691,94.4068,94.5691,7504.0
2016-09-23 12:30:00,116.53,116.64,116.52,116.62,6420.0,94.561,94.6502,94.5529,94.634,6420.0
2016-09-23 13:00:00,116.6,116.63,116.51,116.52,8513.0,94.6178,94.6421,94.5447,94.5529,8513.0
2016-09-23 13:30:00,116.52,116.52,116.25,116.25,11448.0,94.5529,94.5529,94.3338,94.3338,11448.0
2016-09-23 14:00:00,116.25,116.43,116.25,116.4,14857.0,94.3338,94.4798,94.3338,94.4555,14857.0
2016-09-23 14:30:00,116.39,116.46,116.33,116.44,16840.0,94.4474,94.5042,94.3987,94.4879,16840.0
2016-09-23 15:00:00,116.43,116.59,116.4,116.58,16381.0,94.4798,94.6097,94.4555,94.6015,16381.0
2016-09-23 15:30:00,116.62,116.72,116.29,116.36,69641.0,94.634,94.7151,94.3662,94.423,69641.0
2016-09-26 09:30:00,115.43,115.54,115.06,115.54,54528.0,93.6683,93.7576,93.3681,93.7576,54528.0
2016-09-26 10:00:00,115.55,115.75,115.41,115.51,20417.0,93.7657,93.928,93.6521,93.7333,20417.0
2016-09-26 10:30:00,115.49,115.97,115.46,115.87,21129.0,93.717,94.1065,93.6927,94.0254,21129.0
2016-09-26 11:00:00,115.89,116.16,115.78,116.01,27966.0,94.0416,94.2607,93.9524,94.139,27966.0
2016-09-26 11:30:00,115.98,116.24,115.92,116.03,30930.0,94.1147,94.3256,94.066,94.1552,30930.0
2016-09-26 12:00:00,116.01,116.13,115.96,116.09,25488.0,94.139,94.2364,94.0984,94.2039,25488.0
2016-09-26 12:30:00,116.07,116.24,116.05,116.19,11459.0,94.1877,94.3256,94.1715,94.2851,11459.0
2016-09-26 13:00:00,116.17,116.2,116.07,116.11,13419.0,94.2688,94.2932,94.1877,94.2201,13419.0
2016-09-26 13:30:00,116.1,116.12,116.0,116.06,17705.0,94.212,94.2283,94.1309,94.1796,17705.0
2016-09-26 14:00:00,116.04,116.21,116.04,116.15,28451.0,94.1633,94.3013,94.1633,94.2526,28451.0
2016-09-26 14:30:00,116.17,116.26,116.06,116.07,28079.0,94.2688,94.3419,94.1796,94.1877,28079.0
2016-09-26 15:00:00,116.08,116.23,116.04,116.12,27551.0,94.1958,94.3175,94.1633,94.2283,27551.0
2016-09-26 15:30:00,116.14,116.22,115.99,116.02,56564.0,94.2445,94.3094,94.1228,94.1471,56564.0
2016-09-27 09:30:00,116.08,116.41,115.97,116.4,37747.0,94.1958,94.4636,94.1065,94.4555,37747.0
2016-09-27 10:00:00,116.4,116.7,116.34,116.59,66606.0,94.4555,94.6989,94.4068,94.6097,66606.0
2016-09-27 10:30:00,116.63,116.63,116.2,116.26,29728.0,94.6421,94.6421,94.2932,94.3419,29728.0
2016-09-27 11:00:00,116.25,116.27,116.02,116.26,34173.0,94.3338,94.35,94.1471,94.3419,34173.0
2016-09-27 11:30:00,116.26,116.47,116.26,116.45,27721.0,94.3419,94.5123,94.3419,94.496,27721.0
2016-09-27 12:00:00,116.43,116.93,116.43,116.82,15151.0,94.4798,94.8856,94.4798,94.7963,15151.0
2016-09-27 12:30:00,116.81,116.86,116.59,116.65,23962.0,94.7882,94.8288,94.6097,94.6583,23962.0
2016-09-27 13:00:00,116.65,116.75,116.57,116.63,17088.0,94.6583,94.7395,94.5934,94.6421,17088.0
2016-09-27 13:30:00,116.61,116.68,116.55,116.57,19221.0,94.6259,94.6827,94.5772,94.5934,19221.0
2016-09-27 14:00:00,116.54,116.54,116.39,116.41,31722.0,94.5691,94.5691,94.4474,94.4636,31722.0
2016-09-27 14:30:00,116.4,116.41,116.29,116.36,25728.0,94.4555,94.4636,94.3662,94.423,25728.0
2016-09-27 15:00:00,116.36,116.43,116.3,116.32,31111.0,94.423,94.4798,94.3743,94.3906,31111.0
2016-09-27 15:30:00,116.32,116.57,116.29,116.44,39976.0,94.3906,94.5934,94.3662,94.4879,39976.0
2016-09-28 09:30:00,116.75,116.89,116.57,116.64,35120.0,94.7395,94.8531,94.5934,94.6502,35120.0
2016-09-28 10:00:00,116.63,116.81,116.48,116.76,26951.0,94.6421,94.7882,94.5204,94.7476,26951.0
2016-09-28 10:30:00,116.71,116.83,116.56,116.59,20575.0,94.707,94.8044,94.5853,94.6097,20575.0
2016-09-28 11:00:00,116.57,116.77,116.34,116.52,25013.0,94.5934,94.7557,94.4068,94.5529,25013.0
2016-09-28 11:30:00,116.53,116.68,116.53,116.66,21829.0,94.561,94.6827,94.561,94.6665,21829.0
2016-09-28 12:00:00,116.62,116.75,116.52,116.65,28260.0,94.634,94.7395,94.5529,94.6583,28260.0
2016-09-28 12:30:00,116.62,116.68,116.56,116.63,21272.0,94.634,94.6827,94.5853,94.6421,21272.0
2016-09-28 13:00:00,116.6,116.66,116.51,116.65,13427.0,94.6178,94.6665,94.5447,94.6583,13427.0
2016-09-28 13:30:00,116.65,116.73,116.62,116.63,15325.0,94.6583,94.7233,94.634,94.6421,15325.0
2016-09-28 14:00:00,116.63,117.02,116.6,116.96,58923.0,94.6421,94.9586,94.6178,94.9099,58923.0
2016-09-28 14:30:00,116.96,117.07,116.9,116.98,36746.0,94.9099,94.9992,94.8612,94.9261,36746.0
2016-09-28 15:00:00,116.99,117.04,116.76,116.8,21762.0,94.9342,94.9748,94.7476,94.7801,21762.0
2016-09-28 15:30:00,116.79,117.07,116.77,116.98,83104.0,94.7719,94.9992,94.7557,94.9261,83104.0
2016-09-29 09:30:00,116.95,116.98,116.76,116.78,44857.0,94.9018,94.9261,94.7476,94.7638,44857.0
2016-09-29 10:00:00,116.76,116.91,116.42,116.72,47634.0,94.7476,94.8693,94.4717,94.7151,47634.0
2016-09-29 10:30:00,116.72,116.81,116.38,116.47,23318.0,94.7151,94.7882,94.4392,94.5123,23318.0
2016-09-29 11:00:00,116.48,116.6,116.14,116.57,32501.0,94.5204,94.6178,94.2445,94.5934,32501.0
2016-09-29 11:30:00,116.57,116.68,116.51,116.6,25561.0,94.5934,94.6827,94.5447,94.6178,25561.0
2016-09-29 12:00:00,116.61,116.8,116.53,116.61,25700.0,94.6259,94.7801,94.561,94.6259,25700.0
2016-09-29 12:30:00,116.61,116.61,115.96,116.26,23359.0,94.6259,94.6259,94.0984,94.3419,23359.0
2016-09-29 13:00:00,116.25,116.37,115.96,116.12,15537.0,94.3338,94.4311,94.0984,94.2283,15537.0
2016-09-29 13:30:00,116.11,116.21,115.71,115.85,16614.0,94.2201,94.3013,93.8956,94.0092,16614.0
2016-09-29 14:00:00,115.84,116.23,115.82,116.23,15889.0,94.0011,94.3175,93.9848,94.3175,15889.0
2016-09-29 14:30:00,116.24,116.42,116.17,116.21,12741.0,94.3256,94.4717,94.2688,94.3013,12741.0
2016-09-29 15:00:00,116.18,116.24,115.83,116.0,19187.0,94.277,94.3256,93.9929,94.1309,19187.0
2016-09-29 15:30:00,116.01,116.13,115.77,115.81,60308.0,94.139,94.2364,93.9442,93.9767,60308.0
2016-09-30 09:30:00,116.04,116.22,115.89,115.92,22267.0,94.1633,94.3094,94.0416,94.066,22267.0
2016-09-30 10:00:00,115.88,116.1,115.72,115.83,25698.0,94.0335,94.212,93.9037,93.9929,25698.0
2016-09-30 10:30:00,115.91,115.93,115.54,115.7,17592.0,94.0579,94.0741,93.7576,93.8874,17592.0
2016-09-30 11:00:00,115.67,116.35,115.58,116.14,34115.0,93.8631,94.4149,93.7901,94.2445,34115.0
2016-09-30 11:30:00,116.16,116.23,116.11,116.17,21984.0,94.2607,94.3175,94.2201,94.2688,21984.0
2016-09-30 12:00:00,116.18,116.28,116.18,116.2,10833.0,94.277,94.3581,94.277,94.2932,10833.0
2016-09-30 12:30:00,116.2,116.21,116.03,116.05,8698.0,94.2932,94.3013,94.1552,94.1715,8698.0
2016-09-30 13:00:00,116.05,116.12,115.99,115.99,5340.0,94.1715,94.2283,94.1228,94.1228,5340.0
2016-09-30 13:30:00,116.01,116.13,115.97,116.01,7366.0,94.139,94.2364,94.1065,94.139,7366.0
2016-09-30 14:00:00,116.0,116.07,116.0,116.02,17572.0,94.1309,94.1877,94.1309,94.1471,17572.0
2016-09-30 14:30:00,116.04,116.15,116.04,116.15,5390.0,94.1633,94.2526,94.1633,94.2526,5390.0
2016-09-30 15:00:00,116.16,116.25,116.15,116.2,17031.0,94.2607,94.3338,94.2526,94.2932,17031.0
2016-09-30 15:30:00,116.2,116.36,116.0,116.04,84977.0,94.2932,94.423,94.1309,94.1633,84977.0
2016-10-03 09:30:00,116.94,116.94,116.47,116.56,52508.0,94.8937,94.8937,94.5123,94.5853,52508.0
2016-10-03 10:00:00,116.56,116.66,116.23,116.23,23643.0,94.5853,94.6665,94.3175,94.3175,23643.0
2016-10-03 10:30:00,116.21,116.67,116.21,116.37,34152.0,94.3013,94.6746,94.3013,94.4311,34152.0
2016-10-03 11:00:00,116.35,116.47,115.93,116.31,37005.0,94.4149,94.5123,94.0741,94.3824,37005.0
2016-10-03 11:30:00,116.21,116.44,116.13,116.2,24130.0,94.3013,94.4879,94.2364,94.2932,24130.0
2016-10-03 12:00:00,116.17,116.24,116.1,116.16,23191.0,94.2688,94.3256,94.212,94.2607,23191.0
2016-10-03 12:30:00,116.1,116.33,116.06,116.33,12415.0,94.212,94.3987,94.1796,94.3987,12415.0
2016-10-03 13:00:00,116.36,116.41,116.19,116.37,16485.0,94.423,94.4636,94.2851,94.4311,16485.0
2016-10-03 13:30:00,116.35,116.41,116.29,116.38,12975.0,94.4149,94.4636,94.3662,94.4392,12975.0
2016-10-03 14:00:00,116.4,116.43,116.28,116.32,16791.0,94.4555,94.4798,94.3581,94.3906,16791.0
2016-10-03 14:30:00,116.31,116.36,116.17,116.23,13628.0,94.3824,94.423,94.2688,94.3175,13628.0
2016-10-03 15:00:00,116.25,116.25,116.16,116.2,14245.0,94.3338,94.3338,94.2607,94.2932,14245.0
2016-10-03 15:30:00,116.2,116.43,116.18,116.38,56187.0,94.2932,94.4798,94.277,94.4392,56187.0
2016-10-04 09:30:00,117.62,117.65,117.29,117.45,77942.0,95.4455,95.4698,95.1777,95.3075,77942.0
2016-10-04 10:00:00,117.42,117.45,116.91,117.0,27209.0,95.2832,95.3075,94.8693,94.9424,27209.0
2016-10-04 10:30:00,117.02,117.39,117.01,117.15,36978.0,94.9586,95.2588,94.9505,95.0641,36978.0
2016-10-04 11:00:00,117.17,117.37,116.58,117.37,42556.0,95.0803,95.2426,94.6015,95.2426,42556.0
2016-10-04 11:30:00,117.37,117.37,116.2,116.39,65684.0,95.2426,95.2426,94.2932,94.4474,65684.0
2016-10-04 12:00:00,116.38,116.58,116.38,116.48,15962.0,94.4392,94.6015,94.4392,94.5204,15962.0
2016-10-04 12:30:00,116.45,116.57,116.4,116.47,12505.0,94.496,94.5934,94.4555,94.5123,12505.0
2016-10-04 13:00:00,116.46,116.48,116.4,116.42,39941.0,94.5042,94.5204,94.4555,94.4717,39941.0
2016-10-04 13:30:00,116.42,116.53,116.4,116.44,27248.0,94.4717,94.561,94.4555,94.4879,27248.0
2016-10-04 14:00:00,116.42,116.51,116.4,116.44,39755.0,94.4717,94.5447,94.4555,94.4879,39755.0
2016-10-04 14:30:00,116.45,116.51,116.16,116.16,35261.0,94.496,94.5447,94.2607,94.2607,35261.0
2016-10-04 15:00:00,116.15,116.42,116.15,116.42,30918.0,94.2526,94.4717,94.2526,94.4717,30918.0
2016-10-04 15:30:00,116.42,116.55,116.27,116.34,69031.0,94.4717,94.5772,94.35,94.4068,69031.0
2016-10-05 09:30:00,115.22,115.78,115.06,115.11,78230.0,93.4979,93.9524,93.3681,93.4087,78230.0
2016-10-05 10:00:00,115.11,115.12,114.59,114.74,41884.0,93.4087,93.4168,92.9867,93.1084,41884.0
2016-10-05 10:30:00,114.7,114.72,114.31,114.37,45238.0,93.076,93.0922,92.7595,92.8082,45238.0
2016-10-05 11:00:00,114.39,114.73,114.32,114.66,36059.0,92.8244,93.1003,92.7676,93.0435,36059.0
2016-10-05 11:30:00,114.67,114.7,114.46,114.59,12464.0,93.0516,93.076,92.8812,92.9867,12464.0
2016-10-05 12:00:00,114.58,114.73,114.47,114.5,11912.0,92.9786,93.1003,92.8893,92.9137,11912.0
2016-10-05 12:30:00,114.51,114.55,114.43,114.48,12113.0,92.9218,92.9543,92.8569,92.8974,12113.0
2016-10-05 13:00:00,114.48,114.65,114.46,114.56,15640.0,92.8974,93.0354,92.8812,92.9624,15640.0
2016-10-05 13:30:00,114.52,114.63,114.51,114.59,11500.0,92.9299,93.0192,92.9218,92.9867,11500.0
2016-10-05 14:00:00,114.58,114.58,114.38,114.54,22837.0,92.9786,92.9786,92.8163,92.9461,22837.0
2016-10-05 14:30:00,114.52,114.55,114.47,114.48,17811.0,92.9299,92.9543,92.8893,92.8974,17811.0
2016-10-05 15:00:00,114.47,114.55,114.24,114.33,29329.0,92.8893,92.9543,92.7027,92.7757,29329.0
2016-10-05 15:30:00,114.32,114.46,114.3,114.45,52882.0,92.7676,92.8812,92.7514,92.8731,52882.0
2016-10-06 09:30:00,113.82,114.11,113.76,113.98,37831.0,92.3619,92.5972,92.3132,92.4917,37831.0
2016-10-06 10:00:00,113.97,114.18,113.76,113.9,36356.0,92.4836,92.654,92.3132,92.4268,36356.0
2016-10-06 10:30:00,113.88,113.99,113.72,113.77,26058.0,92.4106,92.4998,92.2807,92.3213,26058.0
2016-10-06 11:00:00,113.78,113.88,113.61,113.83,45594.0,92.3294,92.4106,92.1915,92.37,45594.0
2016-10-06 11:30:00,113.85,113.94,113.56,113.77,20702.0,92.3862,92.4593,92.1509,92.3213,20702.0
2016-10-06 12:00:00,113.8,113.94,113.77,113.88,18393.0,92.3456,92.4593,92.3213,92.4106,18393.0
2016-10-06 12:30:00,113.86,114.07,113.78,113.99,17738.0,92.3943,92.5647,92.3294,92.4998,17738.0
2016-10-06 13:00:00,113.96,113.98,113.85,113.94,11909.0,92.4755,92.4917,92.3862,92.4593,11909.0
2016-10-06 13:30:00,113.94,113.94,113.82,113.83,20245.0,92.4593,92.4593,92.3619,92.37,20245.0
2016-10-06 14:00:00,113.83,113.99,113.77,113.95,24019.0,92.37,92.4998,92.3213,92.4674,24019.0
2016-10-06 14:30:00,113.9,113.95,113.71,113.71,12408.0,92.4268,92.4674,92.2726,92.2726,12408.0
2016-10-06 15:00:00,113.71,113.83,113.7,113.83,14295.0,92.2726,92.37,92.2645,92.37,14295.0
2016-10-06 15:30:00,113.78,113.88,113.51,113.68,123719.0,92.3294,92.4106,92.1103,92.2483,123719.0
2016-10-07 09:30:00,112.44,112.96,112.37,112.44,94203.0,91.242,91.664,91.1852,91.242,94203.0
2016-10-07 10:00:00,112.43,112.76,112.39,112.51,43452.0,91.2339,91.5017,91.2015,91.2988,43452.0
2016-10-07 10:30:00,112.52,112.69,112.38,112.45,37936.0,91.307,91.4449,91.1934,91.2502,37936.0
2016-10-07 11:00:00,112.47,112.66,112.39,112.63,32340.0,91.2664,91.4206,91.2015,91.3962,32340.0
2016-10-07 11:30:00,112.6,112.66,112.02,112.17,40609.0,91.3719,91.4206,90.9012,91.0229,40609.0
2016-10-07 12:00:00,112.18,112.4,112.13,112.36,20919.0,91.0311,91.2096,90.9905,91.1771,20919.0
2016-10-07 12:30:00,112.4,112.61,112.36,112.59,21436.0,91.2096,91.38,91.1771,91.3638,21436.0
2016-10-07 13:00:00,112.62,112.7,112.5,112.7,13866.0,91.3881,91.453,91.2907,91.453,13866.0
2016-10-07 13:30:00,112.68,112.87,112.68,112.75,10760.0,91.4368,91.591,91.4368,91.4936,10760.0
2016-10-07 14:00:00,112.76,112.85,112.69,112.84,18608.0,91.5017,91.5747,91.4449,91.5666,18608.0
2016-10-07 14:30:00,112.82,112.87,112.64,112.78,19056.0,91.5504,91.591,91.4043,91.5179,19056.0
2016-10-07 15:00:00,112.78,112.8,112.63,112.78,17180.0,91.5179,91.5342,91.3962,91.5179,17180.0
2016-10-07 15:30:00,112.76,112.8,112.65,112.67,62463.0,91.5017,91.5342,91.4125,91.4287,62463.0
2016-10-10 09:30:00,112.83,112.87,112.64,112.64,58413.0,91.5585,91.591,91.4043,91.4043,58413.0
2016-10-10 10:00:00,112.65,112.77,112.46,112.57,23732.0,91.4125,91.5098,91.2583,91.3475,23732.0
2016-10-10 10:30:00,112.57,112.67,112.48,112.66,14607.0,91.3475,91.4287,91.2745,91.4206,14607.0
2016-10-10 11:00:00,112.68,112.81,112.59,112.59,21435.0,91.4368,91.5423,91.3638,91.3638,21435.0
2016-10-10 11:30:00,112.64,112.67,112.41,112.66,38053.0,91.4043,91.4287,91.2177,91.4206,38053.0
2016-10-10 12:00:00,112.65,112.69,112.42,112.47,12813.0,91.4125,91.4449,91.2258,91.2664,12813.0
2016-10-10 12:30:00,112.46,112.48,112.41,112.44,5010.0,91.2583,91.2745,91.2177,91.242,5010.0
2016-10-10 13:00:00,112.45,112.59,112.41,112.42,9294.0,91.2502,91.3638,91.2177,91.2258,9294.0
2016-10-10 13:30:00,112.43,112.46,112.33,112.4,11215.0,91.2339,91.2583,91.1528,91.2096,11215.0
2016-10-10 14:00:00,112.36,112.5,112.33,112.5,9601.0,91.1771,91.2907,91.1528,91.2907,9601.0
2016-10-10 14:30:00,112.5,112.58,112.48,112.56,6461.0,91.2907,91.3556,91.2745,91.3394,6461.0
2016-10-10 15:00:00,112.57,112.59,112.47,112.59,14965.0,91.3475,91.3638,91.2664,91.3638,14965.0
2016-10-10 15:30:00,112.57,112.57,112.44,112.48,36289.0,91.3475,91.3475,91.242,91.2745,36289.0
2016-10-11 09:30:00,111.78,111.89,111.35,111.46,92931.0,90.7065,90.7957,90.3575,90.4468,92931.0
2016-10-11 10:00:00,111.47,111.47,111.17,111.24,52234.0,90.4549,90.4549,90.2115,90.2683,52234.0
2016-10-11 10:30:00,111.27,111.27,110.76,110.78,73577.0,90.2926,90.2926,89.8788,89.895,73577.0
2016-10-11 11:00:00,110.79,110.95,110.56,110.56,60449.0,89.9031,90.0329,89.7165,89.7165,60449.0
2016-10-11 11:30:00,110.6,110.67,110.49,110.55,57819.0,89.7489,89.8057,89.6597,89.7084,57819.0
2016-10-11 12:00:00,110.58,110.8,110.56,110.75,33547.0,89.7327,89.9112,89.7165,89.8707,33547.0
2016-10-11 12:30:00,110.73,110.79,110.47,110.48,39250.0,89.8544,89.9031,89.6434,89.6516,39250.0
2016-10-11 13:00:00,110.46,110.47,110.19,110.29,38418.0,89.6353,89.6434,89.4162,89.4974,38418.0
2016-10-11 13:30:00,110.29,110.33,110.07,110.07,52633.0,89.4974,89.5298,89.3189,89.3189,52633.0
2016-10-11 14:00:00,110.09,110.26,109.84,109.98,55614.0,89.3351,89.473,89.1322,89.2458,55614.0
2016-10-11 14:30:00,109.98,110.17,109.89,110.11,38559.0,89.2458,89.4,89.1728,89.3513,38559.0
2016-10-11 15:00:00,110.1,110.23,110.04,110.07,66917.0,89.3432,89.4487,89.2945,89.3189,66917.0
2016-10-11 15:30:00,110.09,110.21,109.93,109.98,129148.0,89.3351,89.4325,89.2052,89.2458,129148.0
2016-10-12 09:30:00,110.21,110.23,109.8,109.8,85942.0,89.4325,89.4487,89.0998,89.0998,85942.0
2016-10-12 10:00:00,109.78,110.01,109.58,109.73,42141.0,89.0835,89.2702,88.9212,89.0429,42141.0
2016-10-12 10:30:00,109.73,109.82,109.31,109.33,96565.0,89.0429,89.116,88.7021,88.7184,96565.0
2016-10-12 11:00:00,109.32,109.62,109.05,109.09,77671.0,88.7102,88.9537,88.4911,88.5236,77671.0
2016-10-12 11:30:00,109.12,109.35,109.05,109.13,48028.0,88.548,88.7346,88.4911,88.5561,48028.0
2016-10-12 12:00:00,109.13,109.55,109.11,109.51,27196.0,88.5561,88.8969,88.5398,88.8644,27196.0
2016-10-12 12:30:00,109.52,109.65,109.49,109.51,19451.0,88.8725,88.978,88.8482,88.8644,19451.0
2016-10-12 13:00:00,109.5,109.52,109.33,109.34,35416.0,88.8563,88.8725,88.7184,88.7265,35416.0
2016-10-12 13:30:00,109.37,109.49,109.33,109.45,27032.0,88.7508,88.8482,88.7184,88.8157,27032.0
2016-10-12 14:00:00,109.46,109.62,109.24,109.28,42108.0,88.8239,88.9537,88.6453,88.6778,42108.0
2016-10-12 14:30:00,109.32,109.41,109.16,109.25,29038.0,88.7102,88.7833,88.5804,88.6534,29038.0
2016-10-12 15:00:00,109.23,109.49,109.23,109.35,38830.0,88.6372,88.8482,88.6372,88.7346,38830.0
2016-10-12 15:30:00,109.34,109.45,109.21,109.31,120532.0,88.7265,88.8157,88.621,88.7021,120532.0
2016-10-13 09:30:00,108.49,108.57,108.2,108.55,78005.0,88.0367,88.1016,87.8014,88.0854,78005.0
2016-10-13 10:00:00,108.56,108.97,108.49,108.91,54719.0,88.0935,88.4262,88.0367,88.3775,54719.0
2016-10-13 10:30:00,108.9,109.06,108.72,108.76,52102.0,88.3694,88.4993,88.2234,88.2558,52102.0
2016-10-13 11:00:00,108.76,109.02,108.71,108.9,39397.0,88.2558,88.4668,88.2152,88.3694,39397.0
2016-10-13 11:30:00,108.91,109.18,108.9,109.14,15341.0,88.3775,88.5966,88.3694,88.5642,15341.0
2016-10-13 12:00:00,109.12,109.3,109.04,109.25,21003.0,88.548,88.694,88.483,88.6534,21003.0
2016-10-13 12:30:00,109.24,109.46,109.24,109.45,16489.0,88.6453,88.8239,88.6453,88.8157,16489.0
2016-10-13 13:00:00,109.44,109.56,109.42,109.54,17281.0,88.8076,88.905,88.7914,88.8888,17281.0
2016-10-13 13:30:00,109.53,109.63,109.42,109.62,26823.0,88.8807,88.9618,88.7914,88.9537,26823.0
2016-10-13 14:00:00,109.65,109.74,109.6,109.67,13088.0,88.978,89.0511,88.9375,88.9943,13088.0
2016-10-13 14:30:00,109.68,109.83,109.62,109.78,29854.0,89.0024,89.1241,88.9537,89.0835,29854.0
2016-10-13 15:00:00,109.77,109.77,109.61,109.62,24541.0,89.0754,89.0754,88.9456,88.9537,24541.0
2016-10-13 15:30:00,109.6,109.72,109.47,109.5,55944.0,88.9375,89.0348,88.832,88.8563,55944.0
2016-10-14 09:30:00,108.9,109.14,108.86,108.94,73200.0,88.3694,88.5642,88.337,88.4019,73200.0
2016-10-14 10:00:00,108.94,109.15,108.76,108.8,33063.0,88.4019,88.5723,88.2558,88.2883,33063.0
2016-10-14 10:30:00,108.78,108.97,108.56,108.56,32494.0,88.272,88.4262,88.0935,88.0935,32494.0
2016-10-14 11:00:00,108.62,108.72,108.39,108.45,26087.0,88.1422,88.2234,87.9556,88.0043,26087.0
2016-10-14 11:30:00,108.48,108.64,108.36,108.5,20262.0,88.0286,88.1584,87.9312,88.0448,20262.0
2016-10-14 12:00:00,108.52,108.61,108.47,108.58,14401.0,88.0611,88.1341,88.0205,88.1098,14401.0
2016-10-14 12:30:00,108.6,108.69,108.57,108.65,13871.0,88.126,88.199,88.1016,88.1666,13871.0
2016-10-14 13:00:00,108.64,108.81,108.6,108.79,13786.0,88.1584,88.2964,88.126,88.2802,13786.0
2016-10-14 13:30:00,108.79,108.9,108.72,108.72,17186.0,88.2802,88.3694,88.2234,88.2234,17186.0
2016-10-14 14:00:00,108.72,108.74,108.58,108.71,23768.0,88.2234,88.2396,88.1098,88.2152,23768.0
2016-10-14 14:30:00,108.7,108.74,108.61,108.63,10751.0,88.2071,88.2396,88.1341,88.1503,10751.0
2016-10-14 15:00:00,108.59,108.69,108.56,108.61,17386.0,88.1179,88.199,88.0935,88.1341,17386.0
2016-10-14 15:30:00,108.65,108.69,108.5,108.52,53612.0,88.1666,88.199,88.0448,88.0611,53612.0
2016-10-17 09:30:00,107.6,107.85,107.54,107.75,65564.0,87.3145,87.5174,87.2658,87.4362,65564.0
2016-10-17 10:00:00,107.76,108.01,107.71,107.93,35934.0,87.4443,87.6472,87.4038,87.5823,35934.0
2016-10-17 10:30:00,107.94,107.96,107.65,107.69,34176.0,87.5904,87.6066,87.3551,87.3875,34176.0
2016-10-17 11:00:00,107.71,107.82,107.42,107.46,55359.0,87.4038,87.493,87.1684,87.2009,55359.0
2016-10-17 11:30:00,107.54,107.73,107.48,107.73,37372.0,87.2658,87.42,87.2171,87.42,37372.0
2016-10-17 12:00:00,107.75,107.75,107.57,107.58,44701.0,87.4362,87.4362,87.2902,87.2983,44701.0
2016-10-17 12:30:00,107.56,107.71,107.52,107.67,53331.0,87.2821,87.4038,87.2496,87.3713,53331.0
2016-10-17 13:00:00,107.7,107.78,107.62,107.62,19570.0,87.3957,87.4606,87.3307,87.3307,19570.0
2016-10-17 13:30:00,107.62,107.78,107.57,107.61,62536.0,87.3307,87.4606,87.2902,87.3226,62536.0
2016-10-17 14:00:00,107.62,107.83,107.57,107.76,53481.0,87.3307,87.5012,87.2902,87.4443,53481.0
2016-10-17 14:30:00,107.76,107.78,107.63,107.71,42274.0,87.4443,87.4606,87.3389,87.4038,42274.0
2016-10-17 15:00:00,107.7,107.77,107.65,107.7,43042.0,87.3957,87.4525,87.3551,87.3957,43042.0
2016-10-17 15:30:00,107.69,107.8,107.66,107.74,50255.0,87.3875,87.4768,87.3632,87.4281,50255.0
2016-10-18 09:30:00,109.3,109.33,108.6,108.6,52305.0,88.694,88.7184,88.126,88.126,52305.0
2016-10-18 10:00:00,108.58,108.83,108.54,108.71,58148.0,88.1098,88.3126,88.0773,88.2152,58148.0
2016-10-18 10:30:00,108.69,108.74,108.53,108.58,74119.0,88.199,88.2396,88.0692,88.1098,74119.0
2016-10-18 11:00:00,108.63,108.68,108.45,108.55,18407.0,88.1503,88.1909,88.0043,88.0854,18407.0
2016-10-18 11:30:00,108.59,108.78,108.59,108.75,12850.0,88.1179,88.272,88.1179,88.2477,12850.0
2016-10-18 12:00:00,108.75,108.75,108.6,108.69,15303.0,88.2477,88.2477,88.126,88.199,15303.0
2016-10-18 12:30:00,108.64,108.64,108.42,108.44,18727.0,88.1584,88.1584,87.9799,87.9961,18727.0
2016-10-18 13:00:00,108.45,108.53,108.41,108.5,21929.0,88.0043,88.0692,87.9718,88.0448,21929.0
2016-10-18 13:30:00,108.51,108.53,108.37,108.39,24872.0,88.053,88.0692,87.9393,87.9556,24872.0
2016-10-18 14:00:00,108.37,108.42,108.21,108.23,41529.0,87.9393,87.9799,87.8095,87.8257,41529.0
2016-10-18 14:30:00,108.23,108.31,108.21,108.26,35211.0,87.8257,87.8907,87.8095,87.8501,35211.0
2016-10-18 15:00:00,108.25,108.38,108.2,108.29,44788.0,87.842,87.9475,87.8014,87.8744,44788.0
2016-10-18 15:30:00,108.27,108.32,108.12,108.14,88907.0,87.8582,87.8988,87.7365,87.7527,88907.0
2016-10-19 09:30:00,108.88,108.92,108.51,108.52,72876.0,88.3532,88.3857,88.053,88.0611,72876.0
2016-10-19 10:00:00,108.51,108.96,108.51,108.91,44486.0,88.053,88.4181,88.053,88.3775,44486.0
2016-10-19 10:30:00,108.93,109.06,108.83,108.94,39967.0,88.3938,88.4993,88.3126,88.4019,39967.0
2016-10-19 11:00:00,108.92,108.99,108.71,108.71,45339.0,88.3857,88.4425,88.2152,88.2152,45339.0
2016-10-19 11:30:00,108.73,108.78,108.5,108.51,18856.0,88.2315,88.272,88.0448,88.053,18856.0
2016-10-19 12:00:00,108.5,108.54,108.39,108.52,16353.0,88.0448,88.0773,87.9556,88.0611,16353.0
2016-10-19 12:30:00,108.5,108.58,108.46,108.58,12673.0,88.0448,88.1098,88.0124,88.1098,12673.0
2016-10-19 13:00:00,108.57,108.6,108.54,108.55,23137.0,88.1016,88.126,88.0773,88.0854,23137.0
2016-10-19 13:30:00,108.54,108.57,108.46,108.47,26415.0,88.0773,88.1016,88.0124,88.0205,26415.0
2016-10-19 14:00:00,108.49,108.57,108.46,108.52,31062.0,88.0367,88.1016,88.0124,88.0611,31062.0
2016-10-19 14:30:00,108.49,108.51,108.4,108.47,14531.0,88.0367,88.053,87.9637,88.0205,14531.0
2016-10-19 15:00:00,108.48,108.52,108.44,108.44,18003.0,88.0286,88.0611,87.9961,87.9961,18003.0
2016-10-19 15:30:00,108.44,108.46,108.34,108.37,40050.0,87.9961,88.0124,87.915,87.9393,40050.0
2016-10-20 09:30:00,108.0,108.39,107.96,108.35,53553.0,87.6391,87.9556,87.6066,87.9231,53553.0
2016-10-20 10:00:00,108.35,108.66,108.35,108.44,43004.0,87.9231,88.1747,87.9231,87.9961,43004.0
2016-10-20 10:30:00,108.43,108.43,108.12,108.32,34797.0,87.988,87.988,87.7365,87.8988,34797.0
2016-10-20 11:00:00,108.31,108.56,108.14,108.44,64589.0,87.8907,88.0935,87.7527,87.9961,64589.0
2016-10-20 11:30:00,108.39,108.64,108.34,108.57,48647.0,87.9556,88.1584,87.915,88.1016,48647.0
2016-10-20 12:00:00,108.62,108.75,108.58,108.67,17064.0,88.1422,88.2477,88.1098,88.1828,17064.0
2016-10-20 12:30:00,108.66,108.7,108.54,108.56,27339.0,88.1747,88.2071,88.0773,88.0935,27339.0
2016-10-20 13:00:00,108.58,108.62,108.48,108.5,17668.0,88.1098,88.1422,88.0286,88.0448,17668.0
2016-10-20 13:30:00,108.53,108.54,108.41,108.44,38520.0,88.0692,88.0773,87.9718,87.9961,38520.0
2016-10-20 14:00:00,108.42,108.43,108.24,108.31,51977.0,87.9799,87.988,87.8339,87.8907,51977.0
2016-10-20 14:30:00,108.32,108.35,108.23,108.28,33740.0,87.8988,87.9231,87.8257,87.8663,33740.0
2016-10-20 15:00:00,108.28,108.31,108.21,108.22,27424.0,87.8663,87.8907,87.8095,87.8176,27424.0
2016-10-20 15:30:00,108.21,108.28,108.19,108.19,85084.0,87.8095,87.8663,87.7933,87.7933,85084.0
2016-10-21 09:30:00,107.91,108.01,107.38,107.5,79988.0,87.5661,87.6472,87.136,87.2334,79988.0
2016-10-21 10:00:00,107.46,107.88,107.46,107.75,29206.0,87.2009,87.5417,87.2009,87.4362,29206.0
2016-10-21 10:30:00,107.77,107.99,107.59,107.61,26817.0,87.4525,87.631,87.3064,87.3226,26817.0
2016-10-21 11:00:00,107.56,107.83,107.51,107.75,27459.0,87.2821,87.5012,87.2415,87.4362,27459.0
2016-10-21 11:30:00,107.74,107.89,107.62,107.81,21646.0,87.4281,87.5498,87.3307,87.4849,21646.0
2016-10-21 12:00:00,107.81,107.95,107.75,107.75,36519.0,87.4849,87.5985,87.4362,87.4362,36519.0
2016-10-21 12:30:00,107.77,107.89,107.73,107.88,38053.0,87.4525,87.5498,87.42,87.5417,38053.0
2016-10-21 13:00:00,107.89,108.23,107.82,108.17,47480.0,87.5498,87.8257,87.493,87.7771,47480.0
2016-10-21 13:30:00,108.17,108.28,108.11,108.26,19731.0,87.7771,87.8663,87.7284,87.8501,19731.0
2016-10-21 14:00:00,108.25,108.41,108.1,108.3,44046.0,87.842,87.9718,87.7202,87.8825,44046.0
2016-10-21 14:30:00,108.28,108.4,108.28,108.3,34860.0,87.8663,87.9637,87.8663,87.8825,34860.0
2016-10-21 15:00:00,108.33,108.36,108.23,108.25,42273.0,87.9069,87.9312,87.8257,87.842,42273.0
2016-10-21 15:30:00,108.26,108.27,108.16,108.22,70344.0,87.8501,87.8582,87.7689,87.8176,70344.0
2016-10-24 09:30:00,108.25,108.42,108.2,108.37,54180.0,87.842,87.9799,87.8014,87.9393,54180.0
2016-10-24 10:00:00,108.38,108.38,108.21,108.23,60917.0,87.9475,87.9475,87.8095,87.8257,60917.0
2016-10-24 10:30:00,108.21,108.33,108.16,108.18,44821.0,87.8095,87.9069,87.7689,87.7852,44821.0
2016-10-24 11:00:00,108.2,108.41,107.88,107.97,58245.0,87.8014,87.9718,87.5417,87.6148,58245.0
2016-10-24 11:30:00,107.98,108.07,107.81,108.02,28449.0,87.6229,87.6959,87.4849,87.6553,28449.0
2016-10-24 12:00:00,108.02,108.04,107.91,107.91,22193.0,87.6553,87.6716,87.5661,87.5661,22193.0
2016-10-24 12:30:00,107.94,108.11,107.93,108.08,13397.0,87.5904,87.7284,87.5823,87.704,13397.0
2016-10-24 13:00:00,108.11,108.19,108.02,108.19,26389.0,87.7284,87.7933,87.6553,87.7933,26389.0
2016-10-24 13:30:00,108.17,108.26,108.11,108.19,22406.0,87.7771,87.8501,87.7284,87.7933,22406.0
2016-10-24 14:00:00,108.21,108.28,108.16,108.24,21608.0,87.8095,87.8663,87.7689,87.8339,21608.0
2016-10-24 14:30:00,108.26,108.44,108.21,108.38,33529.0,87.8501,87.9961,87.8095,87.9475,33529.0
2016-10-24 15:00:00,108.42,108.43,108.25,108.3,27342.0,87.9799,87.988,87.842,87.8825,27342.0
2016-10-24 15:30:00,108.27,108.31,108.18,108.21,80511.0,87.8582,87.8907,87.7852,87.8095,80511.0
2016-10-25 09:30:00,108.24,108.46,108.19,108.39,53303.0,87.8339,88.0124,87.7933,87.9556,53303.0
2016-10-25 10:00:00,108.38,108.67,108.1,108.25,55652.0,87.9475,88.1828,87.7202,87.842,55652.0
2016-10-25 10:30:00,108.23,108.55,108.2,108.55,43492.0,87.8257,88.0854,87.8014,88.0854,43492.0
2016-10-25 11:00:00,108.55,108.7,108.43,108.69,56092.0,88.0854,88.2071,87.988,88.199,56092.0
2016-10-25 11:30:00,108.65,108.68,108.49,108.62,31308.0,88.1666,88.1909,88.0367,88.1422,31308.0
2016-10-25 12:00:00,108.62,108.64,108.34,108.52,27454.0,88.1422,88.1584,87.915,88.0611,27454.0
2016-10-25 12:30:00,108.5,108.63,108.42,108.54,20573.0,88.0448,88.1503,87.9799,88.0773,20573.0
2016-10-25 13:00:00,108.57,108.57,108.33,108.35,28645.0,88.1016,88.1016,87.9069,87.9231,28645.0
2016-10-25 13:30:00,108.33,108.37,108.27,108.3,38951.0,87.9069,87.9393,87.8582,87.8825,38951.0
2016-10-25 14:00:00,108.31,108.36,108.27,108.32,34336.0,87.8907,87.9312,87.8582,87.8988,34336.0
2016-10-25 14:30:00,108.31,108.36,108.26,108.29,36879.0,87.8907,87.9312,87.8501,87.8744,36879.0
2016-10-25 15:00:00,108.29,108.38,108.29,108.36,36642.0,87.8744,87.9475,87.8744,87.9312,36642.0
2016-10-25 15:30:00,108.35,108.36,108.2,108.22,102717.0,87.9231,87.9312,87.8014,87.8176,102717.0
2016-10-26 09:30:00,108.94,108.96,108.61,108.72,101607.0,88.4019,88.4181,88.1341,88.2234,101607.0
2016-10-26 10:00:00,108.75,108.78,108.47,108.54,59051.0,88.2477,88.272,88.0205,88.0773,59051.0
2016-10-26 10:30:00,108.54,108.82,108.54,108.79,64319.0,88.0773,88.3045,88.0773,88.2802,64319.0
2016-10-26 11:00:00,108.8,108.84,108.44,108.6,102605.0,88.2883,88.3207,87.9961,88.126,102605.0
2016-10-26 11:30:00,108.58,108.63,108.38,108.46,36956.0,88.1098,88.1503,87.9475,88.0124,36956.0
2016-10-26 12:00:00,108.45,108.54,108.41,108.43,17392.0,88.0043,88.0773,87.9718,87.988,17392.0
2016-10-26 12:30:00,108.42,108.45,108.31,108.35,22776.0,87.9799,88.0043,87.8907,87.9231,22776.0
2016-10-26 13:00:00,108.37,108.37,108.27,108.31,15950.0,87.9393,87.9393,87.8582,87.8907,15950.0
2016-10-26 13:30:00,108.29,108.32,108.07,108.11,23610.0,87.8744,87.8988,87.6959,87.7284,23610.0
2016-10-26 14:00:00,108.1,108.17,108.03,108.11,35132.0,87.7202,87.7771,87.6634,87.7284,35132.0
2016-10-26 14:30:00,108.15,108.29,108.12,108.14,33560.0,87.7608,87.8744,87.7365,87.7527,33560.0
2016-10-26 15:00:00,108.14,108.2,108.07,108.16,28651.0,87.7527,87.8014,87.6959,87.7689,28651.0
2016-10-26 15:30:00,108.18,108.23,108.04,108.05,98671.0,87.7852,87.8257,87.6716,87.6797,98671.0
2016-10-27 09:30:00,108.5,108.61,108.13,108.21,58194.0,88.0448,88.1341,87.7446,87.8095,58194.0
2016-10-27 10:00:00,108.19,108.21,107.7,107.84,54874.0,87.7933,87.8095,87.3957,87.5093,54874.0
2016-10-27 10:30:00,107.82,107.87,107.42,107.42,72718.0,87.493,87.5336,87.1684,87.1684,72718.0
2016-10-27 11:00:00,107.44,107.88,107.42,107.85,72001.0,87.1847,87.5417,87.1684,87.5174,72001.0
2016-10-27 11:30:00,107.79,107.91,107.59,107.87,38521.0,87.4687,87.5661,87.3064,87.5336,38521.0
2016-10-27 12:00:00,107.9,108.0,107.82,107.93,24376.0,87.558,87.6391,87.493,87.5823,24376.0
2016-10-27 12:30:00,107.94,107.96,107.7,107.73,19040.0,87.5904,87.6066,87.3957,87.42,19040.0
2016-10-27 13:00:00,107.74,107.8,107.57,107.61,46479.0,87.4281,87.4768,87.2902,87.3226,46479.0
2016-10-27 13:30:00,107.61,107.76,107.6,107.65,26571.0,87.3226,87.4443,87.3145,87.3551,26571.0
2016-10-27 14:00:00,107.61,107.63,107.5,107.53,16356.0,87.3226,87.3389,87.2334,87.2577,16356.0
2016-10-27 14:30:00,107.56,107.57,107.42,107.42,33348.0,87.2821,87.2902,87.1684,87.1684,33348.0
2016-10-27 15:00:00,107.44,107.49,107.33,107.41,48515.0,87.1847,87.2252,87.0954,87.1603,48515.0
2016-10-27 15:30:00,107.39,107.43,107.29,107.33,117197.0,87.1441,87.1766,87.063,87.0954,117197.0
2016-10-28 09:30:00,107.38,107.55,107.24,107.32,54031.0,87.136,87.2739,87.0224,87.0873,54031.0
2016-10-28 10:00:00,107.33,107.42,107.19,107.36,23153.0,87.0954,87.1684,86.9818,87.1198,23153.0
2016-10-28 10:30:00,107.32,107.66,107.26,107.39,69508.0,87.0873,87.3632,87.0386,87.1441,69508.0
2016-10-28 11:00:00,107.41,107.58,107.19,107.33,61095.0,87.1603,87.2983,86.9818,87.0954,61095.0
2016-10-28 11:30:00,107.31,107.49,107.28,107.44,17881.0,87.0792,87.2252,87.0548,87.1847,17881.0
2016-10-28 12:00:00,107.45,107.69,107.45,107.6,20524.0,87.1928,87.3875,87.1928,87.3145,20524.0
2016-10-28 12:30:00,107.55,107.65,107.55,107.6,10345.0,87.2739,87.3551,87.2739,87.3145,10345.0
2016-10-28 13:00:00,107.6,107.6,107.2,107.39,28882.0,87.3145,87.3145,86.9899,87.1441,28882.0
2016-10-28 13:30:00,107.36,107.48,107.24,107.37,33496.0,87.1198,87.2171,87.0224,87.1279,33496.0
2016-10-28 14:00:00,107.4,107.45,107.28,107.32,20042.0,87.1522,87.1928,87.0548,87.0873,20042.0
2016-10-28 14:30:00,107.29,107.45,107.24,107.35,13180.0,87.063,87.1928,87.0224,87.1116,13180.0
2016-10-28 15:00:00,107.35,107.36,107.22,107.3,18358.0,87.1116,87.1198,87.0062,87.0711,18358.0
2016-10-28 15:30:00,107.31,107.32,107.09,107.15,63385.0,87.0792,87.0873,86.9007,86.9493,63385.0
2016-10-31 09:30:00,107.59,107.59,107.2,107.28,44791.0,87.3064,87.3064,86.9899,87.0548,44791.0
2016-10-31 10:00:00,107.28,107.43,107.21,107.4,38553.0,87.0548,87.1766,86.998,87.1522,38553.0
2016-10-31 10:30:00,107.41,107.47,107.25,107.36,53447.0,87.1603,87.209,87.0305,87.1198,53447.0
2016-10-31 11:00:00,107.37,107.55,107.37,107.53,75889.0,87.1279,87.2739,87.1279,87.2577,75889.0
2016-10-31 11:30:00,107.54,107.78,107.41,107.73,72349.0,87.2658,87.4606,87.1603,87.42,72349.0
2016-10-31 12:00:00,107.74,107.8,107.43,107.51,43604.0,87.4281,87.4768,87.1766,87.2415,43604.0
2016-10-31 12:30:00,107.51,107.6,107.42,107.56,34734.0,87.2415,87.3145,87.1684,87.2821,34734.0
2016-10-31 13:00:00,107.55,107.56,107.45,107.49,30719.0,87.2739,87.2821,87.1928,87.2252,30719.0
2016-10-31 13:30:00,107.5,107.58,107.44,107.49,35808.0,87.2334,87.2983,87.1847,87.2252,35808.0
2016-10-31 14:00:00,107.5,107.57,107.49,107.53,49038.0,87.2334,87.2902,87.2252,87.2577,49038.0
2016-10-31 14:30:00,107.53,107.71,107.51,107.7,62333.0,87.2577,87.4038,87.2415,87.3957,62333.0
2016-10-31 15:00:00,107.7,107.74,107.47,107.57,50722.0,87.3957,87.4281,87.209,87.2902,50722.0
2016-10-31 15:30:00,107.59,107.66,107.52,107.54,52119.0,87.3064,87.3632,87.2496,87.2658,52119.0
2016-11-01 09:30:00,107.41,107.52,107.13,107.16,53443.0,87.1603,87.2496,86.9331,86.9575,53443.0
2016-11-01 10:00:00,107.13,107.17,106.83,106.84,59501.0,86.9331,86.9656,86.6897,86.6978,59501.0
2016-11-01 10:30:00,106.86,106.95,106.75,106.84,20389.0,86.714,86.7871,86.6248,86.6978,20389.0
2016-11-01 11:00:00,106.84,107.14,106.83,107.04,54531.0,86.6978,86.9412,86.6897,86.8601,54531.0
2016-11-01 11:30:00,107.02,107.1,106.7,106.7,50238.0,86.8439,86.9088,86.5842,86.5842,50238.0
2016-11-01 12:00:00,106.73,106.83,106.59,106.61,22652.0,86.6085,86.6897,86.4949,86.5112,22652.0
2016-11-01 12:30:00,106.56,106.83,106.53,106.69,33128.0,86.4706,86.6897,86.4462,86.5761,33128.0
2016-11-01 13:00:00,106.7,106.75,106.59,106.66,14976.0,86.5842,86.6248,86.4949,86.5517,14976.0
2016-11-01 13:30:00,106.67,106.67,106.44,106.55,18688.0,86.5598,86.5598,86.3732,86.4625,18688.0
2016-11-01 14:00:00,106.51,106.57,106.33,106.47,21375.0,86.43,86.4787,86.2839,86.3975,21375.0
2016-11-01 14:30:00,106.47,106.54,106.38,106.41,24674.0,86.3975,86.4544,86.3245,86.3489,24674.0
2016-11-01 15:00:00,106.4,106.48,106.36,106.42,21942.0,86.3407,86.4057,86.3083,86.357,21942.0
2016-11-01 15:30:00,106.41,106.44,106.25,106.29,119304.0,86.3489,86.3732,86.219,86.2515,119304.0
2016-11-02 09:30:00,106.39,106.39,106.07,106.27,80648.0,86.3326,86.3326,86.073,86.2353,80648.0
2016-11-02 10:00:00,106.24,106.44,106.19,106.2,41028.0,86.2109,86.3732,86.1703,86.1784,41028.0
2016-11-02 10:30:00,106.21,106.3,105.94,105.96,38606.0,86.1866,86.2596,85.9675,85.9837,38606.0
2016-11-02 11:00:00,105.97,106.41,105.96,106.35,19568.0,85.9918,86.3489,85.9837,86.3002,19568.0
2016-11-02 11:30:00,106.37,106.41,105.99,106.06,38991.0,86.3164,86.3489,86.008,86.0648,38991.0
2016-11-02 12:00:00,106.02,106.19,106.0,106.11,16373.0,86.0324,86.1703,86.0162,86.1054,16373.0
2016-11-02 12:30:00,106.05,106.17,105.96,106.04,10638.0,86.0567,86.1541,85.9837,86.0486,10638.0
2016-11-02 13:00:00,106.02,106.08,105.88,105.99,16213.0,86.0324,86.0811,85.9188,86.008,16213.0
2016-11-02 13:30:00,106.04,106.09,105.95,106.0,11618.0,86.0486,86.0892,85.9756,86.0162,11618.0
2016-11-02 14:00:00,106.03,106.1,105.82,105.97,21138.0,86.0405,86.0973,85.8701,85.9918,21138.0
2016-11-02 14:30:00,105.96,106.03,105.84,105.87,29795.0,85.9837,86.0405,85.8863,85.9107,29795.0
2016-11-02 15:00:00,105.84,105.94,105.77,105.9,31411.0,85.8863,85.9675,85.8295,85.935,31411.0
2016-11-02 15:30:00,105.92,105.96,105.79,105.84,51690.0,85.9512,85.9837,85.8457,85.8863,51690.0
2016-11-03 09:30:00,104.46,105.0,104.4,104.97,73949.0,84.7665,85.2047,84.7178,85.1803,73949.0
2016-11-03 10:00:00,104.98,105.04,104.78,104.9,70390.0,85.1885,85.2371,85.0262,85.1235,70390.0
2016-11-03 10:30:00,104.88,104.94,104.74,104.84,47496.0,85.1073,85.156,84.9937,85.0748,47496.0
2016-11-03 11:00:00,104.83,104.86,104.58,104.67,62100.0,85.0667,85.0911,84.8639,84.9369,62100.0
2016-11-03 11:30:00,104.65,104.72,104.57,104.66,52955.0,84.9207,84.9775,84.8557,84.9288,52955.0
2016-11-03 12:00:00,104.68,104.69,104.32,104.37,85035.0,84.945,84.9531,84.6529,84.6935,85035.0
2016-11-03 12:30:00,104.34,104.49,104.34,104.41,32412.0,84.6691,84.7908,84.6691,84.7259,32412.0
2016-11-03 13:00:00,104.42,104.57,104.42,104.5,22913.0,84.734,84.8557,84.734,84.7989,22913.0
2016-11-03 13:30:00,104.46,104.48,104.31,104.31,44366.0,84.7665,84.7827,84.6448,84.6448,44366.0
2016-11-03 14:00:00,104.31,104.5,104.3,104.35,38246.0,84.6448,84.7989,84.6367,84.6772,38246.0
2016-11-03 14:30:00,104.37,104.37,104.13,104.24,45318.0,84.6935,84.6935,84.4987,84.588,45318.0
2016-11-03 15:00:00,104.26,104.26,104.0,104.04,34866.0,84.6042,84.6042,84.3932,84.4257,34866.0
2016-11-03 15:30:00,104.03,104.05,103.77,103.98,83276.0,84.4176,84.4338,84.2066,84.377,83276.0
2016-11-04 09:30:00,104.36,104.53,104.3,104.4,63494.0,84.6853,84.8233,84.6367,84.7178,63494.0
2016-11-04 10:00:00,104.44,104.54,104.37,104.45,37597.0,84.7503,84.8314,84.6935,84.7584,37597.0
2016-11-04 10:30:00,104.38,104.63,104.33,104.53,73700.0,84.7016,84.9044,84.661,84.8233,73700.0
2016-11-04 11:00:00,104.5,104.54,104.2,104.24,29160.0,84.7989,84.8314,84.5555,84.588,29160.0
2016-11-04 11:30:00,104.23,104.43,104.12,104.3,24894.0,84.5798,84.7421,84.4906,84.6367,24894.0
2016-11-04 12:00:00,104.33,104.68,104.31,104.44,18306.0,84.661,84.945,84.6448,84.7503,18306.0
2016-11-04 12:30:00,104.39,104.46,104.25,104.44,9001.0,84.7097,84.7665,84.5961,84.7503,9001.0
2016-11-04 13:00:00,104.44,104.5,104.25,104.34,12313.0,84.7503,84.7989,84.5961,84.6691,12313.0
2016-11-04 13:30:00,104.33,104.38,104.24,104.31,16148.0,84.661,84.7016,84.588,84.6448,16148.0
2016-11-04 14:00:00,104.32,104.37,104.24,104.34,25375.0,84.6529,84.6935,84.588,84.6691,25375.0
2016-11-04 14:30:00,104.31,104.31,104.16,104.18,15464.0,84.6448,84.6448,84.523,84.5393,15464.0
2016-11-04 15:00:00,104.17,104.18,104.07,104.1,22066.0,84.5312,84.5393,84.45,84.4744,22066.0
2016-11-04 15:30:00,104.14,104.15,103.85,103.88,36736.0,84.5068,84.5149,84.2715,84.2958,36736.0
2016-11-07 09:30:00,103.81,104.38,103.81,104.04,98084.0,84.239,84.7016,84.239,84.4257,98084.0
2016-11-07 10:00:00,104.06,104.12,103.82,103.9,34153.0,84.4419,84.4906,84.2471,84.3121,34153.0
2016-11-07 10:30:00,103.91,104.07,103.86,103.99,35412.0,84.3202,84.45,84.2796,84.3851,35412.0
2016-11-07 11:00:00,104.02,104.13,103.94,104.02,24457.0,84.4094,84.4987,84.3445,84.4094,24457.0
2016-11-07 11:30:00,104.01,104.43,104.01,104.39,22622.0,84.4013,84.7421,84.4013,84.7097,22622.0
2016-11-07 12:00:00,104.38,104.39,104.26,104.27,15420.0,84.7016,84.7097,84.6042,84.6123,15420.0
2016-11-07 12:30:00,104.27,104.31,104.26,104.3,13017.0,84.6123,84.6448,84.6042,84.6367,13017.0
2016-11-07 13:00:00,104.29,104.34,104.27,104.29,22429.0,84.6285,84.6691,84.6123,84.6285,22429.0
2016-11-07 13:30:00,104.3,104.37,104.25,104.34,13660.0,84.6367,84.6935,84.5961,84.6691,13660.0
2016-11-07 14:00:00,104.36,104.4,104.25,104.37,26778.0,84.6853,84.7178,84.5961,84.6935,26778.0
2016-11-07 14:30:00,104.35,104.38,104.23,104.34,17210.0,84.6772,84.7016,84.5798,84.6691,17210.0
2016-11-07 15:00:00,104.33,104.39,104.23,104.38,23319.0,84.661,84.7097,84.5798,84.7016,23319.0
2016-11-07 15:30:00,104.38,104.5,104.3,104.48,59606.0,84.7016,84.7989,84.6367,84.7827,59606.0
2016-11-08 09:30:00,104.72,105.04,104.69,105.0,63131.0,84.9775,85.2371,84.9531,85.2047,63131.0
2016-11-08 10:00:00,105.02,105.17,104.96,105.1,26248.0,85.2209,85.3426,85.1722,85.2858,26248.0
2016-11-08 10:30:00,105.15,105.16,104.93,105.01,15512.0,85.3264,85.3345,85.1479,85.2128,15512.0
2016-11-08 11:00:00,105.0,105.16,104.91,105.0,12840.0,85.2047,85.3345,85.1316,85.2047,12840.0
2016-11-08 11:30:00,105.02,105.33,105.02,105.14,36952.0,85.2209,85.4725,85.2209,85.3183,36952.0
2016-11-08 12:00:00,105.16,105.41,105.13,105.36,10656.0,85.3345,85.5374,85.3102,85.4968,10656.0
2016-11-08 12:30:00,105.36,105.56,105.33,105.56,10240.0,85.4968,85.6591,85.4725,85.6591,10240.0
2016-11-08 13:00:00,105.61,105.61,105.5,105.6,8186.0,85.6997,85.6997,85.6104,85.6916,8186.0
2016-11-08 13:30:00,105.6,105.7,105.6,105.61,8464.0,85.6916,85.7727,85.6916,85.6997,8464.0
2016-11-08 14:00:00,105.63,105.66,105.48,105.5,12588.0,85.7159,85.7403,85.5942,85.6104,12588.0
2016-11-08 14:30:00,105.53,105.68,105.48,105.68,33631.0,85.6348,85.7565,85.5942,85.7565,33631.0
2016-11-08 15:00:00,105.65,105.77,105.64,105.69,24497.0,85.7321,85.8295,85.724,85.7646,24497.0
2016-11-08 15:30:00,105.71,105.75,105.5,105.5,49464.0,85.7808,85.8133,85.6104,85.6104,49464.0
2016-11-09 09:30:00,103.39,104.37,103.33,104.17,120074.0,83.8982,84.6935,83.8495,84.5312,120074.0
2016-11-09 10:00:00,104.18,104.23,103.94,104.05,51403.0,84.5393,84.5798,84.3445,84.4338,51403.0
2016-11-09 10:30:00,104.05,104.11,103.85,104.06,40514.0,84.4338,84.4825,84.2715,84.4419,40514.0
2016-11-09 11:00:00,103.98,104.51,103.98,104.43,52598.0,84.377,84.8071,84.377,84.7421,52598.0
2016-11-09 11:30:00,104.43,104.87,104.39,104.81,28130.0,84.7421,85.0992,84.7097,85.0505,28130.0
2016-11-09 12:00:00,104.85,104.85,104.55,104.55,22753.0,85.083,85.083,84.8395,84.8395,22753.0
2016-11-09 12:30:00,104.58,104.72,104.51,104.64,19055.0,84.8639,84.9775,84.8071,84.9126,19055.0
2016-11-09 13:00:00,104.6,104.69,104.28,104.37,20282.0,84.8801,84.9531,84.6204,84.6935,20282.0
2016-11-09 13:30:00,104.39,104.48,104.3,104.36,17602.0,84.7097,84.7827,84.6367,84.6853,17602.0
2016-11-09 14:00:00,104.32,104.52,104.25,104.49,38018.0,84.6529,84.8152,84.5961,84.7908,38018.0
2016-11-09 14:30:00,104.44,104.68,104.43,104.56,29929.0,84.7503,84.945,84.7421,84.8476,29929.0
2016-11-09 15:00:00,104.53,104.66,104.5,104.66,28785.0,84.8233,84.9288,84.7989,84.9288,28785.0
2016-11-09 15:30:00,104.65,104.7,104.41,104.43,82598.0,84.9207,84.9612,84.7259,84.7421,82598.0
2016-11-10 09:30:00,101.74,101.79,100.75,100.78,261641.0,82.5593,82.5999,81.7559,81.7803,261641.0
2016-11-10 10:00:00,100.8,100.84,100.36,100.71,106984.0,81.7965,81.829,81.4394,81.7235,106984.0
2016-11-10 10:30:00,100.71,100.89,100.53,100.82,100245.0,81.7235,81.8695,81.5774,81.8127,100245.0
2016-11-10 11:00:00,100.81,101.55,100.79,101.48,76228.0,81.8046,82.4051,81.7884,82.3483,76228.0
2016-11-10 11:30:00,101.46,101.77,101.38,101.47,56501.0,82.3321,82.5836,82.2671,82.3402,56501.0
2016-11-10 12:00:00,101.45,101.74,101.39,101.62,35662.0,82.324,82.5593,82.2753,82.4619,35662.0
2016-11-10 12:30:00,101.68,101.88,101.61,101.87,36991.0,82.5106,82.6729,82.4538,82.6648,36991.0
2016-11-10 13:00:00,101.87,102.1,101.8,102.07,49011.0,82.6648,82.8514,82.608,82.8271,49011.0
2016-11-10 13:30:00,102.05,102.3,102.0,102.3,39624.0,82.8108,83.0137,82.7703,83.0137,39624.0
2016-11-10 14:00:00,102.28,102.3,102.01,102.01,50530.0,82.9975,83.0137,82.7784,82.7784,50530.0
2016-11-10 14:30:00,102.0,102.02,101.74,101.77,66686.0,82.7703,82.7865,82.5593,82.5836,66686.0
2016-11-10 15:00:00,101.8,101.92,101.72,101.79,54445.0,82.608,82.7053,82.543,82.5999,54445.0
2016-11-10 15:30:00,101.77,101.77,101.58,101.69,125958.0,82.5836,82.5836,82.4294,82.5187,125958.0
2016-11-11 09:30:00,100.79,101.73,100.68,101.2,114537.0,81.7884,82.5512,81.6991,82.1211,114537.0
2016-11-11 10:00:00,101.11,101.27,100.87,101.12,123921.0,82.0481,82.1779,81.8533,82.0562,123921.0
2016-11-11 10:30:00,101.12,101.27,101.0,101.2,75912.0,82.0562,82.1779,81.9588,82.1211,75912.0
2016-11-11 11:00:00,101.18,101.21,101.05,101.17,73249.0,82.1049,82.1292,81.9994,82.0967,73249.0
2016-11-11 11:30:00,101.15,101.3,101.14,101.22,32418.0,82.0805,82.2022,82.0724,82.1373,32418.0
2016-11-11 12:00:00,101.25,101.5,101.23,101.41,23082.0,82.1617,82.3645,82.1454,82.2915,23082.0
2016-11-11 12:30:00,101.42,101.47,101.3,101.41,10877.0,82.2996,82.3402,82.2022,82.2915,10877.0
2016-11-11 13:00:00,101.36,101.49,101.33,101.49,14570.0,82.2509,82.3564,82.2266,82.3564,14570.0
2016-11-11 13:30:00,101.47,101.49,101.25,101.28,21819.0,82.3402,82.3564,82.1617,82.186,21819.0
2016-11-11 14:00:00,101.28,101.35,101.22,101.24,23779.0,82.186,82.2428,82.1373,82.1535,23779.0
2016-11-11 14:30:00,101.25,101.36,101.22,101.25,31029.0,82.1617,82.2509,82.1373,82.1617,31029.0
2016-11-11 15:00:00,101.24,101.35,101.2,101.33,26281.0,82.1535,82.2428,82.1211,82.2266,26281.0
2016-11-11 15:30:00,101.33,101.45,101.3,101.35,96084.0,82.2266,82.324,82.2022,82.2428,96084.0
2016-11-14 09:30:00,100.09,100.38,99.67,99.72,229036.0,81.2203,81.4557,80.8795,80.9201,229036.0
2016-11-14 10:00:00,99.72,99.84,99.54,99.73,120433.0,80.9201,81.0175,80.774,80.9282,120433.0
2016-11-14 10:30:00,99.73,99.76,99.46,99.52,95236.0,80.9282,80.9526,80.7091,80.7578,95236.0
2016-11-14 11:00:00,99.52,99.88,99.52,99.83,59933.0,80.7578,81.0499,80.7578,81.0094,59933.0
2016-11-14 11:30:00,99.8,99.92,99.67,99.89,31631.0,80.985,81.0824,80.8795,81.0581,31631.0
2016-11-14 12:00:00,99.87,99.96,99.74,99.82,34267.0,81.0418,81.1149,80.9363,81.0013,34267.0
2016-11-14 12:30:00,99.82,99.96,99.76,99.95,26788.0,81.0013,81.1149,80.9526,81.1067,26788.0
2016-11-14 13:00:00,99.92,100.04,99.85,99.99,38614.0,81.0824,81.1798,81.0256,81.1392,38614.0
2016-11-14 13:30:00,99.99,100.14,99.99,100.04,44728.0,81.1392,81.2609,81.1392,81.1798,44728.0
2016-11-14 14:00:00,100.03,100.36,100.02,100.15,38619.0,81.1717,81.4394,81.1635,81.269,38619.0
2016-11-14 14:30:00,100.2,100.42,100.12,100.2,44282.0,81.3096,81.4881,81.2447,81.3096,44282.0
2016-11-14 15:00:00,100.2,100.36,100.19,100.21,61961.0,81.3096,81.4394,81.3015,81.3177,61961.0
2016-11-14 15:30:00,100.23,100.3,100.03,100.05,92772.0,81.334,81.3908,81.1717,81.1879,92772.0
2016-11-15 09:30:00,100.36,100.47,100.17,100.27,96918.0,81.4394,81.5287,81.2853,81.3664,96918.0
2016-11-15 10:00:00,100.31,100.61,100.31,100.39,46099.0,81.3989,81.6423,81.3989,81.4638,46099.0
2016-11-15 10:30:00,100.38,100.41,100.17,100.19,42967.0,81.4557,81.48,81.2853,81.3015,42967.0
2016-11-15 11:00:00,100.19,100.35,100.15,100.34,48546.0,81.3015,81.4313,81.269,81.4232,48546.0
2016-11-15 11:30:00,100.35,100.5,100.17,100.47,33866.0,81.4313,81.5531,81.2853,81.5287,33866.0
2016-11-15 12:00:00,100.46,100.56,100.42,100.43,29482.0,81.5206,81.6017,81.4881,81.4962,29482.0
2016-11-15 12:30:00,100.44,100.46,100.33,100.42,30454.0,81.5044,81.5206,81.4151,81.4881,30454.0
2016-11-15 13:00:00,100.43,100.59,100.38,100.57,33875.0,81.4962,81.6261,81.4557,81.6099,33875.0
2016-11-15 13:30:00,100.58,100.74,100.52,100.72,28550.0,81.618,81.7478,81.5693,81.7316,28550.0
2016-11-15 14:00:00,100.75,100.88,100.75,100.85,34292.0,81.7559,81.8614,81.7559,81.8371,34292.0
2016-11-15 14:30:00,100.86,101.2,100.85,101.12,50776.0,81.8452,82.1211,81.8371,82.0562,50776.0
2016-11-15 15:00:00,101.12,101.16,100.96,101.02,32146.0,82.0562,82.0886,81.9263,81.975,32146.0
2016-11-15 15:30:00,101.01,101.04,100.9,100.98,45468.0,81.9669,81.9912,81.8776,81.9426,45468.0
2016-11-16 09:30:00,100.43,100.97,100.43,100.76,59587.0,81.4962,81.9344,81.4962,81.764,59587.0
2016-11-16 10:00:00,100.72,101.07,100.72,101.01,20566.0,81.7316,82.0156,81.7316,81.9669,20566.0
2016-11-16 10:30:00,100.98,101.24,100.95,100.99,39500.0,81.9426,82.1535,81.9182,81.9507,39500.0
2016-11-16 11:00:00,101.02,101.21,100.9,101.21,41038.0,81.975,82.1292,81.8776,82.1292,41038.0
2016-11-16 11:30:00,101.11,101.26,101.11,101.23,36468.0,82.0481,82.1698,82.0481,82.1454,36468.0
2016-11-16 12:00:00,101.2,101.28,101.17,101.21,46875.0,82.1211,82.186,82.0967,82.1292,46875.0
2016-11-16 12:30:00,101.25,101.25,101.16,101.21,14645.0,82.1617,82.1617,82.0886,82.1292,14645.0
2016-11-16 13:00:00,101.21,101.23,101.08,101.13,26237.0,82.1292,82.1454,82.0237,82.0643,26237.0
2016-11-16 13:30:00,101.13,101.18,101.08,101.11,23348.0,82.0643,82.1049,82.0237,82.0481,23348.0
2016-11-16 14:00:00,101.15,101.18,101.03,101.04,19586.0,82.0805,82.1049,81.9831,81.9912,19586.0
2016-11-16 14:30:00,101.04,101.15,101.01,101.09,28169.0,81.9912,82.0805,81.9669,82.0318,28169.0
2016-11-16 15:00:00,101.08,101.19,101.07,101.14,42940.0,82.0237,82.113,82.0156,82.0724,42940.0
2016-11-16 15:30:00,101.14,101.21,101.1,101.18,45412.0,82.0724,82.1292,82.0399,82.1049,45412.0
2016-11-17 09:30:00,102.29,102.52,102.25,102.4,79030.0,83.0056,83.1922,82.9731,83.0949,79030.0
2016-11-17 10:00:00,102.41,102.47,102.28,102.32,56118.0,83.103,83.1517,82.9975,83.0299,56118.0
2016-11-17 10:30:00,102.31,102.7,102.31,102.45,80880.0,83.0218,83.3383,83.0218,83.1354,80880.0
2016-11-17 11:00:00,102.42,102.45,102.13,102.2,74091.0,83.1111,83.1354,82.8758,82.9326,74091.0
2016-11-17 11:30:00,102.16,102.35,102.15,102.17,35061.0,82.9001,83.0543,82.892,82.9082,35061.0
2016-11-17 12:00:00,102.16,102.32,102.15,102.27,26557.0,82.9001,83.0299,82.892,82.9894,26557.0
2016-11-17 12:30:00,102.24,102.37,102.13,102.19,32691.0,82.965,83.0705,82.8758,82.9244,32691.0
2016-11-17 13:00:00,102.14,102.28,102.12,102.22,38676.0,82.8839,82.9975,82.8676,82.9488,38676.0
2016-11-17 13:30:00,102.24,102.24,102.11,102.15,25703.0,82.965,82.965,82.8595,82.892,25703.0
2016-11-17 14:00:00,102.15,102.28,102.11,102.19,44168.0,82.892,82.9975,82.8595,82.9244,44168.0
2016-11-17 14:30:00,102.16,102.25,102.12,102.19,68409.0,82.9001,82.9731,82.8676,82.9244,68409.0
2016-11-17 15:00:00,102.22,102.31,102.19,102.26,68157.0,82.9488,83.0218,82.9244,82.9812,68157.0
2016-11-17 15:30:00,102.25,102.42,102.21,102.41,75644.0,82.9731,83.1111,82.9407,83.103,75644.0
2016-11-18 09:30:00,101.79,101.82,101.55,101.67,53980.0,82.5999,82.6242,82.4051,82.5025,53980.0
2016-11-18 10:00:00,101.68,101.73,101.32,101.39,57283.0,82.5106,82.5512,82.2185,82.2753,57283.0
2016-11-18 10:30:00,101.36,101.46,101.09,101.21,82147.0,82.2509,82.3321,82.0318,82.1292,82147.0
2016-11-18 11:00:00,101.24,101.43,101.17,101.43,39217.0,82.1535,82.3077,82.0967,82.3077,39217.0
2016-11-18 11:30:00,101.41,101.51,101.25,101.4,35083.0,82.2915,82.3726,82.1617,82.2834,35083.0
2016-11-18 12:00:00,101.4,101.53,101.34,101.46,26511.0,82.2834,82.3889,82.2347,82.3321,26511.0
2016-11-18 12:30:00,101.47,101.66,101.45,101.64,38581.0,82.3402,82.4944,82.324,82.4781,38581.0
2016-11-18 13:00:00,101.65,101.68,101.54,101.64,33079.0,82.4862,82.5106,82.397,82.4781,33079.0
2016-11-18 13:30:00,101.64,101.72,101.6,101.72,22559.0,82.4781,82.543,82.4457,82.543,22559.0
2016-11-18 14:00:00,101.7,101.85,101.64,101.79,56317.0,82.5268,82.6485,82.4781,82.5999,56317.0
2016-11-18 14:30:00,101.81,101.96,101.8,101.85,36760.0,82.6161,82.7378,82.608,82.6485,36760.0
2016-11-18 15:00:00,101.84,102.03,101.67,102.02,55405.0,82.6404,82.7946,82.5025,82.7865,55405.0
2016-11-18 15:30:00,102.01,102.03,101.62,101.66,34477.0,82.7784,82.7946,82.4619,82.4944,34477.0
2016-11-21 09:30:00,101.7,102.04,101.69,101.97,54481.0,82.5268,82.8027,82.5187,82.7459,54481.0
2016-11-21 10:00:00,101.98,102.05,101.71,101.83,42306.0,82.754,82.8108,82.5349,82.6323,42306.0
2016-11-21 10:30:00,101.84,101.94,101.52,101.52,33357.0,82.6404,82.7216,82.3808,82.3808,33357.0
2016-11-21 11:00:00,101.58,101.67,100.97,101.39,93743.0,82.4294,82.5025,81.9344,82.2753,93743.0
2016-11-21 11:30:00,101.45,101.54,101.19,101.39,49914.0,82.324,82.397,82.113,82.2753,49914.0
2016-11-21 12:00:00,101.38,101.64,101.38,101.51,26881.0,82.2671,82.4781,82.2671,82.3726,26881.0
2016-11-21 12:30:00,101.55,101.75,101.51,101.6,28832.0,82.4051,82.5674,82.3726,82.4457,28832.0
2016-11-21 13:00:00,101.61,101.72,101.59,101.67,23034.0,82.4538,82.543,82.4376,82.5025,23034.0
2016-11-21 13:30:00,101.67,101.76,101.66,101.68,19728.0,82.5025,82.5755,82.4944,82.5106,19728.0
2016-11-21 14:00:00,101.66,101.7,101.65,101.7,34525.0,82.4944,82.5268,82.4862,82.5268,34525.0
2016-11-21 14:30:00,101.67,101.77,101.64,101.7,34528.0,82.5025,82.5836,82.4781,82.5268,34528.0
2016-11-21 15:00:00,101.7,101.74,101.63,101.7,31641.0,82.5268,82.5593,82.47,82.5268,31641.0
2016-11-21 15:30:00,101.69,101.72,101.56,101.65,75676.0,82.5187,82.543,82.4132,82.4862,75676.0
2016-11-22 09:30:00,100.88,101.58,100.88,101.58,147885.0,81.8614,82.4294,81.8614,82.4294,147885.0
2016-11-22 10:00:00,101.59,101.59,101.06,101.1,58307.0,82.4376,82.4376,82.0075,82.0399,58307.0
2016-11-22 10:30:00,101.13,101.33,101.11,101.22,53109.0,82.0643,82.2266,82.0481,82.1373,53109.0
2016-11-22 11:00:00,101.24,101.38,101.14,101.26,92806.0,82.1535,82.2671,82.0724,82.1698,92806.0
2016-11-22 11:30:00,101.3,101.33,101.1,101.2,110740.0,82.2022,82.2266,82.0399,82.1211,110740.0
2016-11-22 12:00:00,101.19,101.26,101.11,101.19,94595.0,82.113,82.1698,82.0481,82.113,94595.0
2016-11-22 12:30:00,101.17,101.31,101.11,101.24,43518.0,82.0967,82.2103,82.0481,82.1535,43518.0
2016-11-22 13:00:00,101.25,101.27,101.12,101.14,30405.0,82.1617,82.1779,82.0562,82.0724,30405.0
2016-11-22 13:30:00,101.14,101.24,101.05,101.14,60370.0,82.0724,82.1535,81.9994,82.0724,60370.0
2016-11-22 14:00:00,101.13,101.16,101.08,101.15,40386.0,82.0643,82.0886,82.0237,82.0805,40386.0
2016-11-22 14:30:00,101.14,101.24,101.11,101.2,78320.0,82.0724,82.1535,82.0481,82.1211,78320.0
2016-11-22 15:00:00,101.2,101.31,101.12,101.16,78971.0,82.1211,82.2103,82.0562,82.0886,78971.0
2016-11-22 15:30:00,101.17,101.17,100.92,100.94,145153.0,82.0967,82.0967,81.8939,81.9101,145153.0
2016-11-23 09:30:00,100.17,100.54,100.13,100.52,92683.0,81.2853,81.5855,81.2528,81.5693,92683.0
2016-11-23 10:00:00,100.5,100.75,100.33,100.72,92586.0,81.5531,81.7559,81.4151,81.7316,92586.0
2016-11-23 10:30:00,100.74,100.79,100.41,100.55,53543.0,81.7478,81.7884,81.48,81.5936,53543.0
2016-11-23 11:00:00,100.55,100.68,100.44,100.46,98798.0,81.5936,81.6991,81.5044,81.5206,98798.0
2016-11-23 11:30:00,100.45,100.48,100.41,100.46,64099.0,81.5125,81.5368,81.48,81.5206,64099.0
2016-11-23 12:00:00,100.46,100.62,100.44,100.61,50061.0,81.5206,81.6504,81.5044,81.6423,50061.0
2016-11-23 12:30:00,100.62,100.65,100.44,100.54,34961.0,81.6504,81.6748,81.5044,81.5855,34961.0
2016-11-23 13:00:00,100.56,100.56,100.45,100.52,29843.0,81.6017,81.6017,81.5125,81.5693,29843.0
2016-11-23 13:30:00,100.5,100.55,100.44,100.51,42155.0,81.5531,81.5936,81.5044,81.5612,42155.0
2016-11-23 14:00:00,100.54,100.58,100.45,100.5,40565.0,81.5855,81.618,81.5125,81.5531,40565.0
2016-11-23 14:30:00,100.51,100.54,100.44,100.46,49416.0,81.5612,81.5855,81.5044,81.5206,49416.0
2016-11-23 15:00:00,100.47,100.55,100.36,100.49,106550.0,81.5287,81.5936,81.4394,81.5449,106550.0
2016-11-23 15:30:00,100.51,100.75,100.44,100.64,165704.0,81.5612,81.7559,81.5044,81.6667,165704.0
2016-11-25 09:30:00,102.06,102.13,101.87,102.1,94997.0,82.819,82.8758,82.6648,82.8514,94997.0
2016-11-25 10:00:00,102.12,102.13,101.85,102.03,35742.0,82.8676,82.8758,82.6485,82.7946,35742.0
2016-11-25 10:30:00,102.02,102.08,101.72,101.84,38422.0,82.7865,82.8352,82.543,82.6404,38422.0
2016-11-25 11:00:00,101.85,101.91,101.71,101.78,31332.0,82.6485,82.6972,82.5349,82.5917,31332.0
2016-11-25 11:30:00,101.81,101.88,101.74,101.81,28184.0,82.6161,82.6729,82.5593,82.6161,28184.0
2016-11-25 12:00:00,101.8,101.91,101.76,101.79,40971.0,82.608,82.6972,82.5755,82.5999,40971.0
2016-11-25 12:30:00,101.76,101.9,101.73,101.87,57545.0,82.5755,82.6891,82.5512,82.6648,57545.0
2016-11-28 09:30:00,101.22,101.43,101.03,101.11,79692.0,82.1373,82.3077,81.9831,82.0481,79692.0
2016-11-28 10:00:00,101.13,101.34,101.03,101.27,43873.0,82.0643,82.2347,81.9831,82.1779,43873.0
2016-11-28 10:30:00,101.26,101.3,100.85,100.96,70141.0,82.1698,82.2022,81.8371,81.9263,70141.0
2016-11-28 11:00:00,100.99,101.45,100.97,101.33,82985.0,81.9507,82.324,81.9344,82.2266,82985.0
2016-11-28 11:30:00,101.32,101.45,101.29,101.4,20895.0,82.2185,82.324,82.1941,82.2834,20895.0
2016-11-28 12:00:00,101.42,101.5,101.37,101.45,24165.0,82.2996,82.3645,82.259,82.324,24165.0
2016-11-28 12:30:00,101.45,101.54,101.43,101.52,36607.0,82.324,82.397,82.3077,82.3808,36607.0
2016-11-28 13:00:00,101.53,101.84,101.52,101.69,50722.0,82.3889,82.6404,82.3808,82.5187,50722.0
2016-11-28 13:30:00,101.68,101.79,101.67,101.79,21213.0,82.5106,82.5999,82.5025,82.5999,21213.0
2016-11-28 14:00:00,101.78,101.84,101.7,101.8,21604.0,82.5917,82.6404,82.5268,82.608,21604.0
2016-11-28 14:30:00,101.81,101.94,101.76,101.86,64546.0,82.6161,82.7216,82.5755,82.6567,64546.0
2016-11-28 15:00:00,101.86,101.89,101.62,101.64,89627.0,82.6567,82.681,82.4619,82.4781,89627.0
2016-11-28 15:30:00,101.63,101.83,101.62,101.78,184701.0,82.47,82.6323,82.4619,82.5917,184701.0
2016-11-29 09:30:00,101.92,102.08,101.72,101.75,62184.0,82.7053,82.8352,82.543,82.5674,62184.0
2016-11-29 10:00:00,101.73,102.03,101.73,101.98,79918.0,82.5512,82.7946,82.5512,82.754,79918.0
2016-11-29 10:30:00,101.99,102.11,101.97,102.01,60145.0,82.7621,82.8595,82.7459,82.7784,60145.0
2016-11-29 11:00:00,102.01,102.09,101.87,101.94,82186.0,82.7784,82.8433,82.6648,82.7216,82186.0
2016-11-29 11:30:00,101.98,102.19,101.95,102.07,59679.0,82.754,82.9244,82.7297,82.8271,59679.0
2016-11-29 12:00:00,102.11,102.13,102.01,102.04,35506.0,82.8595,82.8758,82.7784,82.8027,35506.0
2016-11-29 12:30:00,102.01,102.11,101.98,102.1,42871.0,82.7784,82.8595,82.754,82.8514,42871.0
2016-11-29 13:00:00,102.08,102.17,102.0,102.06,32540.0,82.8352,82.9082,82.7703,82.819,32540.0
2016-11-29 13:30:00,102.07,102.18,101.99,102.16,40533.0,82.8271,82.9163,82.7621,82.9001,40533.0
2016-11-29 14:00:00,102.16,102.3,102.13,102.25,45693.0,82.9001,83.0137,82.8758,82.9731,45693.0
2016-11-29 14:30:00,102.25,102.37,102.15,102.28,61703.0,82.9731,83.0705,82.892,82.9975,61703.0
2016-11-29 15:00:00,102.28,102.33,102.13,102.2,46384.0,82.9975,83.038,82.8758,82.9326,46384.0
2016-11-29 15:30:00,102.19,102.21,102.0,102.09,105821.0,82.9244,82.9407,82.7703,82.8433,105821.0
2016-11-30 09:30:00,102.39,102.41,101.62,101.98,80637.0,83.0867,83.103,82.4619,82.754,80637.0
2016-11-30 10:00:00,101.99,102.0,101.66,102.0,56205.0,82.7621,82.7703,82.4944,82.7703,56205.0
2016-11-30 10:30:00,102.0,102.14,101.81,102.14,57073.0,82.7703,82.8839,82.6161,82.8839,57073.0
2016-11-30 11:00:00,102.14,102.22,101.55,101.58,46221.0,82.8839,82.9488,82.4051,82.4294,46221.0
2016-11-30 11:30:00,101.66,101.8,101.5,101.68,57324.0,82.4944,82.608,82.3645,82.5106,57324.0
2016-11-30 12:00:00,101.7,101.88,101.66,101.87,47317.0,82.5268,82.6729,82.4944,82.6648,47317.0
2016-11-30 12:30:00,101.87,101.91,101.74,101.86,45513.0,82.6648,82.6972,82.5593,82.6567,45513.0
2016-11-30 13:00:00,101.88,102.01,101.77,101.98,53280.0,82.6729,82.7784,82.5836,82.754,53280.0
2016-11-30 13:30:00,101.98,101.99,101.84,101.88,54951.0,82.754,82.7621,82.6404,82.6729,54951.0
2016-11-30 14:00:00,101.88,101.92,101.69,101.76,75300.0,82.6729,82.7053,82.5187,82.5755,75300.0
2016-11-30 14:30:00,101.76,101.78,101.53,101.55,83843.0,82.5755,82.5917,82.3889,82.4051,83843.0
2016-11-30 15:00:00,101.55,101.59,101.5,101.5,53709.0,82.4051,82.4376,82.3645,82.3645,53709.0
2016-11-30 15:30:00,101.52,101.53,101.24,101.25,135068.0,82.3808,82.3889,82.1535,82.1617,135068.0
2016-12-01 09:30:00,100.77,100.8,100.37,100.4,113984.0,81.7721,81.7965,81.4476,81.4719,113984.0
2016-12-01 10:00:00,100.38,100.85,100.2,100.41,61246.0,81.4557,81.8371,81.3096,81.48,61246.0
2016-12-01 10:30:00,100.4,100.51,100.32,100.45,59045.0,81.4719,81.5612,81.407,81.5125,59045.0
2016-12-01 11:00:00,100.41,100.48,100.06,100.34,74027.0,81.48,81.5368,81.196,81.4232,74027.0
2016-12-01 11:30:00,100.21,100.48,100.21,100.31,40929.0,81.3177,81.5368,81.3177,81.3989,40929.0
2016-12-01 12:00:00,100.32,100.38,100.22,100.23,41735.0,81.407,81.4557,81.3258,81.334,41735.0
2016-12-01 12:30:00,100.25,100.25,100.02,100.04,36847.0,81.3502,81.3502,81.1635,81.1798,36847.0
2016-12-01 13:00:00,100.04,100.06,99.91,99.92,61128.0,81.1798,81.196,81.0743,81.0824,61128.0
2016-12-01 13:30:00,99.92,100.01,99.75,99.76,60698.0,81.0824,81.1554,80.9444,80.9526,60698.0
2016-12-01 14:00:00,99.77,99.9,99.76,99.87,46905.0,80.9607,81.0662,80.9526,81.0418,46905.0
2016-12-01 14:30:00,99.86,99.97,99.84,99.9,85024.0,81.0337,81.123,81.0175,81.0662,85024.0
2016-12-01 15:00:00,99.91,99.95,99.84,99.86,95499.0,81.0743,81.1067,81.0175,81.0337,95499.0
2016-12-01 15:30:00,99.84,99.97,99.81,99.92,113049.0,81.0175,81.123,80.9931,81.0824,113049.0
2016-12-02 09:30:00,100.45,100.45,99.92,100.26,156798.0,81.5125,81.5125,81.0824,81.3583,156798.0
2016-12-02 10:00:00,100.28,100.62,100.28,100.37,92216.0,81.3745,81.6504,81.3745,81.4476,92216.0
2016-12-02 10:30:00,100.34,100.45,100.2,100.42,92489.0,81.4232,81.5125,81.3096,81.4881,92489.0
2016-12-02 11:00:00,100.41,100.77,100.36,100.69,86963.0,81.48,81.7721,81.4394,81.7072,86963.0
2016-12-02 11:30:00,100.66,100.68,100.37,100.42,25345.0,81.6829,81.6991,81.4476,81.4881,25345.0
2016-12-02 12:00:00,100.43,100.6,100.3,100.35,65196.0,81.4962,81.6342,81.3908,81.4313,65196.0
2016-12-02 12:30:00,100.34,100.36,100.19,100.36,46135.0,81.4232,81.4394,81.3015,81.4394,46135.0
2016-12-02 13:00:00,100.36,100.37,100.06,100.07,65124.0,81.4394,81.4476,81.196,81.2041,65124.0
2016-12-02 13:30:00,100.05,100.27,100.05,100.15,34613.0,81.1879,81.3664,81.1879,81.269,34613.0
2016-12-02 14:00:00,100.13,100.14,99.96,100.06,50493.0,81.2528,81.2609,81.1149,81.196,50493.0
2016-12-02 14:30:00,100.05,100.22,100.02,100.22,63372.0,81.1879,81.3258,81.1635,81.3258,63372.0
2016-12-02 15:00:00,100.2,100.36,100.18,100.23,81648.0,81.3096,81.4394,81.2934,81.334,81648.0
2016-12-02 15:30:00,100.24,100.41,100.24,100.37,121973.0,81.3421,81.48,81.3421,81.4476,121973.0
2016-12-05 09:30:00,101.63,101.66,101.19,101.3,81426.0,82.47,82.4944,82.113,82.2022,81426.0
2016-12-05 10:00:00,101.28,101.33,100.98,101.07,49191.0,82.186,82.2266,81.9426,82.0156,49191.0
2016-12-05 10:30:00,101.08,101.14,100.88,100.93,78055.0,82.0237,82.0724,81.8614,81.902,78055.0
2016-12-05 11:00:00,100.91,101.18,100.81,101.04,65411.0,81.8858,82.1049,81.8046,81.9912,65411.0
2016-12-05 11:30:00,101.08,101.19,100.91,101.1,39539.0,82.0237,82.113,81.8858,82.0399,39539.0
2016-12-05 12:00:00,101.13,101.3,101.06,101.15,34150.0,82.0643,82.2022,82.0075,82.0805,34150.0
2016-12-05 12:30:00,101.17,101.3,101.17,101.22,23438.0,82.0967,82.2022,82.0967,82.1373,23438.0
2016-12-05 13:00:00,101.22,101.38,101.2,101.32,27198.0,82.1373,82.2671,82.1211,82.2185,27198.0
2016-12-05 13:30:00,101.32,101.42,101.28,101.34,27511.0,82.2185,82.2996,82.186,82.2347,27511.0
2016-12-05 14:00:00,101.36,101.37,101.2,101.23,42643.0,82.2509,82.259,82.1211,82.1454,42643.0
2016-12-05 14:30:00,101.2,101.3,101.16,101.2,51703.0,82.1211,82.2022,82.0886,82.1211,51703.0
2016-12-05 15:00:00,101.18,101.29,101.09,101.14,45815.0,82.1049,82.1941,82.0318,82.0724,45815.0
2016-12-05 15:30:00,101.12,101.15,101.02,101.15,77881.0,82.0562,82.0805,81.975,82.0805,77881.0
2016-12-06 09:30:00,100.99,101.03,100.83,100.89,74863.0,81.9507,81.9831,81.8208,81.8695,74863.0
2016-12-06 10:00:00,100.89,101.01,100.69,100.76,65529.0,81.8695,81.9669,81.7072,81.764,65529.0
2016-12-06 10:30:00,100.77,100.86,100.62,100.69,78414.0,81.7721,81.8452,81.6504,81.7072,78414.0
2016-12-06 11:00:00,100.71,100.84,100.46,100.58,90557.0,81.7235,81.829,81.5206,81.618,90557.0
2016-12-06 11:30:00,100.59,100.8,100.49,100.76,79223.0,81.6261,81.7965,81.5449,81.764,79223.0
2016-12-06 12:00:00,100.77,100.78,100.63,100.75,33583.0,81.7721,81.7803,81.6585,81.7559,33583.0
2016-12-06 12:30:00,100.73,100.75,100.53,100.58,27429.0,81.7397,81.7559,81.5774,81.618,27429.0
2016-12-06 13:00:00,100.58,100.66,100.54,100.55,39335.0,81.618,81.6829,81.5855,81.5936,39335.0
2016-12-06 13:30:00,100.56,100.57,100.39,100.44,43770.0,81.6017,81.6099,81.4638,81.5044,43770.0
2016-12-06 14:00:00,100.43,100.48,100.35,100.42,39740.0,81.4962,81.5368,81.4313,81.4881,39740.0
2016-12-06 14:30:00,100.41,100.55,100.39,100.52,40749.0,81.48,81.5936,81.4638,81.5693,40749.0
2016-12-06 15:00:00,100.5,100.55,100.4,100.5,66739.0,81.5531,81.5936,81.4719,81.5531,66739.0
2016-12-06 15:30:00,100.49,100.55,100.34,100.54,90098.0,81.5449,81.5936,81.4232,81.5855,90098.0
2016-12-07 09:30:00,101.24,101.52,101.19,101.35,145899.0,82.1535,82.3808,82.113,82.2428,145899.0
2016-12-07 10:00:00,101.33,101.61,101.33,101.61,40204.0,82.2266,82.4538,82.2266,82.4538,40204.0
2016-12-07 10:30:00,101.56,101.74,101.54,101.57,63448.0,82.4132,82.5593,82.397,82.4213,63448.0
2016-12-07 11:00:00,101.61,101.95,101.58,101.86,63686.0,82.4538,82.7297,82.4294,82.6567,63686.0
2016-12-07 11:30:00,101.86,102.05,101.77,101.99,48559.0,82.6567,82.8108,82.5836,82.7621,48559.0
2016-12-07 12:00:00,101.99,102.0,101.85,101.97,20370.0,82.7621,82.7703,82.6485,82.7459,20370.0
2016-12-07 12:30:00,101.96,102.07,101.91,102.07,21828.0,82.7378,82.8271,82.6972,82.8271,21828.0
2016-12-07 13:00:00,102.04,102.32,102.03,102.26,32309.0,82.8027,83.0299,82.7946,82.9812,32309.0
2016-12-07 13:30:00,102.26,102.45,102.14,102.42,33489.0,82.9812,83.1354,82.8839,83.1111,33489.0
2016-12-07 14:00:00,102.45,102.45,102.3,102.42,48979.0,83.1354,83.1354,83.0137,83.1111,48979.0
2016-12-07 14:30:00,102.39,102.48,102.35,102.44,60960.0,83.0867,83.1598,83.0543,83.1273,60960.0
2016-12-07 15:00:00,102.45,102.76,102.39,102.58,60377.0,83.1354,83.387,83.0867,83.2409,60377.0
2016-12-07 15:30:00,102.63,102.7,102.5,102.69,114082.0,83.2815,83.3383,83.176,83.3302,114082.0
2016-12-08 09:30:00,103.31,103.36,102.89,102.94,71010.0,83.8333,83.8739,83.4925,83.533,71010.0
2016-12-08 10:00:00,102.96,103.1,102.91,103.0,56858.0,83.5493,83.6629,83.5087,83.5817,56858.0
2016-12-08 10:30:00,103.03,103.17,102.91,102.91,41904.0,83.6061,83.7197,83.5087,83.5087,41904.0
2016-12-08 11:00:00,102.9,103.04,102.81,102.99,69597.0,83.5006,83.6142,83.4276,83.5736,69597.0
2016-12-08 11:30:00,102.99,103.05,102.78,102.87,32637.0,83.5736,83.6223,83.4032,83.4762,32637.0
2016-12-08 12:00:00,102.88,102.93,102.8,102.85,25775.0,83.4844,83.5249,83.4194,83.46,25775.0
2016-12-08 12:30:00,102.85,102.92,102.79,102.8,33503.0,83.46,83.5168,83.4113,83.4194,33503.0
2016-12-08 13:00:00,102.82,102.83,102.75,102.76,38257.0,83.4357,83.4438,83.3789,83.387,38257.0
2016-12-08 13:30:00,102.76,102.82,102.73,102.73,39202.0,83.387,83.4357,83.3626,83.3626,39202.0
2016-12-08 14:00:00,102.76,102.76,102.62,102.62,51739.0,83.387,83.387,83.2734,83.2734,51739.0
2016-12-08 14:30:00,102.63,102.75,102.57,102.72,32010.0,83.2815,83.3789,83.2328,83.3545,32010.0
2016-12-08 15:00:00,102.71,102.77,102.67,102.73,55721.0,83.3464,83.3951,83.3139,83.3626,55721.0
2016-12-08 15:30:00,102.71,102.83,102.61,102.78,106475.0,83.3464,83.4438,83.2653,83.4032,106475.0
2016-12-09 09:30:00,103.82,103.9,103.62,103.7,66347.0,84.2471,84.3121,84.0848,84.1498,66347.0
2016-12-09 10:00:00,103.72,103.81,103.58,103.79,59920.0,84.166,84.239,84.0524,84.2228,59920.0
2016-12-09 10:30:00,103.8,103.83,103.67,103.71,43769.0,84.2309,84.2553,84.1254,84.1579,43769.0
2016-12-09 11:00:00,103.7,103.84,103.7,103.77,39624.0,84.1498,84.2634,84.1498,84.2066,39624.0
2016-12-09 11:30:00,103.76,103.93,103.75,103.87,96381.0,84.1985,84.3364,84.1903,84.2877,96381.0
2016-12-09 12:00:00,103.88,103.96,103.83,103.93,26271.0,84.2958,84.3607,84.2553,84.3364,26271.0
2016-12-09 12:30:00,103.92,103.96,103.79,103.79,36871.0,84.3283,84.3607,84.2228,84.2228,36871.0
2016-12-09 13:00:00,103.8,103.8,103.66,103.72,25447.0,84.2309,84.2309,84.1173,84.166,25447.0
2016-12-09 13:30:00,103.72,103.74,103.58,103.66,29543.0,84.166,84.1822,84.0524,84.1173,29543.0
2016-12-09 14:00:00,103.66,103.73,103.62,103.64,33842.0,84.1173,84.1741,84.0848,84.1011,33842.0
2016-12-09 14:30:00,103.63,103.77,103.62,103.77,24176.0,84.093,84.2066,84.0848,84.2066,24176.0
2016-12-09 15:00:00,103.74,103.88,103.68,103.83,37029.0,84.1822,84.2958,84.1335,84.2553,37029.0
2016-12-09 15:30:00,103.84,103.91,103.8,103.87,55595.0,84.2634,84.3202,84.2309,84.2877,55595.0
2016-12-12 09:30:00,104.19,104.26,104.04,104.2,69135.0,84.5474,84.6042,84.4257,84.5555,69135.0
2016-12-12 10:00:00,104.19,104.22,104.02,104.09,36637.0,84.5474,84.5717,84.4094,84.4662,36637.0
2016-12-12 10:30:00,104.12,104.13,103.94,103.99,36217.0,84.4906,84.4987,84.3445,84.3851,36217.0
2016-12-12 11:00:00,103.97,104.11,103.92,104.06,50322.0,84.3689,84.4825,84.3283,84.4419,50322.0
2016-12-12 11:30:00,104.01,104.49,103.92,104.38,76271.0,84.4013,84.7908,84.3283,84.7016,76271.0
2016-12-12 12:00:00,104.35,104.46,104.2,104.41,30075.0,84.6772,84.7665,84.5555,84.7259,30075.0
2016-12-12 12:30:00,104.41,104.48,104.35,104.44,45771.0,84.7259,84.7827,84.6772,84.7503,45771.0
2016-12-12 13:00:00,104.4,104.53,104.39,104.51,42931.0,84.7178,84.8233,84.7097,84.8071,42931.0
2016-12-12 13:30:00,104.51,104.53,104.33,104.34,52819.0,84.8071,84.8233,84.661,84.6691,52819.0
2016-12-12 14:00:00,104.35,104.51,104.35,104.42,61429.0,84.6772,84.8071,84.6772,84.734,61429.0
2016-12-12 14:30:00,104.41,104.44,104.34,104.4,60956.0,84.7259,84.7503,84.6691,84.7178,60956.0
2016-12-12 15:00:00,104.41,104.45,104.22,104.29,58765.0,84.7259,84.7584,84.5717,84.6285,58765.0
2016-12-12 15:30:00,104.29,104.41,104.25,104.38,76089.0,84.6285,84.7259,84.5961,84.7016,76089.0
2016-12-13 09:30:00,106.54,107.07,106.21,107.01,177936.0,86.4544,86.8844,86.1866,86.8357,177936.0
2016-12-13 10:00:00,106.98,106.98,106.69,106.85,62994.0,86.8114,86.8114,86.5761,86.7059,62994.0
2016-12-13 10:30:00,106.84,106.88,106.46,106.73,84086.0,86.6978,86.7303,86.3894,86.6085,84086.0
2016-12-13 11:00:00,106.71,106.71,106.35,106.56,71342.0,86.5923,86.5923,86.3002,86.4706,71342.0
2016-12-13 11:30:00,106.56,106.57,106.15,106.25,44368.0,86.4706,86.4787,86.1379,86.219,44368.0
2016-12-13 12:00:00,106.21,106.26,106.07,106.07,31150.0,86.1866,86.2271,86.073,86.073,31150.0
2016-12-13 12:30:00,106.12,106.16,106.0,106.06,30279.0,86.1135,86.146,86.0162,86.0648,30279.0
2016-12-13 13:00:00,106.08,106.19,106.0,106.19,27946.0,86.0811,86.1703,86.0162,86.1703,27946.0
2016-12-13 13:30:00,106.16,106.2,106.02,106.03,32621.0,86.146,86.1784,86.0324,86.0405,32621.0
2016-12-13 14:00:00,106.03,106.12,105.97,105.99,34774.0,86.0405,86.1135,85.9918,86.008,34774.0
2016-12-13 14:30:00,105.98,106.03,105.94,105.96,41721.0,85.9999,86.0405,85.9675,85.9837,41721.0
2016-12-13 15:00:00,105.95,106.02,105.88,105.92,48527.0,85.9756,86.0324,85.9188,85.9512,48527.0
2016-12-13 15:30:00,105.92,106.17,105.91,105.93,105630.0,85.9512,86.1541,85.9431,85.9594,105630.0
2016-12-14 09:30:00,105.31,105.43,105.2,105.29,80835.0,85.4562,85.5536,85.367,85.44,80835.0
2016-12-14 10:00:00,105.29,105.74,105.27,105.62,39273.0,85.44,85.8052,85.4238,85.7078,39273.0
2016-12-14 10:30:00,105.72,105.72,105.5,105.59,55695.0,85.7889,85.7889,85.6104,85.6835,55695.0
2016-12-14 11:00:00,105.61,105.85,105.52,105.84,59695.0,85.6997,85.8944,85.6266,85.8863,59695.0
2016-12-14 11:30:00,105.8,105.8,105.47,105.49,50345.0,85.8539,85.8539,85.5861,85.6023,50345.0
2016-12-14 12:00:00,105.51,105.58,105.36,105.37,24738.0,85.6185,85.6753,85.4968,85.5049,24738.0
2016-12-14 12:30:00,105.38,105.47,105.29,105.3,31330.0,85.513,85.5861,85.44,85.4481,31330.0
2016-12-14 13:00:00,105.3,105.34,105.18,105.31,29867.0,85.4481,85.4806,85.3507,85.4562,29867.0
2016-12-14 13:30:00,105.25,105.37,105.17,105.37,32766.0,85.4075,85.5049,85.3426,85.5049,32766.0
2016-12-14 14:00:00,105.29,105.29,104.39,104.43,48590.0,85.44,85.44,84.7097,84.7421,48590.0
2016-12-14 14:30:00,104.42,104.79,104.3,104.34,49376.0,84.734,85.0343,84.6367,84.6691,49376.0
2016-12-14 15:00:00,104.35,104.37,103.92,104.1,73382.0,84.6772,84.6935,84.3283,84.4744,73382.0
2016-12-14 15:30:00,104.1,104.38,103.87,104.01,98795.0,84.4744,84.7016,84.2877,84.4013,98795.0
2016-12-15 09:30:00,103.69,103.8,103.3,103.46,87881.0,84.1417,84.2309,83.8252,83.955,87881.0
2016-12-15 10:00:00,103.51,103.54,103.24,103.31,46264.0,83.9956,84.0199,83.7765,83.8333,46264.0
2016-12-15 10:30:00,103.31,103.45,103.14,103.2,59640.0,83.8333,83.9469,83.6953,83.744,59640.0
2016-12-15 11:00:00,103.21,103.26,102.91,102.91,52737.0,83.7521,83.7927,83.5087,83.5087,52737.0
2016-12-15 11:30:00,102.88,103.0,102.75,102.79,41097.0,83.4844,83.5817,83.3789,83.4113,41097.0
2016-12-15 12:00:00,102.85,102.95,102.79,102.85,66659.0,83.46,83.5412,83.4113,83.46,66659.0
2016-12-15 12:30:00,102.83,102.96,102.82,102.9,52875.0,83.4438,83.5493,83.4357,83.5006,52875.0
2016-12-15 13:00:00,102.91,102.96,102.87,102.96,16965.0,83.5087,83.5493,83.4762,83.5493,16965.0
2016-12-15 13:30:00,102.95,102.96,102.79,102.8,20561.0,83.5412,83.5493,83.4113,83.4194,20561.0
2016-12-15 14:00:00,102.81,102.85,102.79,102.8,30439.0,83.4276,83.46,83.4113,83.4194,30439.0
2016-12-15 14:30:00,102.79,103.04,102.78,102.94,33414.0,83.4113,83.6142,83.4032,83.533,33414.0
2016-12-15 15:00:00,102.93,103.06,102.9,103.02,36528.0,83.5249,83.6304,83.5006,83.598,36528.0
2016-12-15 15:30:00,103.02,103.15,102.97,103.06,82923.0,83.598,83.7035,83.5574,83.6304,82923.0
2016-12-16 09:30:00,103.55,103.55,103.34,103.49,82231.0,84.028,84.028,83.8576,83.9794,82231.0
2016-12-16 10:00:00,103.49,103.6,103.36,103.45,40418.0,83.9794,84.0686,83.8739,83.9469,40418.0
2016-12-16 10:30:00,103.48,103.52,103.29,103.29,40853.0,83.9712,84.0037,83.8171,83.8171,40853.0
2016-12-16 11:00:00,103.29,103.52,103.25,103.36,22221.0,83.8171,84.0037,83.7846,83.8739,22221.0
2016-12-16 11:30:00,103.39,103.72,103.3,103.66,38230.0,83.8982,84.166,83.8252,84.1173,38230.0
2016-12-16 12:00:00,103.68,103.82,103.65,103.8,25611.0,84.1335,84.2471,84.1092,84.2309,25611.0
2016-12-16 12:30:00,103.83,103.96,103.81,103.85,27026.0,84.2553,84.3607,84.239,84.2715,27026.0
2016-12-16 13:00:00,103.87,103.88,103.69,103.8,27117.0,84.2877,84.2958,84.1417,84.2309,27117.0
2016-12-16 13:30:00,103.8,103.8,103.7,103.76,17848.0,84.2309,84.2309,84.1498,84.1985,17848.0
2016-12-16 14:00:00,103.75,103.86,103.7,103.85,40084.0,84.1903,84.2796,84.1498,84.2715,40084.0
2016-12-16 14:30:00,103.85,103.88,103.75,103.77,44431.0,84.2715,84.2958,84.1903,84.2066,44431.0
2016-12-16 15:00:00,103.79,103.79,103.68,103.76,31428.0,84.2228,84.2228,84.1335,84.1985,31428.0
2016-12-16 15:30:00,103.77,103.95,103.75,103.93,101480.0,84.2066,84.3526,84.1903,84.3364,101480.0
2016-12-19 09:30:00,103.9,104.06,103.69,103.96,52274.0,84.3121,84.4419,84.1417,84.3607,52274.0
2016-12-19 10:00:00,103.95,104.1,103.88,103.88,24224.0,84.3526,84.4744,84.2958,84.2958,24224.0
2016-12-19 10:30:00,103.92,103.95,103.57,103.78,26313.0,84.3283,84.3526,84.0443,84.2147,26313.0
2016-12-19 11:00:00,103.8,104.1,103.7,104.09,31005.0,84.2309,84.4744,84.1498,84.4662,31005.0
2016-12-19 11:30:00,104.09,104.2,104.01,104.11,18207.0,84.4662,84.5555,84.4013,84.4825,18207.0
2016-12-19 12:00:00,104.07,104.36,104.04,104.06,26627.0,84.45,84.6853,84.4257,84.4419,26627.0
2016-12-19 12:30:00,104.08,104.14,103.91,103.98,34697.0,84.4581,84.5068,84.3202,84.377,34697.0
2016-12-19 13:00:00,103.97,103.99,103.92,103.93,16528.0,84.3689,84.3851,84.3283,84.3364,16528.0
2016-12-19 13:30:00,103.92,103.95,103.78,103.91,13596.0,84.3283,84.3526,84.2147,84.3202,13596.0
2016-12-19 14:00:00,103.89,103.91,103.8,103.83,24359.0,84.3039,84.3202,84.2309,84.2553,24359.0
2016-12-19 14:30:00,103.82,103.99,103.77,103.9,64010.0,84.2471,84.3851,84.2066,84.3121,64010.0
2016-12-19 15:00:00,103.9,103.92,103.7,103.74,43479.0,84.3121,84.3283,84.1498,84.1822,43479.0
2016-12-19 15:30:00,103.72,103.75,103.64,103.67,59241.0,84.166,84.1903,84.1011,84.1254,59241.0
2016-12-20 09:30:00,103.6,103.63,103.29,103.4,49531.0,84.0686,84.093,83.8171,83.9063,49531.0
2016-12-20 10:00:00,103.37,103.37,103.16,103.31,35958.0,83.882,83.882,83.7116,83.8333,35958.0
2016-12-20 10:30:00,103.31,103.55,103.14,103.5,19810.0,83.8333,84.028,83.6953,83.9875,19810.0
2016-12-20 11:00:00,103.51,103.63,103.3,103.6,36832.0,83.9956,84.093,83.8252,84.0686,36832.0
2016-12-20 11:30:00,103.57,103.71,103.43,103.47,21091.0,84.0443,84.1579,83.9307,83.9631,21091.0
2016-12-20 12:00:00,103.47,103.71,103.4,103.66,30168.0,83.9631,84.1579,83.9063,84.1173,30168.0
2016-12-20 12:30:00,103.66,103.74,103.6,103.62,23686.0,84.1173,84.1822,84.0686,84.0848,23686.0
2016-12-20 13:00:00,103.62,103.65,103.48,103.55,33453.0,84.0848,84.1092,83.9712,84.028,33453.0
2016-12-20 13:30:00,103.55,103.6,103.48,103.59,24499.0,84.028,84.0686,83.9712,84.0605,24499.0
2016-12-20 14:00:00,103.57,103.57,103.44,103.44,16792.0,84.0443,84.0443,83.9388,83.9388,16792.0
2016-12-20 14:30:00,103.43,103.46,103.35,103.4,29923.0,83.9307,83.955,83.8658,83.9063,29923.0
2016-12-20 15:00:00,103.41,103.47,103.34,103.38,25697.0,83.9144,83.9631,83.8576,83.8901,25697.0
2016-12-20 15:30:00,103.4,103.53,103.36,103.46,50827.0,83.9063,84.0118,83.8739,83.955,50827.0
2016-12-21 09:30:00,104.09,104.27,103.98,104.17,50256.0,84.4662,84.6123,84.377,84.5312,50256.0
2016-12-21 10:00:00,104.16,104.23,104.06,104.15,34764.0,84.523,84.5798,84.4419,84.5149,34764.0
2016-12-21 10:30:00,104.16,104.35,104.13,104.13,42284.0,84.523,84.6772,84.4987,84.4987,42284.0
2016-12-21 11:00:00,104.16,104.19,103.97,104.06,45808.0,84.523,84.5474,84.3689,84.4419,45808.0
2016-12-21 11:30:00,103.99,104.14,103.99,104.01,32787.0,84.3851,84.5068,84.3851,84.4013,32787.0
2016-12-21 12:00:00,104.01,104.13,103.99,104.04,18813.0,84.4013,84.4987,84.3851,84.4257,18813.0
2016-12-21 12:30:00,104.06,104.19,104.05,104.11,14192.0,84.4419,84.5474,84.4338,84.4825,14192.0
2016-12-21 13:00:00,104.06,104.18,104.06,104.07,19104.0,84.4419,84.5393,84.4419,84.45,19104.0
2016-12-21 13:30:00,104.07,104.17,104.05,104.12,23388.0,84.45,84.5312,84.4338,84.4906,23388.0
2016-12-21 14:00:00,104.1,104.15,104.04,104.05,22385.0,84.4744,84.5149,84.4257,84.4338,22385.0
2016-12-21 14:30:00,104.06,104.08,103.96,103.99,28128.0,84.4419,84.4581,84.3607,84.3851,28128.0
2016-12-21 15:00:00,104.0,104.01,103.87,103.87,31546.0,84.3932,84.4013,84.2877,84.2877,31546.0
2016-12-21 15:30:00,103.91,103.94,103.8,103.9,50880.0,84.3202,84.3445,84.2309,84.3121,50880.0
2016-12-22 09:30:00,103.36,103.42,103.1,103.22,44947.0,83.8739,83.9226,83.6629,83.7603,44947.0
2016-12-22 10:00:00,103.17,103.41,103.17,103.38,25596.0,83.7197,83.9144,83.7197,83.8901,25596.0
2016-12-22 10:30:00,103.37,103.4,103.29,103.36,42191.0,83.882,83.9063,83.8171,83.8739,42191.0
2016-12-22 11:00:00,103.35,103.57,103.32,103.51,34116.0,83.8658,84.0443,83.8414,83.9956,34116.0
2016-12-22 11:30:00,103.49,103.57,103.38,103.51,22289.0,83.9794,84.0443,83.8901,83.9956,22289.0
2016-12-22 12:00:00,103.52,103.69,103.48,103.62,25211.0,84.0037,84.1417,83.9712,84.0848,25211.0
2016-12-22 12:30:00,103.61,103.7,103.57,103.58,27156.0,84.0767,84.1498,84.0443,84.0524,27156.0
2016-12-22 13:00:00,103.57,103.64,103.52,103.56,12803.0,84.0443,84.1011,84.0037,84.0362,12803.0
2016-12-22 13:30:00,103.52,103.62,103.48,103.5,19279.0,84.0037,84.0848,83.9712,83.9875,19279.0
2016-12-22 14:00:00,103.51,103.58,103.36,103.44,28065.0,83.9956,84.0524,83.8739,83.9388,28065.0
2016-12-22 14:30:00,103.43,103.52,103.34,103.42,21908.0,83.9307,84.0037,83.8576,83.9226,21908.0
2016-12-22 15:00:00,103.4,103.45,103.31,103.39,19580.0,83.9063,83.9469,83.8333,83.8982,19580.0
2016-12-22 15:30:00,103.37,103.38,103.27,103.31,57183.0,83.882,83.8901,83.8008,83.8333,57183.0
2016-12-23 09:30:00,103.56,103.73,103.41,103.59,26395.0,84.0362,84.1741,83.9144,84.0605,26395.0
2016-12-23 10:00:00,103.64,103.65,103.38,103.4,29535.0,84.1011,84.1092,83.8901,83.9063,29535.0
2016-12-23 10:30:00,103.41,103.41,103.3,103.34,21453.0,83.9144,83.9144,83.8252,83.8576,21453.0
2016-12-23 11:00:00,103.34,103.35,103.22,103.3,35261.0,83.8576,83.8658,83.7603,83.8252,35261.0
2016-12-23 11:30:00,103.28,103.35,103.22,103.25,23877.0,83.8089,83.8658,83.7603,83.7846,23877.0
2016-12-23 12:00:00,103.29,103.33,103.24,103.29,17085.0,83.8171,83.8495,83.7765,83.8171,17085.0
2016-12-23 12:30:00,103.26,103.26,103.14,103.15,28196.0,83.7927,83.7927,83.6953,83.7035,28196.0
2016-12-23 13:00:00,103.16,103.21,103.13,103.13,15009.0,83.7116,83.7521,83.6872,83.6872,15009.0
2016-12-23 13:30:00,103.14,103.22,103.12,103.22,16950.0,83.6953,83.7603,83.6791,83.7603,16950.0
2016-12-23 14:00:00,103.2,103.23,103.14,103.21,27334.0,83.744,83.7684,83.6953,83.7521,27334.0
2016-12-23 14:30:00,103.22,103.26,103.16,103.23,19028.0,83.7603,83.7927,83.7116,83.7684,19028.0
2016-12-23 15:00:00,103.22,103.3,103.2,103.28,21397.0,83.7603,83.8252,83.744,83.8089,21397.0
2016-12-23 15:30:00,103.28,103.43,103.25,103.4,41869.0,83.8089,83.9307,83.7846,83.9063,41869.0
2016-12-27 09:30:00,103.45,103.63,103.38,103.52,25701.0,83.9469,84.093,83.8901,84.0037,25701.0
2016-12-27 10:00:00,103.56,103.61,103.35,103.35,17875.0,84.0362,84.0767,83.8658,83.8658,17875.0
2016-12-27 10:30:00,103.37,103.41,103.31,103.38,17073.0,83.882,83.9144,83.8333,83.8901,17073.0
2016-12-27 11:00:00,103.38,103.41,103.22,103.27,15038.0,83.8901,83.9144,83.7603,83.8008,15038.0
2016-12-27 11:30:00,103.28,103.32,103.18,103.2,19549.0,83.8089,83.8414,83.7278,83.744,19549.0
2016-12-27 12:00:00,103.2,103.34,103.18,103.29,25792.0,83.744,83.8576,83.7278,83.8171,25792.0
2016-12-27 12:30:00,103.29,103.41,103.28,103.39,12956.0,83.8171,83.9144,83.8089,83.8982,12956.0
2016-12-27 13:00:00,103.33,103.4,103.32,103.36,15931.0,83.8495,83.9063,83.8414,83.8739,15931.0
2016-12-27 13:30:00,103.36,103.39,103.31,103.35,28707.0,83.8739,83.8982,83.8333,83.8658,28707.0
2016-12-27 14:00:00,103.32,103.4,103.3,103.36,16710.0,83.8414,83.9063,83.8252,83.8739,16710.0
2016-12-27 14:30:00,103.39,103.5,103.32,103.48,28158.0,83.8982,83.9875,83.8414,83.9712,28158.0
2016-12-27 15:00:00,103.48,103.62,103.44,103.58,42800.0,83.9712,84.0848,83.9388,84.0524,42800.0
2016-12-27 15:30:00,103.6,103.6,103.42,103.46,38989.0,84.0686,84.0686,83.9226,83.955,38989.0
2016-12-28 09:30:00,102.78,103.24,102.78,103.1,57768.0,83.4032,83.7765,83.4032,83.6629,57768.0
2016-12-28 10:00:00,103.15,103.31,103.11,103.24,23904.0,83.7035,83.8333,83.671,83.7765,23904.0
2016-12-28 10:30:00,103.25,103.34,103.17,103.3,25694.0,83.7846,83.8576,83.7197,83.8252,25694.0
2016-12-28 11:00:00,103.31,103.33,103.08,103.22,35724.0,83.8333,83.8495,83.6467,83.7603,35724.0
2016-12-28 11:30:00,103.16,103.21,102.92,102.92,31047.0,83.7116,83.7521,83.5168,83.5168,31047.0
2016-12-28 12:00:00,102.94,103.0,102.83,102.89,16698.0,83.533,83.5817,83.4438,83.4925,16698.0
2016-12-28 12:30:00,102.91,102.95,102.75,102.82,16546.0,83.5087,83.5412,83.3789,83.4357,16546.0
2016-12-28 13:00:00,102.83,102.99,102.83,102.87,8873.0,83.4438,83.5736,83.4438,83.4762,8873.0
2016-12-28 13:30:00,102.86,102.97,102.8,102.83,20861.0,83.4681,83.5574,83.4194,83.4438,20861.0
2016-12-28 14:00:00,102.83,102.85,102.75,102.83,23113.0,83.4438,83.46,83.3789,83.4438,23113.0
2016-12-28 14:30:00,102.83,102.85,102.75,102.8,21783.0,83.4438,83.46,83.3789,83.4194,21783.0
2016-12-28 15:00:00,102.78,102.84,102.76,102.79,30425.0,83.4032,83.4519,83.387,83.4113,30425.0
2016-12-28 15:30:00,102.78,102.85,102.72,102.76,47847.0,83.4032,83.46,83.3545,83.387,47847.0
2016-12-29 09:30:00,103.6,103.71,103.3,103.67,68940.0,84.0686,84.1579,83.8252,84.1254,68940.0
2016-12-29 10:00:00,103.69,103.74,103.48,103.72,31423.0,84.1417,84.1822,83.9712,84.166,31423.0
2016-12-29 10:30:00,103.71,103.73,103.56,103.62,18090.0,84.1579,84.1741,84.0362,84.0848,18090.0
2016-12-29 11:00:00,103.63,103.68,103.46,103.65,42618.0,84.093,84.1335,83.955,84.1092,42618.0
2016-12-29 11:30:00,103.62,103.84,103.6,103.66,27909.0,84.0848,84.2634,84.0686,84.1173,27909.0
2016-12-29 12:00:00,103.65,103.72,103.6,103.68,12989.0,84.1092,84.166,84.0686,84.1335,12989.0
2016-12-29 12:30:00,103.67,103.7,103.55,103.6,9959.0,84.1254,84.1498,84.028,84.0686,9959.0
2016-12-29 13:00:00,103.55,103.68,103.53,103.54,19435.0,84.028,84.1335,84.0118,84.0199,19435.0
2016-12-29 13:30:00,103.53,103.57,103.43,103.48,35515.0,84.0118,84.0443,83.9307,83.9712,35515.0
2016-12-29 14:00:00,103.47,103.5,103.43,103.43,36882.0,83.9631,83.9875,83.9307,83.9307,36882.0
2016-12-29 14:30:00,103.44,103.5,103.4,103.46,45348.0,83.9388,83.9875,83.9063,83.955,45348.0
2016-12-29 15:00:00,103.48,103.54,103.41,103.48,55321.0,83.9712,84.0199,83.9144,83.9712,55321.0
2016-12-29 15:30:00,103.48,103.59,103.42,103.44,101041.0,83.9712,84.0605,83.9226,83.9388,101041.0
2016-12-30 09:30:00,104.21,104.34,103.96,104.17,52755.0,84.5636,84.6691,84.3607,84.5312,52755.0
2016-12-30 10:00:00,104.21,104.34,104.2,104.29,44959.0,84.5636,84.6691,84.5555,84.6285,44959.0
2016-12-30 10:30:00,104.31,104.42,104.29,104.3,28552.0,84.6448,84.734,84.6285,84.6367,28552.0
2016-12-30 11:00:00,104.33,104.35,104.16,104.22,29280.0,84.661,84.6772,84.523,84.5717,29280.0
2016-12-30 11:30:00,104.2,104.28,104.15,104.21,17460.0,84.5555,84.6204,84.5149,84.5636,17460.0
2016-12-30 12:00:00,104.17,104.19,104.12,104.16,25634.0,84.5312,84.5474,84.4906,84.523,25634.0
2016-12-30 12:30:00,104.16,104.21,104.0,104.05,16619.0,84.523,84.5636,84.3932,84.4338,16619.0
2016-12-30 13:00:00,104.07,104.07,103.95,103.98,17170.0,84.45,84.45,84.3526,84.377,17170.0
2016-12-30 13:30:00,103.98,104.08,103.9,103.91,24108.0,84.377,84.4581,84.3121,84.3202,24108.0
2016-12-30 14:00:00,103.9,103.9,103.83,103.84,21579.0,84.3121,84.3121,84.2553,84.2634,21579.0
2016-12-30 14:30:00,103.83,103.92,103.83,103.9,33853.0,84.2553,84.3283,84.2553,84.3121,33853.0
2016-12-30 15:00:00,103.88,103.91,103.8,103.88,45448.0,84.2958,84.3202,84.2309,84.2958,45448.0
2016-12-30 15:30:00,103.86,104.0,103.75,103.94,69125.0,84.2796,84.3932,84.1903,84.3445,69125.0
2017-01-03 09:30:00,104.04,104.09,103.66,103.77,54696.0,84.4257,84.4662,84.1173,84.2066,54696.0
2017-01-03 10:00:00,103.71,103.75,103.44,103.63,46514.0,84.1579,84.1903,83.9388,84.093,46514.0
2017-01-03 10:30:00,103.62,103.91,103.51,103.83,38400.0,84.0848,84.3202,83.9956,84.2553,38400.0
2017-01-03 11:00:00,103.83,103.9,103.7,103.82,23945.0,84.2553,84.3121,84.1498,84.2471,23945.0
2017-01-03 11:30:00,103.81,103.97,103.74,103.96,36915.0,84.239,84.3689,84.1822,84.3607,36915.0
2017-01-03 12:00:00,103.98,104.07,103.92,103.97,38594.0,84.377,84.45,84.3283,84.3689,38594.0
2017-01-03 12:30:00,103.93,104.08,103.85,104.03,15368.0,84.3364,84.4581,84.2715,84.4176,15368.0
2017-01-03 13:00:00,104.02,104.22,104.02,104.13,25112.0,84.4094,84.5717,84.4094,84.4987,25112.0
2017-01-03 13:30:00,104.13,104.16,103.95,104.01,24106.0,84.4987,84.523,84.3526,84.4013,24106.0
2017-01-03 14:00:00,103.98,104.04,103.94,103.98,23303.0,84.377,84.4257,84.3445,84.377,23303.0
2017-01-03 14:30:00,103.98,104.28,103.94,104.14,66023.0,84.377,84.6204,84.3445,84.5068,66023.0
2017-01-03 15:00:00,104.16,104.17,104.08,104.17,28870.0,84.523,84.5312,84.4581,84.5312,28870.0
2017-01-03 15:30:00,104.14,104.31,104.09,104.27,97744.0,84.5068,84.6448,84.4662,84.6123,97744.0
2017-01-04 09:30:00,105.53,105.62,105.34,105.55,98825.0,85.6348,85.7078,85.4806,85.651,98825.0
2017-01-04 10:00:00,105.53,105.6,105.3,105.36,46530.0,85.6348,85.6916,85.4481,85.4968,46530.0
2017-01-04 10:30:00,105.35,105.43,105.18,105.24,32771.0,85.4887,85.5536,85.3507,85.3994,32771.0
2017-01-04 11:00:00,105.24,105.32,105.11,105.25,36109.0,85.3994,85.4644,85.2939,85.4075,36109.0
2017-01-04 11:30:00,105.22,105.42,105.16,105.42,62848.0,85.3832,85.5455,85.3345,85.5455,62848.0
2017-01-04 12:00:00,105.43,105.53,105.37,105.51,16436.0,85.5536,85.6348,85.5049,85.6185,16436.0
2017-01-04 12:30:00,105.5,105.53,105.42,105.44,17239.0,85.6104,85.6348,85.5455,85.5617,17239.0
2017-01-04 13:00:00,105.41,105.49,105.35,105.39,20408.0,85.5374,85.6023,85.4887,85.5212,20408.0
2017-01-04 13:30:00,105.39,105.43,105.36,105.41,23292.0,85.5212,85.5536,85.4968,85.5374,23292.0
2017-01-04 14:00:00,105.39,105.66,105.38,105.51,26536.0,85.5212,85.7403,85.513,85.6185,26536.0
2017-01-04 14:30:00,105.52,105.54,105.42,105.52,20922.0,85.6266,85.6429,85.5455,85.6266,20922.0
2017-01-04 15:00:00,105.51,105.59,105.45,105.47,28459.0,85.6185,85.6835,85.5698,85.5861,28459.0
2017-01-04 15:30:00,105.46,105.62,105.44,105.58,57009.0,85.578,85.7078,85.5617,85.6753,57009.0
2017-01-05 09:30:00,105.8,105.97,105.7,105.9,52870.0,85.8539,85.9918,85.7727,85.935,52870.0
2017-01-05 10:00:00,105.89,106.41,105.84,106.32,35324.0,85.9269,86.3489,85.8863,86.2758,35324.0
2017-01-05 10:30:00,106.34,106.68,106.25,106.68,36005.0,86.2921,86.568,86.219,86.568,36005.0
2017-01-05 11:00:00,106.65,106.84,106.4,106.83,37509.0,86.5436,86.6978,86.3407,86.6897,37509.0
2017-01-05 11:30:00,106.86,106.97,106.81,106.92,49243.0,86.714,86.8033,86.6734,86.7627,49243.0
2017-01-05 12:00:00,106.93,106.93,106.74,106.74,47175.0,86.7708,86.7708,86.6166,86.6166,47175.0
2017-01-05 12:30:00,106.73,106.74,106.63,106.72,23542.0,86.6085,86.6166,86.5274,86.6004,23542.0
2017-01-05 13:00:00,106.72,106.83,106.72,106.78,26709.0,86.6004,86.6897,86.6004,86.6491,26709.0
2017-01-05 13:30:00,106.78,106.9,106.78,106.87,25379.0,86.6491,86.7465,86.6491,86.7221,25379.0
2017-01-05 14:00:00,106.86,107.02,106.85,106.92,39937.0,86.714,86.8439,86.7059,86.7627,39937.0
2017-01-05 14:30:00,106.92,107.01,106.83,106.87,37399.0,86.7627,86.8357,86.6897,86.7221,37399.0
2017-01-05 15:00:00,106.88,106.98,106.81,106.95,47567.0,86.7303,86.8114,86.6734,86.7871,47567.0
2017-01-05 15:30:00,106.95,107.06,106.72,106.84,95097.0,86.7871,86.8763,86.6004,86.6978,95097.0
2017-01-06 09:30:00,106.43,106.51,106.22,106.41,78444.0,86.3651,86.43,86.1947,86.3489,78444.0
2017-01-06 10:00:00,106.4,106.79,106.38,106.6,41911.0,86.3407,86.6572,86.3245,86.503,41911.0
2017-01-06 10:30:00,106.59,106.71,106.39,106.5,32544.0,86.4949,86.5923,86.3326,86.4219,32544.0
2017-01-06 11:00:00,106.48,106.52,106.28,106.31,24404.0,86.4057,86.4381,86.2434,86.2677,24404.0
2017-01-06 11:30:00,106.34,106.5,106.3,106.34,33947.0,86.2921,86.4219,86.2596,86.2921,33947.0
2017-01-06 12:00:00,106.36,106.36,106.17,106.17,9278.0,86.3083,86.3083,86.1541,86.1541,9278.0
2017-01-06 12:30:00,106.18,106.24,106.16,106.24,14142.0,86.1622,86.2109,86.146,86.2109,14142.0
2017-01-06 13:00:00,106.24,106.25,106.12,106.16,22831.0,86.2109,86.219,86.1135,86.146,22831.0
2017-01-06 13:30:00,106.17,106.2,106.09,106.09,17606.0,86.1541,86.1784,86.0892,86.0892,17606.0
2017-01-06 14:00:00,106.1,106.13,106.06,106.1,16815.0,86.0973,86.1216,86.0648,86.0973,16815.0
2017-01-06 14:30:00,106.1,106.14,106.07,106.1,13854.0,86.0973,86.1298,86.073,86.0973,13854.0
2017-01-06 15:00:00,106.1,106.3,106.06,106.26,25841.0,86.0973,86.2596,86.0648,86.2271,25841.0
2017-01-06 15:30:00,106.28,106.49,106.26,106.4,78468.0,86.2434,86.4138,86.2271,86.3407,78468.0
2017-01-09 09:30:00,105.87,106.24,105.83,106.17,63757.0,85.9107,86.2109,85.8782,86.1541,63757.0
2017-01-09 10:00:00,106.18,106.24,106.11,106.2,25574.0,86.1622,86.2109,86.1054,86.1784,25574.0
2017-01-09 10:30:00,106.17,106.39,106.17,106.31,32972.0,86.1541,86.3326,86.1541,86.2677,32972.0
2017-01-09 11:00:00,106.32,106.58,106.28,106.57,41908.0,86.2758,86.4868,86.2434,86.4787,41908.0
2017-01-09 11:30:00,106.51,106.58,106.4,106.47,18497.0,86.43,86.4868,86.3407,86.3975,18497.0
2017-01-09 12:00:00,106.47,106.57,106.4,106.57,20723.0,86.3975,86.4787,86.3407,86.4787,20723.0
2017-01-09 12:30:00,106.52,106.68,106.47,106.64,18471.0,86.4381,86.568,86.3975,86.5355,18471.0
2017-01-09 13:00:00,106.62,106.67,106.57,106.64,14428.0,86.5193,86.5598,86.4787,86.5355,14428.0
2017-01-09 13:30:00,106.64,106.64,106.52,106.53,19086.0,86.5355,86.5355,86.4381,86.4462,19086.0
2017-01-09 14:00:00,106.55,106.67,106.48,106.62,32281.0,86.4625,86.5598,86.4057,86.5193,32281.0
2017-01-09 14:30:00,106.63,106.89,106.58,106.84,56905.0,86.5274,86.7384,86.4868,86.6978,56905.0
2017-01-09 15:00:00,106.84,106.85,106.67,106.68,33418.0,86.6978,86.7059,86.5598,86.568,33418.0
2017-01-09 15:30:00,106.68,106.73,106.56,106.56,84081.0,86.568,86.6085,86.4706,86.4706,84081.0
2017-01-10 09:30:00,106.69,106.8,106.53,106.65,45096.0,86.5761,86.6653,86.4462,86.5436,45096.0
2017-01-10 10:00:00,106.68,106.68,106.43,106.51,27457.0,86.568,86.568,86.3651,86.43,27457.0
2017-01-10 10:30:00,106.53,106.54,106.32,106.42,45310.0,86.4462,86.4544,86.2758,86.357,45310.0
2017-01-10 11:00:00,106.41,106.51,106.26,106.4,34824.0,86.3489,86.43,86.2271,86.3407,34824.0
2017-01-10 11:30:00,106.43,106.45,106.22,106.24,20961.0,86.3651,86.3813,86.1947,86.2109,20961.0
2017-01-10 12:00:00,106.24,106.35,106.21,106.31,32292.0,86.2109,86.3002,86.1866,86.2677,32292.0
2017-01-10 12:30:00,106.3,106.31,106.17,106.29,21755.0,86.2596,86.2677,86.1541,86.2515,21755.0
2017-01-10 13:00:00,106.27,106.33,106.18,106.18,18806.0,86.2353,86.2839,86.1622,86.1622,18806.0
2017-01-10 13:30:00,106.2,106.27,106.01,106.03,23348.0,86.1784,86.2353,86.0243,86.0405,23348.0
2017-01-10 14:00:00,106.02,106.02,105.87,105.91,24139.0,86.0324,86.0324,85.9107,85.9431,24139.0
2017-01-10 14:30:00,105.91,105.96,105.82,105.88,22246.0,85.9431,85.9837,85.8701,85.9188,22246.0
2017-01-10 15:00:00,105.88,105.91,105.82,105.83,46916.0,85.9188,85.9431,85.8701,85.8782,46916.0
2017-01-10 15:30:00,105.82,105.94,105.82,105.92,73676.0,85.8701,85.9675,85.8701,85.9512,73676.0
2017-01-11 09:30:00,106.14,106.29,106.01,106.07,42858.0,86.1298,86.2515,86.0243,86.073,42858.0
2017-01-11 10:00:00,106.09,106.17,105.78,105.83,36839.0,86.0892,86.1541,85.8376,85.8782,36839.0
2017-01-11 10:30:00,105.85,106.1,105.85,105.99,31851.0,85.8944,86.0973,85.8944,86.008,31851.0
2017-01-11 11:00:00,105.98,106.16,105.91,106.01,30608.0,85.9999,86.146,85.9431,86.0243,30608.0
2017-01-11 11:30:00,106.16,106.5,106.06,106.43,44910.0,86.146,86.4219,86.0648,86.3651,44910.0
2017-01-11 12:00:00,106.41,106.55,106.31,106.53,18603.0,86.3489,86.4625,86.2677,86.4462,18603.0
2017-01-11 12:30:00,106.53,106.62,106.5,106.56,17302.0,86.4462,86.5193,86.4219,86.4706,17302.0
2017-01-11 13:00:00,106.58,107.01,106.57,106.9,30916.0,86.4868,86.8357,86.4787,86.7465,30916.0
2017-01-11 13:30:00,106.91,107.03,106.79,106.88,48873.0,86.7546,86.852,86.6572,86.7303,48873.0
2017-01-11 14:00:00,106.88,106.91,106.79,106.83,18466.0,86.7303,86.7546,86.6572,86.6897,18466.0
2017-01-11 14:30:00,106.83,106.88,106.76,106.83,18683.0,86.6897,86.7303,86.6329,86.6897,18683.0
2017-01-11 15:00:00,106.85,106.85,106.72,106.84,24709.0,86.7059,86.7059,86.6004,86.6978,24709.0
2017-01-11 15:30:00,106.82,106.98,106.8,106.88,112384.0,86.6816,86.8114,86.6653,86.7303,112384.0
2017-01-12 09:30:00,107.63,107.75,107.49,107.72,59939.0,87.3389,87.4362,87.2252,87.4119,59939.0
2017-01-12 10:00:00,107.75,107.8,107.48,107.52,38717.0,87.4362,87.4768,87.2171,87.2496,38717.0
2017-01-12 10:30:00,107.55,107.55,107.16,107.36,27370.0,87.2739,87.2739,86.9575,87.1198,27370.0
2017-01-12 11:00:00,107.33,107.41,107.17,107.27,31231.0,87.0954,87.1603,86.9656,87.0467,31231.0
2017-01-12 11:30:00,107.26,107.31,107.16,107.2,18523.0,87.0386,87.0792,86.9575,86.9899,18523.0
2017-01-12 12:00:00,107.2,107.22,107.12,107.21,20406.0,86.9899,87.0062,86.925,86.998,20406.0
2017-01-12 12:30:00,107.22,107.28,107.2,107.21,19976.0,87.0062,87.0548,86.9899,86.998,19976.0
2017-01-12 13:00:00,107.23,107.26,107.11,107.15,15092.0,87.0143,87.0386,86.9169,86.9493,15092.0
2017-01-12 13:30:00,107.16,107.17,107.08,107.1,9385.0,86.9575,86.9656,86.8925,86.9088,9385.0
2017-01-12 14:00:00,107.1,107.2,107.08,107.16,29292.0,86.9088,86.9899,86.8925,86.9575,29292.0
2017-01-12 14:30:00,107.16,107.25,107.08,107.24,45072.0,86.9575,87.0305,86.8925,87.0224,45072.0
2017-01-12 15:00:00,107.22,107.26,107.11,107.23,19111.0,87.0062,87.0386,86.9169,87.0143,19111.0
2017-01-12 15:30:00,107.23,107.41,107.2,107.36,46831.0,87.0143,87.1603,86.9899,87.1198,46831.0
2017-01-13 09:30:00,107.05,107.22,106.9,106.96,65154.0,86.8682,87.0062,86.7465,86.7952,65154.0
2017-01-13 10:00:00,106.96,107.44,106.9,107.35,46799.0,86.7952,87.1847,86.7465,87.1116,46799.0
2017-01-13 10:30:00,107.35,107.73,107.33,107.73,47504.0,87.1116,87.42,87.0954,87.42,47504.0
2017-01-13 11:00:00,107.72,108.04,107.66,107.9,58447.0,87.4119,87.6716,87.3632,87.558,58447.0
2017-01-13 11:30:00,107.86,108.04,107.83,107.96,35448.0,87.5255,87.6716,87.5012,87.6066,35448.0
2017-01-13 12:00:00,107.94,108.05,107.89,108.01,19707.0,87.5904,87.6797,87.5498,87.6472,19707.0
2017-01-13 12:30:00,108.04,108.09,107.93,107.97,24507.0,87.6716,87.7121,87.5823,87.6148,24507.0
2017-01-13 13:00:00,107.96,108.1,107.94,108.08,39691.0,87.6066,87.7202,87.5904,87.704,39691.0
2017-01-13 13:30:00,108.06,108.08,107.86,107.91,17260.0,87.6878,87.704,87.5255,87.5661,17260.0
2017-01-13 14:00:00,107.9,107.91,107.77,107.82,22701.0,87.558,87.5661,87.4525,87.493,22701.0
2017-01-13 14:30:00,107.79,107.83,107.72,107.76,25728.0,87.4687,87.5012,87.4119,87.4443,25728.0
2017-01-13 15:00:00,107.77,107.77,107.66,107.67,20231.0,87.4525,87.4525,87.3632,87.3713,20231.0
2017-01-13 15:30:00,107.68,107.82,107.67,107.73,42760.0,87.3794,87.493,87.3713,87.42,42760.0
2017-01-17 09:30:00,106.37,106.81,106.34,106.71,119160.0,86.3164,86.6734,86.2921,86.5923,119160.0
2017-01-17 10:00:00,106.75,106.9,106.62,106.77,32084.0,86.6248,86.7465,86.5193,86.641,32084.0
2017-01-17 10:30:00,106.73,106.92,106.53,106.69,53767.0,86.6085,86.7627,86.4462,86.5761,53767.0
2017-01-17 11:00:00,106.67,106.69,106.46,106.56,36712.0,86.5598,86.5761,86.3894,86.4706,36712.0
2017-01-17 11:30:00,106.5,106.85,106.48,106.8,28389.0,86.4219,86.7059,86.4057,86.6653,28389.0
2017-01-17 12:00:00,106.81,106.84,106.64,106.74,18497.0,86.6734,86.6978,86.5355,86.6166,18497.0
2017-01-17 12:30:00,106.71,106.77,106.64,106.74,23144.0,86.5923,86.641,86.5355,86.6166,23144.0
2017-01-17 13:00:00,106.74,106.93,106.71,106.93,38408.0,86.6166,86.7708,86.5923,86.7708,38408.0
2017-01-17 13:30:00,106.94,106.94,106.76,106.76,21264.0,86.7789,86.7789,86.6329,86.6329,21264.0
2017-01-17 14:00:00,106.77,106.89,106.77,106.87,30955.0,86.641,86.7384,86.641,86.7221,30955.0
2017-01-17 14:30:00,106.85,106.94,106.84,106.89,46776.0,86.7059,86.7789,86.6978,86.7384,46776.0
2017-01-17 15:00:00,106.9,106.91,106.78,106.8,43335.0,86.7465,86.7546,86.6491,86.6653,43335.0
2017-01-17 15:30:00,106.82,106.95,106.81,106.86,93196.0,86.6816,86.7871,86.6734,86.714,93196.0
2017-01-18 09:30:00,107.46,107.55,106.96,107.02,101685.0,87.2009,87.2739,86.7952,86.8439,101685.0
2017-01-18 10:00:00,106.97,107.3,106.9,107.26,33949.0,86.8033,87.0711,86.7465,87.0386,33949.0
2017-01-18 10:30:00,107.25,107.54,107.18,107.51,40915.0,87.0305,87.2658,86.9737,87.2415,40915.0
2017-01-18 11:00:00,107.49,107.6,107.45,107.56,71842.0,87.2252,87.3145,87.1928,87.2821,71842.0
2017-01-18 11:30:00,107.58,107.58,107.34,107.34,12123.0,87.2983,87.2983,87.1035,87.1035,12123.0
2017-01-18 12:00:00,107.33,107.43,107.26,107.31,10166.0,87.0954,87.1766,87.0386,87.0792,10166.0
2017-01-18 12:30:00,107.33,107.43,107.28,107.29,18393.0,87.0954,87.1766,87.0548,87.063,18393.0
2017-01-18 13:00:00,107.29,107.3,107.16,107.18,14059.0,87.063,87.0711,86.9575,86.9737,14059.0
2017-01-18 13:30:00,107.19,107.2,107.11,107.16,14934.0,86.9818,86.9899,86.9169,86.9575,14934.0
2017-01-18 14:00:00,107.13,107.19,107.08,107.14,16947.0,86.9331,86.9818,86.8925,86.9412,16947.0
2017-01-18 14:30:00,107.13,107.19,107.06,107.19,28485.0,86.9331,86.9818,86.8763,86.9818,28485.0
2017-01-18 15:00:00,107.2,107.29,107.14,107.21,32362.0,86.9899,87.063,86.9412,86.998,32362.0
2017-01-18 15:30:00,107.17,107.28,107.12,107.27,36099.0,86.9656,87.0548,86.925,87.0467,36099.0
2017-01-19 09:30:00,107.69,107.86,107.38,107.42,39518.0,87.3875,87.5255,87.136,87.1684,39518.0
2017-01-19 10:00:00,107.42,107.43,107.27,107.27,23347.0,87.1684,87.1766,87.0467,87.0467,23347.0
2017-01-19 10:30:00,107.23,107.4,107.13,107.23,15621.0,87.0143,87.1522,86.9331,87.0143,15621.0
2017-01-19 11:00:00,107.37,107.46,107.3,107.41,22844.0,87.1279,87.2009,87.0711,87.1603,22844.0
2017-01-19 11:30:00,107.44,107.62,107.4,107.46,16101.0,87.1847,87.3307,87.1522,87.2009,16101.0
2017-01-19 12:00:00,107.43,107.53,107.31,107.43,11813.0,87.1766,87.2577,87.0792,87.1766,11813.0
2017-01-19 12:30:00,107.46,107.47,107.3,107.36,8142.0,87.2009,87.209,87.0711,87.1198,8142.0
2017-01-19 13:00:00,107.44,107.47,107.24,107.4,31123.0,87.1847,87.209,87.0224,87.1522,31123.0
2017-01-19 13:30:00,107.33,107.4,107.28,107.31,9536.0,87.0954,87.1522,87.0548,87.0792,9536.0
2017-01-19 14:00:00,107.34,107.34,107.12,107.2,12287.0,87.1035,87.1035,86.925,86.9899,12287.0
2017-01-19 14:30:00,107.25,107.38,107.22,107.34,20180.0,87.0305,87.136,87.0062,87.1035,20180.0
2017-01-19 15:00:00,107.33,107.39,107.32,107.34,23433.0,87.0954,87.1441,87.0873,87.1035,23433.0
2017-01-19 15:30:00,107.35,107.43,107.3,107.37,51771.0,87.1116,87.1766,87.0711,87.1279,51771.0
2017-01-20 09:30:00,106.94,107.01,106.8,106.94,90126.0,86.7789,86.8357,86.6653,86.7789,90126.0
2017-01-20 10:00:00,106.95,107.16,106.87,107.05,67427.0,86.7871,86.9575,86.7221,86.8682,67427.0
2017-01-20 10:30:00,107.06,107.14,106.87,106.99,58555.0,86.8763,86.9412,86.7221,86.8195,58555.0
2017-01-20 11:00:00,107.0,107.08,106.93,106.99,43588.0,86.8276,86.8925,86.7708,86.8195,43588.0
2017-01-20 11:30:00,107.0,107.15,106.99,107.09,43991.0,86.8276,86.9493,86.8195,86.9007,43991.0
2017-01-20 12:00:00,107.12,107.12,106.92,107.02,24748.0,86.925,86.925,86.7627,86.8439,24748.0
2017-01-20 12:30:00,107.02,107.1,106.97,107.09,15166.0,86.8439,86.9088,86.8033,86.9007,15166.0
2017-01-20 13:00:00,107.09,107.11,106.97,106.97,33089.0,86.9007,86.9169,86.8033,86.8033,33089.0
2017-01-20 13:30:00,106.99,107.12,106.98,107.08,46286.0,86.8195,86.925,86.8114,86.8925,46286.0
2017-01-20 14:00:00,107.09,107.14,107.01,107.09,106778.0,86.9007,86.9412,86.8357,86.9007,106778.0
2017-01-20 14:30:00,107.14,107.19,107.03,107.11,51212.0,86.9412,86.9818,86.852,86.9169,51212.0
2017-01-20 15:00:00,107.1,107.21,107.05,107.12,65655.0,86.9088,86.998,86.8682,86.925,65655.0
2017-01-20 15:30:00,107.13,107.34,107.04,107.33,58872.0,86.9331,87.1035,86.8601,87.0954,58872.0
2017-01-23 09:30:00,108.39,108.44,108.01,108.08,76114.0,87.9556,87.9961,87.6472,87.704,76114.0
2017-01-23 10:00:00,108.06,108.2,108.03,108.08,42813.0,87.6878,87.8014,87.6634,87.704,42813.0
2017-01-23 10:30:00,108.05,108.1,107.9,108.08,21287.0,87.6797,87.7202,87.558,87.704,21287.0
2017-01-23 11:00:00,108.08,108.13,107.98,108.1,64291.0,87.704,87.7446,87.6229,87.7202,64291.0
2017-01-23 11:30:00,108.12,108.18,107.9,108.02,31575.0,87.7365,87.7852,87.558,87.6553,31575.0
2017-01-23 12:00:00,108.03,108.06,107.96,108.03,22042.0,87.6634,87.6878,87.6066,87.6634,22042.0
2017-01-23 12:30:00,108.04,108.05,107.96,107.98,21347.0,87.6716,87.6797,87.6066,87.6229,21347.0
2017-01-23 13:00:00,108.02,108.18,108.0,108.14,26794.0,87.6553,87.7852,87.6391,87.7527,26794.0
2017-01-23 13:30:00,108.18,108.29,108.15,108.28,14699.0,87.7852,87.8744,87.7608,87.8663,14699.0
2017-01-23 14:00:00,108.29,108.55,108.24,108.51,27095.0,87.8744,88.0854,87.8339,88.053,27095.0
2017-01-23 14:30:00,108.54,108.73,108.51,108.65,32633.0,88.0773,88.2315,88.053,88.1666,32633.0
2017-01-23 15:00:00,108.65,108.67,108.59,108.63,40548.0,88.1666,88.1828,88.1179,88.1503,40548.0
2017-01-23 15:30:00,108.64,108.85,108.62,108.71,77867.0,88.1584,88.3289,88.1422,88.2152,77867.0
2017-01-24 09:30:00,108.98,109.43,108.92,109.26,90119.0,88.4343,88.7995,88.3857,88.6616,90119.0
2017-01-24 10:00:00,109.25,109.43,109.14,109.2,38391.0,88.6534,88.7995,88.5642,88.6129,38391.0
2017-01-24 10:30:00,109.2,109.24,109.05,109.23,112554.0,88.6129,88.6453,88.4911,88.6372,112554.0
2017-01-24 11:00:00,109.2,109.44,109.15,109.17,63813.0,88.6129,88.8076,88.5723,88.5885,63813.0
2017-01-24 11:30:00,109.2,109.41,109.08,109.33,23572.0,88.6129,88.7833,88.5155,88.7184,23572.0
2017-01-24 12:00:00,109.34,109.37,109.26,109.37,21506.0,88.7265,88.7508,88.6616,88.7508,21506.0
2017-01-24 12:30:00,109.34,109.38,109.26,109.32,15311.0,88.7265,88.7589,88.6616,88.7102,15311.0
2017-01-24 13:00:00,109.33,109.34,109.26,109.27,18873.0,88.7184,88.7265,88.6616,88.6697,18873.0
2017-01-24 13:30:00,109.3,109.39,109.25,109.33,26752.0,88.694,88.767,88.6534,88.7184,26752.0
2017-01-24 14:00:00,109.31,109.34,109.18,109.24,21021.0,88.7021,88.7265,88.5966,88.6453,21021.0
2017-01-24 14:30:00,109.25,109.33,109.2,109.25,23244.0,88.6534,88.7184,88.6129,88.6534,23244.0
2017-01-24 15:00:00,109.25,109.44,109.24,109.33,26161.0,88.6534,88.8076,88.6453,88.7184,26161.0
2017-01-24 15:30:00,109.34,109.36,109.25,109.33,74346.0,88.7265,88.7427,88.6534,88.7184,74346.0
2017-01-25 09:30:00,109.6,109.69,109.27,109.28,44938.0,88.9375,89.0105,88.6697,88.6778,44938.0
2017-01-25 10:00:00,109.28,109.65,109.28,109.63,34780.0,88.6778,88.978,88.6778,88.9618,34780.0
2017-01-25 10:30:00,109.54,109.58,109.36,109.36,31296.0,88.8888,88.9212,88.7427,88.7427,31296.0
2017-01-25 11:00:00,109.4,109.51,108.95,108.99,52414.0,88.7752,88.8644,88.41,88.4425,52414.0
2017-01-25 11:30:00,108.98,109.18,108.85,108.87,49027.0,88.4343,88.5966,88.3289,88.3451,49027.0
2017-01-25 12:00:00,108.87,108.88,108.71,108.75,33074.0,88.3451,88.3532,88.2152,88.2477,33074.0
2017-01-25 12:30:00,108.77,108.85,108.73,108.85,18311.0,88.2639,88.3289,88.2315,88.3289,18311.0
2017-01-25 13:00:00,108.83,108.86,108.77,108.77,14417.0,88.3126,88.337,88.2639,88.2639,14417.0
2017-01-25 13:30:00,108.78,108.82,108.73,108.77,15288.0,88.272,88.3045,88.2315,88.2639,15288.0
2017-01-25 14:00:00,108.81,108.81,108.61,108.65,33533.0,88.2964,88.2964,88.1341,88.1666,33533.0
2017-01-25 14:30:00,108.66,108.76,108.61,108.71,28275.0,88.1747,88.2558,88.1341,88.2152,28275.0
2017-01-25 15:00:00,108.71,108.84,108.7,108.79,33427.0,88.2152,88.3207,88.2071,88.2802,33427.0
2017-01-25 15:30:00,108.79,108.8,108.62,108.63,86494.0,88.2802,88.2883,88.1422,88.1503,86494.0
2017-01-26 09:30:00,112.56,112.8,111.89,112.2,262117.0,91.3394,91.5342,90.7957,91.0473,262117.0
2017-01-26 10:00:00,112.2,112.36,111.97,112.31,149257.0,91.0473,91.1771,90.8606,91.1366,149257.0
2017-01-26 10:30:00,112.33,112.73,112.32,112.62,355064.0,91.1528,91.4774,91.1447,91.3881,355064.0
2017-01-26 11:00:00,112.65,112.69,112.17,112.22,58943.0,91.4125,91.4449,91.0229,91.0635,58943.0
2017-01-26 11:30:00,112.25,112.25,111.98,112.11,50622.0,91.0879,91.0879,90.8688,90.9743,50622.0
2017-01-26 12:00:00,112.09,112.24,112.09,112.15,30774.0,90.958,91.0797,90.958,91.0067,30774.0
2017-01-26 12:30:00,112.2,112.25,112.04,112.19,22087.0,91.0473,91.0879,90.9175,91.0392,22087.0
2017-01-26 13:00:00,112.19,112.33,112.12,112.25,40927.0,91.0392,91.1528,90.9824,91.0879,40927.0
2017-01-26 13:30:00,112.24,112.36,112.12,112.28,30496.0,91.0797,91.1771,90.9824,91.1122,30496.0
2017-01-26 14:00:00,112.23,112.32,112.12,112.28,37357.0,91.0716,91.1447,90.9824,91.1122,37357.0
2017-01-26 14:30:00,112.3,112.43,112.18,112.18,40520.0,91.1284,91.2339,91.0311,91.0311,40520.0
2017-01-26 15:00:00,112.25,112.31,112.11,112.2,77340.0,91.0879,91.1366,90.9743,91.0473,77340.0
2017-01-26 15:30:00,112.17,112.3,112.09,112.14,96781.0,91.0229,91.1284,90.958,90.9986,96781.0
2017-01-27 09:30:00,113.73,113.82,112.98,113.18,129500.0,92.2888,92.3619,91.6802,91.8425,129500.0
2017-01-27 10:00:00,113.16,113.3,112.88,112.88,95379.0,91.8263,91.9399,91.5991,91.5991,95379.0
2017-01-27 10:30:00,112.91,113.16,112.88,113.03,130073.0,91.6234,91.8263,91.5991,91.7208,130073.0
2017-01-27 11:00:00,113.03,113.12,112.86,112.86,158042.0,91.7208,91.7938,91.5829,91.5829,158042.0
2017-01-27 11:30:00,112.9,113.07,112.7,112.83,54712.0,91.6153,91.7533,91.453,91.5585,54712.0
2017-01-27 12:00:00,112.84,112.91,112.75,112.79,32804.0,91.5666,91.6234,91.4936,91.5261,32804.0
2017-01-27 12:30:00,112.78,112.83,112.71,112.75,51801.0,91.5179,91.5585,91.4611,91.4936,51801.0
2017-01-27 13:00:00,112.78,112.91,112.73,112.86,27702.0,91.5179,91.6234,91.4774,91.5829,27702.0
2017-01-27 13:30:00,112.83,112.87,112.77,112.87,29673.0,91.5585,91.591,91.5098,91.591,29673.0
2017-01-27 14:00:00,112.87,112.99,112.82,112.95,73795.0,91.591,91.6884,91.5504,91.6559,73795.0
2017-01-27 14:30:00,112.94,113.14,112.86,112.95,62399.0,91.6478,91.8101,91.5829,91.6559,62399.0
2017-01-27 15:00:00,112.92,112.97,112.82,112.92,54871.0,91.6315,91.6721,91.5504,91.6315,54871.0
2017-01-27 15:30:00,112.91,113.04,112.77,113.01,151809.0,91.6234,91.7289,91.5098,91.7046,151809.0
2017-01-30 09:30:00,110.87,111.54,110.82,111.47,113273.0,89.968,90.5117,89.9275,90.4549,113273.0
2017-01-30 10:00:00,111.47,111.69,111.3,111.31,61140.0,90.4549,90.6334,90.317,90.3251,61140.0
2017-01-30 10:30:00,111.31,111.51,111.31,111.46,22301.0,90.3251,90.4874,90.3251,90.4468,22301.0
2017-01-30 11:00:00,111.44,111.71,111.42,111.59,29737.0,90.4306,90.6497,90.4143,90.5523,29737.0
2017-01-30 11:30:00,111.64,111.67,111.42,111.46,17153.0,90.5929,90.6172,90.4143,90.4468,17153.0
2017-01-30 12:00:00,111.45,111.54,111.41,111.51,13635.0,90.4387,90.5117,90.4062,90.4874,13635.0
2017-01-30 12:30:00,111.5,111.57,111.45,111.57,22106.0,90.4793,90.5361,90.4387,90.5361,22106.0
2017-01-30 13:00:00,111.56,111.58,111.44,111.45,12124.0,90.5279,90.5442,90.4306,90.4387,12124.0
2017-01-30 13:30:00,111.45,111.45,111.3,111.38,26132.0,90.4387,90.4387,90.317,90.3819,26132.0
2017-01-30 14:00:00,111.38,111.44,111.3,111.44,37743.0,90.3819,90.4306,90.317,90.4306,37743.0
2017-01-30 14:30:00,111.42,111.5,111.32,111.44,24095.0,90.4143,90.4793,90.3332,90.4306,24095.0
2017-01-30 15:00:00,111.38,111.49,111.35,111.45,22597.0,90.3819,90.4711,90.3575,90.4387,22597.0
2017-01-30 15:30:00,111.46,111.77,111.45,111.65,90219.0,90.4468,90.6984,90.4387,90.601,90219.0
2017-01-31 09:30:00,111.91,112.15,111.82,112.11,55485.0,90.812,91.0067,90.7389,90.9743,55485.0
2017-01-31 10:00:00,112.1,112.3,112.03,112.03,31035.0,90.9661,91.1284,90.9093,90.9093,31035.0
2017-01-31 10:30:00,112.07,112.07,111.7,111.85,39435.0,90.9418,90.9418,90.6416,90.7633,39435.0
2017-01-31 11:00:00,111.84,112.07,111.65,111.69,41004.0,90.7552,90.9418,90.601,90.6334,41004.0
2017-01-31 11:30:00,111.69,111.79,111.55,111.72,44280.0,90.6334,90.7146,90.5198,90.6578,44280.0
2017-01-31 12:00:00,111.7,111.83,111.7,111.72,9229.0,90.6416,90.747,90.6416,90.6578,9229.0
2017-01-31 12:30:00,111.73,111.85,111.62,111.68,46271.0,90.6659,90.7633,90.5766,90.6253,46271.0
2017-01-31 13:00:00,111.73,111.83,111.72,111.82,24531.0,90.6659,90.747,90.6578,90.7389,24531.0
2017-01-31 13:30:00,111.83,111.89,111.78,111.85,17535.0,90.747,90.7957,90.7065,90.7633,17535.0
2017-01-31 14:00:00,111.82,112.07,111.74,112.03,32184.0,90.7389,90.9418,90.674,90.9093,32184.0
2017-01-31 14:30:00,112.05,112.08,111.97,112.01,12216.0,90.9256,90.9499,90.8606,90.8931,12216.0
2017-01-31 15:00:00,112.02,112.11,111.99,112.06,31414.0,90.9012,90.9743,90.8769,90.9337,31414.0
2017-01-31 15:30:00,112.04,112.15,111.97,112.03,65621.0,90.9175,91.0067,90.8606,90.9093,65621.0
2017-02-01 09:30:00,111.29,111.53,111.25,111.39,80186.0,90.3088,90.5036,90.2764,90.39,80186.0
2017-02-01 10:00:00,111.32,111.38,110.99,111.09,27998.0,90.3332,90.3819,90.0654,90.1466,27998.0
2017-02-01 10:30:00,111.08,111.32,111.04,111.26,57853.0,90.1384,90.3332,90.106,90.2845,57853.0
2017-02-01 11:00:00,111.19,111.45,111.16,111.3,15520.0,90.2277,90.4387,90.2034,90.317,15520.0
2017-02-01 11:30:00,111.29,111.59,111.27,111.59,48507.0,90.3088,90.5523,90.2926,90.5523,48507.0
2017-02-01 12:00:00,111.56,111.6,111.42,111.56,29856.0,90.5279,90.5604,90.4143,90.5279,29856.0
2017-02-01 12:30:00,111.57,111.67,111.51,111.65,14026.0,90.5361,90.6172,90.4874,90.601,14026.0
2017-02-01 13:00:00,111.68,111.75,111.59,111.67,12918.0,90.6253,90.6821,90.5523,90.6172,12918.0
2017-02-01 13:30:00,111.66,111.75,111.58,111.66,12421.0,90.6091,90.6821,90.5442,90.6091,12421.0
2017-02-01 14:00:00,111.56,112.08,111.56,112.06,31588.0,90.5279,90.9499,90.5279,90.9337,31588.0
2017-02-01 14:30:00,112.06,112.12,111.98,112.09,32428.0,90.9337,90.9824,90.8688,90.958,32428.0
2017-02-01 15:00:00,112.08,112.13,111.99,112.04,24965.0,90.9499,90.9905,90.8769,90.9175,24965.0
2017-02-01 15:30:00,112.05,112.14,111.85,111.86,67510.0,90.9256,90.9986,90.7633,90.7714,67510.0
2017-02-02 09:30:00,110.61,111.57,110.59,111.45,117331.0,89.757,90.5361,89.7408,90.4387,117331.0
2017-02-02 10:00:00,111.43,111.66,111.26,111.39,43072.0,90.4225,90.6091,90.2845,90.39,43072.0
2017-02-02 10:30:00,111.38,111.44,111.13,111.18,43645.0,90.3819,90.4306,90.179,90.2196,43645.0
2017-02-02 11:00:00,111.19,111.45,111.12,111.25,52307.0,90.2277,90.4387,90.1709,90.2764,52307.0
2017-02-02 11:30:00,111.26,111.37,111.1,111.14,20747.0,90.2845,90.3738,90.1547,90.1871,20747.0
2017-02-02 12:00:00,111.14,111.3,111.13,111.25,21772.0,90.1871,90.317,90.179,90.2764,21772.0
2017-02-02 12:30:00,111.24,111.51,111.24,111.5,20430.0,90.2683,90.4874,90.2683,90.4793,20430.0
2017-02-02 13:00:00,111.49,111.49,111.32,111.38,18961.0,90.4711,90.4711,90.3332,90.3819,18961.0
2017-02-02 13:30:00,111.37,111.45,111.32,111.37,16086.0,90.3738,90.4387,90.3332,90.3738,16086.0
2017-02-02 14:00:00,111.37,111.37,111.17,111.22,20387.0,90.3738,90.3738,90.2115,90.252,20387.0
2017-02-02 14:30:00,111.22,111.36,111.2,111.31,53845.0,90.252,90.3657,90.2358,90.3251,53845.0
2017-02-02 15:00:00,111.3,111.4,111.22,111.4,33500.0,90.317,90.3981,90.252,90.3981,33500.0
2017-02-02 15:30:00,111.38,111.49,111.2,111.2,61236.0,90.3819,90.4711,90.2358,90.2358,61236.0
2017-02-03 09:30:00,111.8,111.85,111.56,111.62,57716.0,90.7227,90.7633,90.5279,90.5766,57716.0
2017-02-03 10:00:00,111.65,112.05,111.65,112.0,38978.0,90.601,90.9256,90.601,90.885,38978.0
2017-02-03 10:30:00,112.05,112.1,111.95,112.01,26493.0,90.9256,90.9661,90.8444,90.8931,26493.0
2017-02-03 11:00:00,112.03,112.18,112.03,112.07,17024.0,90.9093,91.0311,90.9093,90.9418,17024.0
2017-02-03 11:30:00,112.11,112.22,112.01,112.17,15655.0,90.9743,91.0635,90.8931,91.0229,15655.0
2017-02-03 12:00:00,112.15,112.34,112.15,112.31,10061.0,91.0067,91.1609,91.0067,91.1366,10061.0
2017-02-03 12:30:00,112.28,112.35,112.24,112.31,13285.0,91.1122,91.169,91.0797,91.1366,13285.0
2017-02-03 13:00:00,112.29,112.32,112.23,112.27,20741.0,91.1203,91.1447,91.0716,91.1041,20741.0
2017-02-03 13:30:00,112.23,112.32,112.1,112.1,20606.0,91.0716,91.1447,90.9661,90.9661,20606.0
2017-02-03 14:00:00,112.1,112.11,111.98,112.04,21366.0,90.9661,90.9743,90.8688,90.9175,21366.0
2017-02-03 14:30:00,112.05,112.11,112.03,112.05,19230.0,90.9256,90.9743,90.9093,90.9256,19230.0
2017-02-03 15:00:00,112.02,112.28,111.97,112.13,73310.0,90.9012,91.1122,90.8606,90.9905,73310.0
2017-02-03 15:30:00,112.11,112.14,111.87,111.89,52510.0,90.9743,90.9986,90.7795,90.7957,52510.0
2017-02-06 09:30:00,111.74,111.83,111.48,111.58,30844.0,90.674,90.747,90.463,90.5442,30844.0
2017-02-06 10:00:00,111.58,111.62,111.36,111.58,16326.0,90.5442,90.5766,90.3657,90.5442,16326.0
2017-02-06 10:30:00,111.53,111.64,111.46,111.63,12322.0,90.5036,90.5929,90.4468,90.5847,12322.0
2017-02-06 11:00:00,111.63,111.85,111.63,111.76,30872.0,90.5847,90.7633,90.5847,90.6902,30872.0
2017-02-06 11:30:00,111.74,111.9,111.69,111.88,14931.0,90.674,90.8038,90.6334,90.7876,14931.0
2017-02-06 12:00:00,111.87,111.9,111.8,111.87,17878.0,90.7795,90.8038,90.7227,90.7795,17878.0
2017-02-06 12:30:00,111.88,111.97,111.87,111.96,8292.0,90.7876,90.8606,90.7795,90.8525,8292.0
2017-02-06 13:00:00,111.94,111.96,111.81,111.87,7763.0,90.8363,90.8525,90.7308,90.7795,7763.0
2017-02-06 13:30:00,111.84,111.97,111.82,111.97,24752.0,90.7552,90.8606,90.7389,90.8606,24752.0
2017-02-06 14:00:00,111.98,112.05,111.95,112.02,15012.0,90.8688,90.9256,90.8444,90.9012,15012.0
2017-02-06 14:30:00,111.98,112.06,111.93,111.95,12213.0,90.8688,90.9337,90.8282,90.8444,12213.0
2017-02-06 15:00:00,111.94,112.03,111.94,112.02,20765.0,90.8363,90.9093,90.8363,90.9012,20765.0
2017-02-06 15:30:00,112.0,112.07,111.92,111.94,30047.0,90.885,90.9418,90.8201,90.8363,30047.0
2017-02-07 09:30:00,112.08,112.2,111.96,112.0,16837.0,90.9499,91.0473,90.8525,90.885,16837.0
2017-02-07 10:00:00,112.05,112.3,111.98,112.28,15375.0,90.9256,91.1284,90.8688,91.1122,15375.0
2017-02-07 10:30:00,112.28,112.32,112.04,112.21,21300.0,91.1122,91.1447,90.9175,91.0554,21300.0
2017-02-07 11:00:00,112.22,112.4,112.21,112.32,20212.0,91.0635,91.2096,91.0554,91.1447,20212.0
2017-02-07 11:30:00,112.29,112.43,112.26,112.39,12445.0,91.1203,91.2339,91.096,91.2015,12445.0
2017-02-07 12:00:00,112.39,112.51,112.37,112.49,9409.0,91.2015,91.2988,91.1852,91.2826,9409.0
2017-02-07 12:30:00,112.49,112.55,112.47,112.55,7442.0,91.2826,91.3313,91.2664,91.3313,7442.0
2017-02-07 13:00:00,112.53,112.9,112.52,112.8,14669.0,91.3151,91.6153,91.307,91.5342,14669.0
2017-02-07 13:30:00,112.81,112.87,112.78,112.83,21541.0,91.5423,91.591,91.5179,91.5585,21541.0
2017-02-07 14:00:00,112.82,112.88,112.73,112.88,19440.0,91.5504,91.5991,91.4774,91.5991,19440.0
2017-02-07 14:30:00,112.89,112.95,112.83,112.9,20880.0,91.6072,91.6559,91.5585,91.6153,20880.0
2017-02-07 15:00:00,112.91,112.96,112.79,112.85,19215.0,91.6234,91.664,91.5261,91.5747,19215.0
2017-02-07 15:30:00,112.84,112.91,112.75,112.83,42631.0,91.5666,91.6234,91.4936,91.5585,42631.0
2017-02-08 09:30:00,113.79,113.79,113.23,113.59,73122.0,92.3375,92.3375,91.8831,92.1752,73122.0
2017-02-08 10:00:00,113.57,113.89,113.43,113.84,63641.0,92.159,92.4187,92.0454,92.3781,63641.0
2017-02-08 10:30:00,113.83,114.03,113.81,113.92,50652.0,92.37,92.5323,92.3538,92.443,50652.0
2017-02-08 11:00:00,113.93,114.13,113.81,114.11,43190.0,92.4511,92.6134,92.3538,92.5972,43190.0
2017-02-08 11:30:00,114.06,114.26,113.95,114.14,54357.0,92.5566,92.7189,92.4674,92.6215,54357.0
2017-02-08 12:00:00,114.14,114.14,114.0,114.08,20723.0,92.6215,92.6215,92.5079,92.5729,20723.0
2017-02-08 12:30:00,114.05,114.18,114.05,114.16,11942.0,92.5485,92.654,92.5485,92.6378,11942.0
2017-02-08 13:00:00,114.16,114.16,113.91,113.91,12509.0,92.6378,92.6378,92.4349,92.4349,12509.0
2017-02-08 13:30:00,113.92,113.99,113.89,113.96,15880.0,92.443,92.4998,92.4187,92.4755,15880.0
2017-02-08 14:00:00,113.96,113.98,113.9,113.95,17181.0,92.4755,92.4917,92.4268,92.4674,17181.0
2017-02-08 14:30:00,113.95,113.98,113.86,113.92,18292.0,92.4674,92.4917,92.3943,92.443,18292.0
2017-02-08 15:00:00,113.96,114.18,113.91,114.15,28479.0,92.4755,92.654,92.4349,92.6297,28479.0
2017-02-08 15:30:00,114.17,114.18,114.02,114.09,43765.0,92.6459,92.654,92.5242,92.581,43765.0
2017-02-09 09:30:00,113.67,114.07,113.62,113.92,54649.0,92.2402,92.5647,92.1996,92.443,54649.0
2017-02-09 10:00:00,113.83,114.01,113.77,113.85,22359.0,92.37,92.5161,92.3213,92.3862,22359.0
2017-02-09 10:30:00,113.87,114.02,113.77,113.98,19848.0,92.4024,92.5242,92.3213,92.4917,19848.0
2017-02-09 11:00:00,113.98,114.43,113.98,114.37,38465.0,92.4917,92.8569,92.4917,92.8082,38465.0
2017-02-09 11:30:00,114.38,114.4,114.14,114.27,28380.0,92.8163,92.8325,92.6215,92.727,28380.0
2017-02-09 12:00:00,114.24,114.36,114.17,114.26,23011.0,92.7027,92.8001,92.6459,92.7189,23011.0
2017-02-09 12:30:00,114.27,114.38,114.13,114.17,15996.0,92.727,92.8163,92.6134,92.6459,15996.0
2017-02-09 13:00:00,114.2,114.35,114.15,114.31,13084.0,92.6702,92.792,92.6297,92.7595,13084.0
2017-02-09 13:30:00,114.31,114.32,114.21,114.26,11744.0,92.7595,92.7676,92.6783,92.7189,11744.0
2017-02-09 14:00:00,114.26,114.37,114.2,114.34,34362.0,92.7189,92.8082,92.6702,92.7838,34362.0
2017-02-09 14:30:00,114.35,114.43,114.24,114.37,45827.0,92.792,92.8569,92.7027,92.8082,45827.0
2017-02-09 15:00:00,114.37,114.42,114.27,114.39,43150.0,92.8082,92.8488,92.727,92.8244,43150.0
2017-02-09 15:30:00,114.39,114.39,114.19,114.19,69907.0,92.8244,92.8244,92.6621,92.6621,69907.0
2017-02-10 09:30:00,112.9,113.44,112.88,113.32,86418.0,91.6153,92.0535,91.5991,91.9561,86418.0
2017-02-10 10:00:00,113.3,113.66,113.3,113.57,39991.0,91.9399,92.232,91.9399,92.159,39991.0
2017-02-10 10:30:00,113.58,113.8,113.51,113.8,29447.0,92.1671,92.3456,92.1103,92.3456,29447.0
2017-02-10 11:00:00,113.8,114.0,113.71,113.97,33193.0,92.3456,92.5079,92.2726,92.4836,33193.0
2017-02-10 11:30:00,113.98,114.19,113.98,114.03,10289.0,92.4917,92.6621,92.4917,92.5323,10289.0
2017-02-10 12:00:00,114.08,114.16,114.01,114.09,8350.0,92.5729,92.6378,92.5161,92.581,8350.0
2017-02-10 12:30:00,114.11,114.12,114.01,114.07,8313.0,92.5972,92.6053,92.5161,92.5647,8313.0
2017-02-10 13:00:00,114.03,114.12,114.0,114.01,8163.0,92.5323,92.6053,92.5079,92.5161,8163.0
2017-02-10 13:30:00,114.01,114.05,113.92,113.94,10022.0,92.5161,92.5485,92.443,92.4593,10022.0
2017-02-10 14:00:00,113.95,114.01,113.87,113.91,13307.0,92.4674,92.5161,92.4024,92.4349,13307.0
2017-02-10 14:30:00,113.94,113.95,113.82,113.83,12353.0,92.4593,92.4674,92.3619,92.37,12353.0
2017-02-10 15:00:00,113.83,113.87,113.75,113.8,15733.0,92.37,92.4024,92.3051,92.3456,15733.0
2017-02-10 15:30:00,113.8,113.86,113.76,113.83,45599.0,92.3456,92.3943,92.3132,92.37,45599.0
2017-02-13 09:30:00,114.45,114.53,114.18,114.2,37292.0,92.8731,92.938,92.654,92.6702,37292.0
2017-02-13 10:00:00,114.23,114.25,114.06,114.17,29749.0,92.6946,92.7108,92.5566,92.6459,29749.0
2017-02-13 10:30:00,114.12,114.16,114.02,114.16,24792.0,92.6053,92.6378,92.5242,92.6378,24792.0
2017-02-13 11:00:00,114.16,114.16,114.02,114.1,16072.0,92.6378,92.6378,92.5242,92.5891,16072.0
2017-02-13 11:30:00,114.07,114.14,113.85,113.88,23838.0,92.5647,92.6215,92.3862,92.4106,23838.0
2017-02-13 12:00:00,113.89,113.93,113.85,113.87,22068.0,92.4187,92.4511,92.3862,92.4024,22068.0
2017-02-13 12:30:00,113.86,113.91,113.83,113.85,19908.0,92.3943,92.4349,92.37,92.3862,19908.0
2017-02-13 13:00:00,113.86,113.9,113.83,113.89,23333.0,92.3943,92.4268,92.37,92.4187,23333.0
2017-02-13 13:30:00,113.88,114.05,113.87,114.0,17879.0,92.4106,92.5485,92.4024,92.5079,17879.0
2017-02-13 14:00:00,114.01,114.12,113.91,114.05,16849.0,92.5161,92.6053,92.4349,92.5485,16849.0
2017-02-13 14:30:00,114.05,114.15,114.0,114.04,13133.0,92.5485,92.6297,92.5079,92.5404,13133.0
2017-02-13 15:00:00,114.05,114.13,114.02,114.05,14688.0,92.5485,92.6134,92.5242,92.5485,14688.0
2017-02-13 15:30:00,114.07,114.15,114.05,114.13,34365.0,92.5647,92.6297,92.5485,92.6134,34365.0
2017-02-14 09:30:00,113.37,113.68,113.26,113.66,93276.0,91.9967,92.2483,91.9074,92.232,93276.0
2017-02-14 10:00:00,113.65,113.65,113.1,113.2,44810.0,92.2239,92.2239,91.7776,91.8588,44810.0
2017-02-14 10:30:00,113.13,113.15,112.84,113.07,24447.0,91.802,91.8182,91.5666,91.7533,24447.0
2017-02-14 11:00:00,113.11,113.24,112.98,113.24,17415.0,91.7857,91.8912,91.6802,91.8912,17415.0
2017-02-14 11:30:00,113.3,113.4,113.16,113.4,21064.0,91.9399,92.0211,91.8263,92.0211,21064.0
2017-02-14 12:00:00,113.37,113.39,113.2,113.26,13246.0,91.9967,92.0129,91.8588,91.9074,13246.0
2017-02-14 12:30:00,113.26,113.5,113.24,113.5,9835.0,91.9074,92.1022,91.8912,92.1022,9835.0
2017-02-14 13:00:00,113.43,113.49,113.42,113.48,7903.0,92.0454,92.0941,92.0373,92.086,7903.0
2017-02-14 13:30:00,113.45,113.5,113.4,113.49,20309.0,92.0616,92.1022,92.0211,92.0941,20309.0
2017-02-14 14:00:00,113.47,113.58,113.44,113.53,18993.0,92.0779,92.1671,92.0535,92.1265,18993.0
2017-02-14 14:30:00,113.52,113.55,113.43,113.46,27046.0,92.1184,92.1428,92.0454,92.0697,27046.0
2017-02-14 15:00:00,113.46,113.51,113.35,113.42,20741.0,92.0697,92.1103,91.9805,92.0373,20741.0
2017-02-14 15:30:00,113.42,113.47,113.34,113.44,43898.0,92.0373,92.0779,91.9724,92.0535,43898.0
2017-02-15 09:30:00,113.07,113.44,113.07,113.26,20459.0,91.7533,92.0535,91.7533,91.9074,20459.0
2017-02-15 10:00:00,113.26,113.8,113.26,113.6,21230.0,91.9074,92.3456,91.9074,92.1834,21230.0
2017-02-15 10:30:00,113.62,113.72,113.36,113.59,28936.0,92.1996,92.2807,91.9886,92.1752,28936.0
2017-02-15 11:00:00,113.63,114.19,113.63,114.15,18361.0,92.2077,92.6621,92.2077,92.6297,18361.0
2017-02-15 11:30:00,114.15,114.2,113.98,114.06,15991.0,92.6297,92.6702,92.4917,92.5566,15991.0
2017-02-15 12:00:00,114.09,114.09,113.99,114.02,13336.0,92.581,92.581,92.4998,92.5242,13336.0
2017-02-15 12:30:00,114.02,114.15,114.01,114.09,13053.0,92.5242,92.6297,92.5161,92.581,13053.0
2017-02-15 13:00:00,114.11,114.24,113.95,114.09,21592.0,92.5972,92.7027,92.4674,92.581,21592.0
2017-02-15 13:30:00,114.09,114.19,114.08,114.13,13437.0,92.581,92.6621,92.5729,92.6134,13437.0
2017-02-15 14:00:00,114.18,114.19,114.09,114.09,10456.0,92.654,92.6621,92.581,92.581,10456.0
2017-02-15 14:30:00,114.11,114.19,114.08,114.15,17323.0,92.5972,92.6621,92.5729,92.6297,17323.0
2017-02-15 15:00:00,114.13,114.31,114.11,114.31,15825.0,92.6134,92.7595,92.5972,92.7595,15825.0
2017-02-15 15:30:00,114.29,114.4,114.24,114.31,46286.0,92.7433,92.8325,92.7027,92.7595,46286.0
2017-02-16 09:30:00,114.0,114.34,114.0,114.18,40192.0,92.5079,92.7838,92.5079,92.654,40192.0
2017-02-16 10:00:00,114.22,114.33,114.08,114.33,22633.0,92.6865,92.7757,92.5729,92.7757,22633.0
2017-02-16 10:30:00,114.31,114.47,114.25,114.25,21872.0,92.7595,92.8893,92.7108,92.7108,21872.0
2017-02-16 11:00:00,114.26,114.5,114.19,114.34,30407.0,92.7189,92.9137,92.6621,92.7838,30407.0
2017-02-16 11:30:00,114.32,114.44,114.23,114.36,54370.0,92.7676,92.865,92.6946,92.8001,54370.0
2017-02-16 12:00:00,114.33,114.5,114.27,114.39,42402.0,92.7757,92.9137,92.727,92.8244,42402.0
2017-02-16 12:30:00,114.39,114.42,114.34,114.36,21860.0,92.8244,92.8488,92.7838,92.8001,21860.0
2017-02-16 13:00:00,114.37,114.37,114.29,114.36,31351.0,92.8082,92.8082,92.7433,92.8001,31351.0
2017-02-16 13:30:00,114.37,114.41,114.31,114.31,12845.0,92.8082,92.8406,92.7595,92.7595,12845.0
2017-02-16 14:00:00,114.3,114.3,114.18,114.22,36923.0,92.7514,92.7514,92.654,92.6865,36923.0
2017-02-16 14:30:00,114.22,114.33,114.17,114.26,40373.0,92.6865,92.7757,92.6459,92.7189,40373.0
2017-02-16 15:00:00,114.25,114.29,114.16,114.2,41281.0,92.7108,92.7433,92.6378,92.6702,41281.0
2017-02-16 15:30:00,114.2,114.34,114.16,114.2,84939.0,92.6702,92.7838,92.6378,92.6702,84939.0
2017-02-17 09:30:00,115.08,115.08,114.57,114.78,79881.0,93.3843,93.3843,92.9705,93.1409,79881.0
2017-02-17 10:00:00,114.78,114.81,114.19,114.21,44391.0,93.1409,93.1652,92.6621,92.6783,44391.0
2017-02-17 10:30:00,114.19,114.43,114.15,114.39,27486.0,92.6621,92.8569,92.6297,92.8244,27486.0
2017-02-17 11:00:00,114.38,114.53,114.36,114.4,19206.0,92.8163,92.938,92.8001,92.8325,19206.0
2017-02-17 11:30:00,114.44,114.53,114.38,114.51,16113.0,92.865,92.938,92.8163,92.9218,16113.0
2017-02-17 12:00:00,114.5,114.68,114.44,114.65,10304.0,92.9137,93.0597,92.865,93.0354,10304.0
2017-02-17 12:30:00,114.65,114.82,114.63,114.77,10168.0,93.0354,93.1733,93.0192,93.1328,10168.0
2017-02-17 13:00:00,114.74,114.77,114.63,114.69,15410.0,93.1084,93.1328,93.0192,93.0679,15410.0
2017-02-17 13:30:00,114.68,114.73,114.63,114.72,16458.0,93.0597,93.1003,93.0192,93.0922,16458.0
2017-02-17 14:00:00,114.71,114.8,114.68,114.79,15255.0,93.0841,93.1571,93.0597,93.149,15255.0
2017-02-17 14:30:00,114.76,114.85,114.63,114.65,15092.0,93.1247,93.1977,93.0192,93.0354,15092.0
2017-02-17 15:00:00,114.65,114.88,114.63,114.83,31919.0,93.0354,93.222,93.0192,93.1815,31919.0
2017-02-17 15:30:00,114.81,114.9,114.77,114.79,43263.0,93.1652,93.2383,93.1328,93.149,43263.0
2017-02-21 09:30:00,114.54,114.86,114.45,114.78,59720.0,92.9461,93.2058,92.8731,93.1409,59720.0
2017-02-21 10:00:00,114.78,115.0,114.67,114.69,36296.0,93.1409,93.3194,93.0516,93.0679,36296.0
2017-02-21 10:30:00,114.64,115.16,114.61,115.05,37620.0,93.0273,93.4492,93.0029,93.36,37620.0
2017-02-21 11:00:00,115.05,115.21,114.96,115.18,47510.0,93.36,93.4898,93.287,93.4655,47510.0
2017-02-21 11:30:00,115.11,115.25,115.08,115.21,24462.0,93.4087,93.5223,93.3843,93.4898,24462.0
2017-02-21 12:00:00,115.2,115.25,115.08,115.09,13237.0,93.4817,93.5223,93.3843,93.3924,13237.0
2017-02-21 12:30:00,115.09,115.15,115.06,115.06,11525.0,93.3924,93.4411,93.3681,93.3681,11525.0
2017-02-21 13:00:00,115.07,115.22,115.06,115.12,11359.0,93.3762,93.4979,93.3681,93.4168,11359.0
2017-02-21 13:30:00,115.12,115.19,115.08,115.19,10595.0,93.4168,93.4736,93.3843,93.4736,10595.0
2017-02-21 14:00:00,115.19,115.22,115.16,115.17,15604.0,93.4736,93.4979,93.4492,93.4574,15604.0
2017-02-21 14:30:00,115.15,115.73,115.15,115.71,81160.0,93.4411,93.9118,93.4411,93.8956,81160.0
2017-02-21 15:00:00,115.66,115.66,115.42,115.44,22489.0,93.855,93.855,93.6602,93.6765,22489.0
2017-02-21 15:30:00,115.43,115.59,115.4,115.42,57928.0,93.6683,93.7982,93.644,93.6602,57928.0
2017-02-22 09:30:00,113.78,114.15,113.77,114.15,51964.0,93.2715,93.5748,93.2633,93.5748,51964.0
2017-02-22 10:00:00,114.12,114.27,113.98,114.26,17343.0,93.5502,93.6732,93.4354,93.665,17343.0
2017-02-22 10:30:00,114.26,114.86,114.16,114.31,20141.0,93.665,94.1568,93.583,93.7059,20141.0
2017-02-22 11:00:00,114.29,114.64,114.26,114.61,10422.0,93.6896,93.9765,93.665,93.9519,10422.0
2017-02-22 11:30:00,114.57,114.62,114.41,114.47,13453.0,93.9191,93.9601,93.7879,93.8371,13453.0
2017-02-22 12:00:00,114.43,114.55,114.42,114.5,9604.0,93.8043,93.9027,93.7961,93.8617,9604.0
2017-02-22 12:30:00,114.49,114.51,114.39,114.4,7284.0,93.8535,93.8699,93.7715,93.7797,7284.0
2017-02-22 13:00:00,114.42,114.5,114.41,114.5,13364.0,93.7961,93.8617,93.7879,93.8617,13364.0
2017-02-22 13:30:00,114.46,114.56,114.46,114.53,7685.0,93.8289,93.9109,93.8289,93.8863,7685.0
2017-02-22 14:00:00,114.51,114.84,114.51,114.84,23221.0,93.8699,94.1404,93.8699,94.1404,23221.0
2017-02-22 14:30:00,114.84,114.84,114.72,114.78,15471.0,94.1404,94.1404,94.042,94.0912,15471.0
2017-02-22 15:00:00,114.78,114.79,114.73,114.78,13069.0,94.0912,94.0994,94.0502,94.0912,13069.0
2017-02-22 15:30:00,114.75,114.78,114.66,114.77,41349.0,94.0666,94.0912,93.9929,94.083,41349.0
2017-02-23 09:30:00,115.05,115.23,114.92,115.05,30838.0,94.3126,94.4601,94.206,94.3126,30838.0
2017-02-23 10:00:00,115.02,115.12,114.98,115.06,29100.0,94.288,94.3699,94.2552,94.3208,29100.0
2017-02-23 10:30:00,115.02,115.47,114.93,115.4,31398.0,94.288,94.6569,94.2142,94.5995,31398.0
2017-02-23 11:00:00,115.4,115.4,115.15,115.25,16641.0,94.5995,94.5995,94.3945,94.4765,16641.0
2017-02-23 11:30:00,115.21,115.63,115.19,115.42,23048.0,94.4437,94.788,94.4273,94.6159,23048.0
2017-02-23 12:00:00,115.44,115.44,115.35,115.35,8846.0,94.6323,94.6323,94.5585,94.5585,8846.0
2017-02-23 12:30:00,115.37,115.44,115.34,115.39,6761.0,94.5749,94.6323,94.5503,94.5913,6761.0
2017-02-23 13:00:00,115.34,115.45,115.33,115.45,4370.0,94.5503,94.6405,94.5421,94.6405,4370.0
2017-02-23 13:30:00,115.45,115.49,115.36,115.48,11031.0,94.6405,94.6733,94.5667,94.6651,11031.0
2017-02-23 14:00:00,115.47,115.48,115.39,115.46,18015.0,94.6569,94.6651,94.5913,94.6487,18015.0
2017-02-23 14:30:00,115.44,115.58,115.43,115.55,20087.0,94.6323,94.747,94.6241,94.7224,20087.0
2017-02-23 15:00:00,115.55,115.64,115.5,115.62,59907.0,94.7224,94.7962,94.6815,94.7798,59907.0
2017-02-23 15:30:00,115.56,115.59,115.21,115.27,129043.0,94.7306,94.7552,94.4437,94.4929,129043.0
2017-02-24 09:30:00,114.4,114.81,114.34,114.79,56280.0,93.7797,94.1158,93.7305,94.0994,56280.0
2017-02-24 10:00:00,114.82,115.0,114.65,114.82,27916.0,94.124,94.2716,93.9847,94.124,27916.0
2017-02-24 10:30:00,114.89,114.91,114.55,114.66,24092.0,94.1814,94.1978,93.9027,93.9929,24092.0
2017-02-24 11:00:00,114.69,115.13,114.69,115.13,22820.0,94.0175,94.3781,94.0175,94.3781,22820.0
2017-02-24 11:30:00,115.11,115.25,114.85,114.98,31654.0,94.3618,94.4765,94.1486,94.2552,31654.0
2017-02-24 12:00:00,115.01,115.02,114.93,115.0,12369.0,94.2798,94.288,94.2142,94.2716,12369.0
2017-02-24 12:30:00,115.02,115.02,114.73,114.73,23003.0,94.288,94.288,94.0502,94.0502,23003.0
2017-02-24 13:00:00,114.73,114.76,114.49,114.5,45843.0,94.0502,94.0748,93.8535,93.8617,45843.0
2017-02-24 13:30:00,114.53,114.72,114.51,114.59,42599.0,93.8863,94.042,93.8699,93.9355,42599.0
2017-02-24 14:00:00,114.61,114.65,114.48,114.5,15776.0,93.9519,93.9847,93.8453,93.8617,15776.0
2017-02-24 14:30:00,114.53,114.75,114.49,114.72,31519.0,93.8863,94.0666,93.8535,94.042,31519.0
2017-02-24 15:00:00,114.74,114.78,114.62,114.72,27775.0,94.0584,94.0912,93.9601,94.042,27775.0
2017-02-24 15:30:00,114.69,114.87,114.68,114.77,52236.0,94.0175,94.165,94.0093,94.083,52236.0
2017-02-27 09:30:00,114.7,114.77,114.42,114.77,42695.0,94.0257,94.083,93.7961,94.083,42695.0
2017-02-27 10:00:00,114.65,114.87,114.63,114.87,20085.0,93.9847,94.165,93.9683,94.165,20085.0
2017-02-27 10:30:00,114.87,115.09,114.77,115.05,29741.0,94.165,94.3454,94.083,94.3126,29741.0
2017-02-27 11:00:00,115.07,115.1,114.97,115.07,17302.0,94.329,94.3536,94.247,94.329,17302.0
2017-02-27 11:30:00,115.04,115.07,114.83,114.88,10891.0,94.3044,94.329,94.1322,94.1732,10891.0
2017-02-27 12:00:00,114.91,114.95,114.84,114.86,12891.0,94.1978,94.2306,94.1404,94.1568,12891.0
2017-02-27 12:30:00,114.9,114.97,114.86,114.86,3046.0,94.1896,94.247,94.1568,94.1568,3046.0
2017-02-27 13:00:00,114.92,114.97,114.87,114.93,6369.0,94.206,94.247,94.165,94.2142,6369.0
2017-02-27 13:30:00,114.87,114.91,114.81,114.82,5558.0,94.165,94.1978,94.1158,94.124,5558.0
2017-02-27 14:00:00,114.87,114.96,114.71,114.84,33589.0,94.165,94.2388,94.0339,94.1404,33589.0
2017-02-27 14:30:00,114.82,114.9,114.74,114.87,25596.0,94.124,94.1896,94.0584,94.165,25596.0
2017-02-27 15:00:00,114.87,114.97,114.84,114.96,22222.0,94.165,94.247,94.1404,94.2388,22222.0
2017-02-27 15:30:00,114.94,114.97,114.79,114.85,39413.0,94.2224,94.247,94.0994,94.1486,39413.0
2017-02-28 09:30:00,114.46,114.68,114.45,114.66,43899.0,93.8289,94.0093,93.8207,93.9929,43899.0
2017-02-28 10:00:00,114.67,114.89,114.65,114.85,14631.0,94.0011,94.1814,93.9847,94.1486,14631.0
2017-02-28 10:30:00,114.9,114.92,114.52,114.69,14062.0,94.1896,94.206,93.8781,94.0175,14062.0
2017-02-28 11:00:00,114.67,114.68,114.32,114.49,20128.0,94.0011,94.0093,93.7141,93.8535,20128.0
2017-02-28 11:30:00,114.52,114.53,114.26,114.46,44741.0,93.8781,93.8863,93.665,93.8289,44741.0
2017-02-28 12:00:00,114.46,114.49,114.35,114.36,13335.0,93.8289,93.8535,93.7387,93.7469,13335.0
2017-02-28 12:30:00,114.38,114.5,114.37,114.47,6478.0,93.7633,93.8617,93.7551,93.8371,6478.0
2017-02-28 13:00:00,114.48,114.57,114.48,114.51,9827.0,93.8453,93.9191,93.8453,93.8699,9827.0
2017-02-28 13:30:00,114.53,114.54,114.47,114.52,5889.0,93.8863,93.8945,93.8371,93.8781,5889.0
2017-02-28 14:00:00,114.49,114.56,114.49,114.54,15690.0,93.8535,93.9109,93.8535,93.8945,15690.0
2017-02-28 14:30:00,114.52,114.55,114.5,114.5,17356.0,93.8781,93.9027,93.8617,93.8617,17356.0
2017-02-28 15:00:00,114.49,114.54,114.41,114.42,28276.0,93.8535,93.8945,93.7879,93.7961,28276.0
2017-02-28 15:30:00,114.42,114.43,114.28,114.3,53669.0,93.7961,93.8043,93.6814,93.6978,53669.0
2017-03-01 09:30:00,113.57,113.98,113.49,113.86,51454.0,93.0993,93.4354,93.0338,93.3371,51454.0
2017-03-01 10:00:00,113.85,113.96,113.79,113.93,54258.0,93.3289,93.419,93.2797,93.3944,54258.0
2017-03-01 10:30:00,113.95,114.06,113.85,114.05,31705.0,93.4108,93.501,93.3289,93.4928,31705.0
2017-03-01 11:00:00,114.04,114.08,113.95,114.03,31508.0,93.4846,93.5174,93.4108,93.4764,31508.0
2017-03-01 11:30:00,114.04,114.21,113.94,114.14,20835.0,93.4846,93.624,93.4026,93.5666,20835.0
2017-03-01 12:00:00,114.08,114.25,114.07,114.09,17213.0,93.5174,93.6568,93.5092,93.5256,17213.0
2017-03-01 12:30:00,114.06,114.12,114.02,114.09,10965.0,93.501,93.5502,93.4682,93.5256,10965.0
2017-03-01 13:00:00,114.09,114.18,114.09,114.13,17902.0,93.5256,93.5994,93.5256,93.5584,17902.0
2017-03-01 13:30:00,114.13,114.15,113.9,113.95,30068.0,93.5584,93.5748,93.3699,93.4108,30068.0
2017-03-01 14:00:00,113.95,114.0,113.85,113.94,26565.0,93.4108,93.4518,93.3289,93.4026,26565.0
2017-03-01 14:30:00,113.94,113.96,113.85,113.85,34006.0,93.4026,93.419,93.3289,93.3289,34006.0
2017-03-01 15:00:00,113.84,113.95,113.76,113.86,36949.0,93.3207,93.4108,93.2551,93.3371,36949.0
2017-03-01 15:30:00,113.89,113.94,113.68,113.72,58616.0,93.3617,93.4026,93.1895,93.2223,58616.0
2017-03-02 09:30:00,113.33,113.66,113.32,113.41,63015.0,92.9026,93.1731,92.8944,92.9682,63015.0
2017-03-02 10:00:00,113.39,113.82,113.39,113.82,18547.0,92.9518,93.3043,92.9518,93.3043,18547.0
2017-03-02 10:30:00,113.83,113.98,113.75,113.87,18611.0,93.3125,93.4354,93.2469,93.3453,18611.0
2017-03-02 11:00:00,113.88,113.92,113.57,113.63,13766.0,93.3535,93.3862,93.0993,93.1485,13766.0
2017-03-02 11:30:00,113.62,113.85,113.62,113.81,32618.0,93.1403,93.3289,93.1403,93.2961,32618.0
2017-03-02 12:00:00,113.78,113.85,113.64,113.64,12894.0,93.2715,93.3289,93.1567,93.1567,12894.0
2017-03-02 12:30:00,113.63,113.69,113.57,113.69,12906.0,93.1485,93.1977,93.0993,93.1977,12906.0
2017-03-02 13:00:00,113.68,113.7,113.57,113.59,11307.0,93.1895,93.2059,93.0993,93.1157,11307.0
2017-03-02 13:30:00,113.6,113.79,113.6,113.72,12268.0,93.1239,93.2797,93.1239,93.2223,12268.0
2017-03-02 14:00:00,113.75,113.77,113.59,113.69,13675.0,93.2469,93.2633,93.1157,93.1977,13675.0
2017-03-02 14:30:00,113.73,113.77,113.66,113.74,16732.0,93.2305,93.2633,93.1731,93.2387,16732.0
2017-03-02 15:00:00,113.75,113.78,113.64,113.74,29699.0,93.2469,93.2715,93.1567,93.2387,29699.0
2017-03-02 15:30:00,113.7,113.78,113.5,113.56,50867.0,93.2059,93.2715,93.0419,93.0911,50867.0
2017-03-03 09:30:00,112.74,113.01,112.63,112.72,104140.0,92.4189,92.6403,92.3288,92.4025,104140.0
2017-03-03 10:00:00,112.72,112.95,112.68,112.7,28765.0,92.4025,92.5911,92.3698,92.3861,28765.0
2017-03-03 10:30:00,112.67,112.89,112.63,112.68,56805.0,92.3616,92.5419,92.3288,92.3698,56805.0
2017-03-03 11:00:00,112.68,112.7,112.41,112.51,63758.0,92.3698,92.3861,92.1484,92.2304,63758.0
2017-03-03 11:30:00,112.52,112.82,112.47,112.66,36554.0,92.2386,92.4845,92.1976,92.3534,36554.0
2017-03-03 12:00:00,112.68,112.81,112.63,112.67,28656.0,92.3698,92.4763,92.3288,92.3616,28656.0
2017-03-03 12:30:00,112.68,112.76,112.59,112.68,21992.0,92.3698,92.4353,92.296,92.3698,21992.0
2017-03-03 13:00:00,112.66,112.78,112.5,112.54,22422.0,92.3534,92.4517,92.2222,92.255,22422.0
2017-03-03 13:30:00,112.54,112.72,112.53,112.72,16857.0,92.255,92.4025,92.2468,92.4025,16857.0
2017-03-03 14:00:00,112.74,112.8,112.7,112.75,24608.0,92.4189,92.4681,92.3861,92.4271,24608.0
2017-03-03 14:30:00,112.73,112.87,112.73,112.8,22903.0,92.4107,92.5255,92.4107,92.4681,22903.0
2017-03-03 15:00:00,112.81,112.86,112.73,112.84,38612.0,92.4763,92.5173,92.4107,92.5009,38612.0
2017-03-03 15:30:00,112.84,112.91,112.7,112.74,102938.0,92.5009,92.5583,92.3861,92.4189,102938.0
2017-03-06 09:30:00,112.26,112.33,111.93,111.98,45900.0,92.0255,92.0828,91.7549,91.7959,45900.0
2017-03-06 10:00:00,111.97,112.21,111.88,112.09,16933.0,91.7877,91.9845,91.7139,91.8861,16933.0
2017-03-06 10:30:00,112.07,112.17,112.05,112.15,23093.0,91.8697,91.9517,91.8533,91.9353,23093.0
2017-03-06 11:00:00,112.16,112.39,112.11,112.21,32752.0,91.9435,92.132,91.9025,91.9845,32752.0
2017-03-06 11:30:00,112.23,112.31,112.11,112.31,15470.0,92.0009,92.0664,91.9025,92.0664,15470.0
2017-03-06 12:00:00,112.31,112.46,112.29,112.39,21457.0,92.0664,92.1894,92.05,92.132,21457.0
2017-03-06 12:30:00,112.38,112.42,112.32,112.33,14585.0,92.1238,92.1566,92.0746,92.0828,14585.0
2017-03-06 13:00:00,112.37,112.5,112.34,112.37,14641.0,92.1156,92.2222,92.091,92.1156,14641.0
2017-03-06 13:30:00,112.37,112.45,112.27,112.28,18080.0,92.1156,92.1812,92.0337,92.0419,18080.0
2017-03-06 14:00:00,112.3,112.32,112.14,112.14,23347.0,92.0582,92.0746,91.9271,91.9271,23347.0
2017-03-06 14:30:00,112.18,112.24,112.14,112.18,13506.0,91.9599,92.0091,91.9271,91.9599,13506.0
2017-03-06 15:00:00,112.23,112.27,112.17,112.22,16809.0,92.0009,92.0337,91.9517,91.9927,16809.0
2017-03-06 15:30:00,112.21,112.31,112.18,112.23,45288.0,91.9845,92.0664,91.9599,92.0009,45288.0
2017-03-07 09:30:00,111.35,111.72,111.2,111.28,106967.0,91.2795,91.5828,91.1565,91.2221,106967.0
2017-03-07 10:00:00,111.23,111.57,111.22,111.48,28730.0,91.1811,91.4598,91.1729,91.386,28730.0
2017-03-07 10:30:00,111.49,111.57,111.29,111.49,34501.0,91.3942,91.4598,91.2303,91.3942,34501.0
2017-03-07 11:00:00,111.52,111.57,111.38,111.41,86881.0,91.4188,91.4598,91.3041,91.3287,86881.0
2017-03-07 11:30:00,111.43,111.76,111.43,111.73,73910.0,91.3451,91.6156,91.3451,91.591,73910.0
2017-03-07 12:00:00,111.73,111.73,111.5,111.54,18942.0,91.591,91.591,91.4024,91.4352,18942.0
2017-03-07 12:30:00,111.56,111.86,111.55,111.67,24031.0,91.4516,91.6976,91.4434,91.5418,24031.0
2017-03-07 13:00:00,111.68,111.78,111.57,111.57,35556.0,91.55,91.632,91.4598,91.4598,35556.0
2017-03-07 13:30:00,111.59,111.59,111.42,111.44,25997.0,91.4762,91.4762,91.3369,91.3533,25997.0
2017-03-07 14:00:00,111.46,111.48,111.34,111.4,59213.0,91.3697,91.386,91.2713,91.3205,59213.0
2017-03-07 14:30:00,111.4,111.43,111.3,111.38,28299.0,91.3205,91.3451,91.2385,91.3041,28299.0
2017-03-07 15:00:00,111.37,111.42,111.34,111.38,23753.0,91.2959,91.3369,91.2713,91.3041,23753.0
2017-03-07 15:30:00,111.38,111.4,111.26,111.29,45797.0,91.3041,91.3205,91.2057,91.2303,45797.0
2017-03-08 09:30:00,111.34,111.34,111.18,111.28,42150.0,91.2713,91.2713,91.1401,91.2221,42150.0
2017-03-08 10:00:00,111.29,111.33,111.0,111.05,31495.0,91.2303,91.2631,90.9926,91.0336,31495.0
2017-03-08 10:30:00,111.08,111.15,111.0,111.1,34991.0,91.0581,91.1155,90.9926,91.0745,34991.0
2017-03-08 11:00:00,111.1,111.25,110.99,111.21,37571.0,91.0745,91.1975,90.9844,91.1647,37571.0
2017-03-08 11:30:00,111.19,111.23,111.1,111.1,14900.0,91.1483,91.1811,91.0745,91.0745,14900.0
2017-03-08 12:00:00,111.1,111.16,111.03,111.08,13017.0,91.0745,91.1237,91.0172,91.0581,13017.0
2017-03-08 12:30:00,111.1,111.14,110.98,111.08,29776.0,91.0745,91.1073,90.9762,91.0581,29776.0
2017-03-08 13:00:00,111.1,111.32,111.09,111.29,25793.0,91.0745,91.2549,91.0663,91.2303,25793.0
2017-03-08 13:30:00,111.3,111.3,111.16,111.29,20026.0,91.2385,91.2385,91.1237,91.2303,20026.0
2017-03-08 14:00:00,111.25,111.25,111.07,111.13,12907.0,91.1975,91.1975,91.0499,91.0991,12907.0
2017-03-08 14:30:00,111.13,111.27,111.12,111.24,12336.0,91.0991,91.2139,91.0909,91.1893,12336.0
2017-03-08 15:00:00,111.26,111.27,111.13,111.15,28119.0,91.2057,91.2139,91.0991,91.1155,28119.0
2017-03-08 15:30:00,111.15,111.16,110.95,110.99,84485.0,91.1155,91.1237,90.9516,90.9844,84485.0
2017-03-09 09:30:00,111.26,111.36,111.13,111.13,40467.0,91.2057,91.2877,91.0991,91.0991,40467.0
2017-03-09 10:00:00,111.13,111.15,110.92,111.05,15259.0,91.0991,91.1155,90.927,91.0336,15259.0
2017-03-09 10:30:00,111.05,111.25,110.94,111.21,15043.0,91.0336,91.1975,90.9434,91.1647,15043.0
2017-03-09 11:00:00,111.21,111.34,111.14,111.32,10662.0,91.1647,91.2713,91.1073,91.2549,10662.0
2017-03-09 11:30:00,111.3,111.5,111.24,111.5,6710.0,91.2385,91.4024,91.1893,91.4024,6710.0
2017-03-09 12:00:00,111.49,111.49,111.39,111.45,13312.0,91.3942,91.3942,91.3123,91.3615,13312.0
2017-03-09 12:30:00,111.4,111.56,111.4,111.56,3895.0,91.3205,91.4516,91.3205,91.4516,3895.0
2017-03-09 13:00:00,111.56,111.71,111.52,111.63,6791.0,91.4516,91.5746,91.4188,91.509,6791.0
2017-03-09 13:30:00,111.59,111.61,111.48,111.52,10574.0,91.4762,91.4926,91.386,91.4188,10574.0
2017-03-09 14:00:00,111.51,111.55,111.34,111.39,13216.0,91.4106,91.4434,91.2713,91.3123,13216.0
2017-03-09 14:30:00,111.39,111.41,111.28,111.4,8469.0,91.3123,91.3287,91.2221,91.3205,8469.0
2017-03-09 15:00:00,111.38,111.48,111.36,111.42,16598.0,91.3041,91.386,91.2877,91.3369,16598.0
2017-03-09 15:30:00,111.43,111.51,111.32,111.36,36810.0,91.3451,91.4106,91.2549,91.2877,36810.0
2017-03-10 09:30:00,112.3,112.37,112.15,112.25,50382.0,92.0582,92.1156,91.9353,92.0173,50382.0
2017-03-10 10:00:00,112.27,112.35,112.13,112.28,36772.0,92.0337,92.0992,91.9189,92.0419,36772.0
2017-03-10 10:30:00,112.26,112.3,112.16,112.25,25155.0,92.0255,92.0582,91.9435,92.0173,25155.0
2017-03-10 11:00:00,112.25,112.28,112.05,112.07,17026.0,92.0173,92.0419,91.8533,91.8697,17026.0
2017-03-10 11:30:00,112.11,112.12,111.89,112.04,31634.0,91.9025,91.9107,91.7221,91.8451,31634.0
2017-03-10 12:00:00,112.06,112.06,111.96,112.06,3560.0,91.8615,91.8615,91.7795,91.8615,3560.0
2017-03-10 12:30:00,112.03,112.05,111.94,111.97,5022.0,91.8369,91.8533,91.7631,91.7877,5022.0
2017-03-10 13:00:00,111.97,111.99,111.89,111.94,7477.0,91.7877,91.8041,91.7221,91.7631,7477.0
2017-03-10 13:30:00,111.91,112.0,111.89,111.96,23290.0,91.7385,91.8123,91.7221,91.7795,23290.0
2017-03-10 14:00:00,111.97,112.08,111.95,112.07,16725.0,91.7877,91.8779,91.7713,91.8697,16725.0
2017-03-10 14:30:00,112.08,112.17,112.07,112.15,14477.0,91.8779,91.9517,91.8697,91.9353,14477.0
2017-03-10 15:00:00,112.16,112.3,112.14,112.3,19175.0,91.9435,92.0582,91.9271,92.0582,19175.0
2017-03-10 15:30:00,112.29,112.44,112.26,112.38,34246.0,92.05,92.173,92.0255,92.1238,34246.0
2017-03-13 09:30:00,113.05,113.09,112.88,113.01,59799.0,92.6731,92.7059,92.5337,92.6403,59799.0
2017-03-13 10:00:00,113.0,113.12,112.95,113.03,51116.0,92.6321,92.7304,92.5911,92.6567,51116.0
2017-03-13 10:30:00,113.02,113.08,112.99,113.05,17390.0,92.6485,92.6977,92.6239,92.6731,17390.0
2017-03-13 11:00:00,113.05,113.06,112.97,113.03,22176.0,92.6731,92.6813,92.6075,92.6567,22176.0
2017-03-13 11:30:00,113.07,113.26,113.05,113.06,12941.0,92.6895,92.8452,92.6731,92.6813,12941.0
2017-03-13 12:00:00,113.03,113.08,112.79,112.79,8483.0,92.6567,92.6977,92.4599,92.4599,8483.0
2017-03-13 12:30:00,112.65,112.68,112.56,112.57,19929.0,92.3452,92.3698,92.2714,92.2796,19929.0
2017-03-13 13:00:00,112.6,112.6,112.45,112.53,9307.0,92.3042,92.3042,92.1812,92.2468,9307.0
2017-03-13 13:30:00,112.55,112.67,112.5,112.67,12700.0,92.2632,92.3616,92.2222,92.3616,12700.0
2017-03-13 14:00:00,112.68,112.75,112.65,112.73,12619.0,92.3698,92.4271,92.3452,92.4107,12619.0
2017-03-13 14:30:00,112.76,112.77,112.67,112.74,12706.0,92.4353,92.4435,92.3616,92.4189,12706.0
2017-03-13 15:00:00,112.72,112.78,112.66,112.75,14288.0,92.4025,92.4517,92.3534,92.4271,14288.0
2017-03-13 15:30:00,112.76,112.81,112.66,112.77,34960.0,92.4353,92.4763,92.3534,92.4435,34960.0
2017-03-14 09:30:00,112.5,112.74,112.45,112.61,24253.0,92.2222,92.4189,92.1812,92.3124,24253.0
2017-03-14 10:00:00,112.62,112.7,112.52,112.6,10953.0,92.3206,92.3861,92.2386,92.3042,10953.0
2017-03-14 10:30:00,112.63,112.67,112.6,112.65,16545.0,92.3288,92.3616,92.3042,92.3452,16545.0
2017-03-14 11:00:00,112.65,113.05,112.64,113.03,36645.0,92.3452,92.6731,92.337,92.6567,36645.0
2017-03-14 11:30:00,113.02,113.32,113.02,113.32,24807.0,92.6485,92.8944,92.6485,92.8944,24807.0
2017-03-14 12:00:00,113.32,113.32,113.09,113.22,29732.0,92.8944,92.8944,92.7059,92.8124,29732.0
2017-03-14 12:30:00,113.2,113.3,113.1,113.14,23455.0,92.796,92.878,92.714,92.7468,23455.0
2017-03-14 13:00:00,113.14,113.15,112.99,113.09,9467.0,92.7468,92.755,92.6239,92.7059,9467.0
2017-03-14 13:30:00,113.07,113.11,113.04,113.05,9054.0,92.6895,92.7222,92.6649,92.6731,9054.0
2017-03-14 14:00:00,113.05,113.07,113.0,113.05,12197.0,92.6731,92.6895,92.6321,92.6731,12197.0
2017-03-14 14:30:00,113.04,113.08,112.93,112.97,23764.0,92.6649,92.6977,92.5747,92.6075,23764.0
2017-03-14 15:00:00,112.98,113.06,112.95,113.05,19454.0,92.6157,92.6813,92.5911,92.6731,19454.0
2017-03-14 15:30:00,113.05,113.08,112.91,113.07,57426.0,92.6731,92.6977,92.5583,92.6895,57426.0
2017-03-15 09:30:00,113.16,113.39,113.09,113.34,37378.0,92.7632,92.9518,92.7059,92.9108,37378.0
2017-03-15 10:00:00,113.34,113.34,113.03,113.11,13793.0,92.9108,92.9108,92.6567,92.7222,13793.0
2017-03-15 10:30:00,113.15,113.15,112.9,113.02,11616.0,92.755,92.755,92.5501,92.6485,11616.0
2017-03-15 11:00:00,113.01,113.27,113.01,113.23,15986.0,92.6403,92.8534,92.6403,92.8206,15986.0
2017-03-15 11:30:00,113.21,113.28,113.18,113.19,11117.0,92.8042,92.8616,92.7796,92.7878,11117.0
2017-03-15 12:00:00,113.23,113.44,113.21,113.27,19368.0,92.8206,92.9928,92.8042,92.8534,19368.0
2017-03-15 12:30:00,113.24,113.28,113.07,113.12,11590.0,92.8288,92.8616,92.6895,92.7304,11590.0
2017-03-15 13:00:00,113.12,113.19,113.06,113.1,19664.0,92.7304,92.7878,92.6813,92.714,19664.0
2017-03-15 13:30:00,113.11,113.2,112.99,112.99,15831.0,92.7222,92.796,92.6239,92.6239,15831.0
2017-03-15 14:00:00,113.02,113.88,113.02,113.73,25607.0,92.6485,93.3535,92.6485,93.2305,25607.0
2017-03-15 14:30:00,113.69,114.0,113.52,113.84,29869.0,93.1977,93.4518,93.0583,93.3207,29869.0
2017-03-15 15:00:00,113.86,114.0,113.83,113.84,40064.0,93.3371,93.4518,93.3125,93.3207,40064.0
2017-03-15 15:30:00,113.87,114.15,113.87,113.88,81212.0,93.3453,93.5748,93.3453,93.3535,81212.0
2017-03-16 09:30:00,114.79,114.87,114.54,114.77,30029.0,94.0994,94.165,93.8945,94.083,30029.0
2017-03-16 10:00:00,114.81,114.85,114.72,114.8,32831.0,94.1158,94.1486,94.042,94.1076,32831.0
2017-03-16 10:30:00,114.82,114.82,114.56,114.67,12720.0,94.124,94.124,93.9109,94.0011,12720.0
2017-03-16 11:00:00,114.64,114.65,114.36,114.41,26403.0,93.9765,93.9847,93.7469,93.7879,26403.0
2017-03-16 11:30:00,114.38,114.73,114.36,114.71,32672.0,93.7633,94.0502,93.7469,94.0339,32672.0
2017-03-16 12:00:00,114.73,114.92,114.66,114.9,14724.0,94.0502,94.206,93.9929,94.1896,14724.0
2017-03-16 12:30:00,114.93,114.96,114.84,114.88,10914.0,94.2142,94.2388,94.1404,94.1732,10914.0
2017-03-16 13:00:00,114.88,114.92,114.8,114.8,8256.0,94.1732,94.206,94.1076,94.1076,8256.0
2017-03-16 13:30:00,114.82,114.91,114.79,114.83,10236.0,94.124,94.1978,94.0994,94.1322,10236.0
2017-03-16 14:00:00,114.8,114.83,114.75,114.79,7601.0,94.1076,94.1322,94.0666,94.0994,7601.0
2017-03-16 14:30:00,114.78,114.86,114.74,114.78,18558.0,94.0912,94.1568,94.0584,94.0912,18558.0
2017-03-16 15:00:00,114.72,114.79,114.64,114.76,24077.0,94.042,94.0994,93.9765,94.0748,24077.0
2017-03-16 15:30:00,114.76,114.94,114.7,114.91,41303.0,94.0748,94.2224,94.0257,94.1978,41303.0
2017-03-17 09:30:00,115.94,116.15,115.81,116.13,109071.0,95.0421,95.2143,94.9356,95.1979,109071.0
2017-03-17 10:00:00,116.12,116.27,116.02,116.13,42265.0,95.1897,95.3127,95.1077,95.1979,42265.0
2017-03-17 10:30:00,116.12,116.3,115.98,116.0,60090.0,95.1897,95.3373,95.0749,95.0913,60090.0
2017-03-17 11:00:00,115.98,116.08,115.94,116.01,38881.0,95.0749,95.1569,95.0421,95.0995,38881.0
2017-03-17 11:30:00,116.02,116.06,115.92,116.05,16231.0,95.1077,95.1405,95.0258,95.1323,16231.0
2017-03-17 12:00:00,116.07,116.09,115.95,116.01,15553.0,95.1487,95.1651,95.0503,95.0995,15553.0
2017-03-17 12:30:00,116.03,116.23,115.97,116.17,49928.0,95.1159,95.2799,95.0667,95.2307,49928.0
2017-03-17 13:00:00,116.17,116.34,116.15,116.32,12596.0,95.2307,95.37,95.2143,95.3537,12596.0
2017-03-17 13:30:00,116.31,116.34,116.21,116.3,25307.0,95.3455,95.37,95.2635,95.3373,25307.0
2017-03-17 14:00:00,116.28,116.36,116.24,116.28,19761.0,95.3209,95.3864,95.2881,95.3209,19761.0
2017-03-17 14:30:00,116.27,116.3,116.1,116.12,22263.0,95.3127,95.3373,95.1733,95.1897,22263.0
2017-03-17 15:00:00,116.12,116.16,116.09,116.14,32350.0,95.1897,95.2225,95.1651,95.2061,32350.0
2017-03-17 15:30:00,116.14,116.19,116.08,116.09,92637.0,95.2061,95.2471,95.1569,95.1651,92637.0
2017-03-20 09:30:00,116.59,116.6,116.34,116.35,29271.0,95.575,95.5832,95.37,95.3782,29271.0
2017-03-20 10:00:00,116.37,116.59,116.37,116.59,33743.0,95.3946,95.575,95.3946,95.575,33743.0
2017-03-20 10:30:00,116.58,116.6,116.28,116.33,10319.0,95.5668,95.5832,95.3209,95.3618,10319.0
2017-03-20 11:00:00,116.32,116.41,116.31,116.32,11120.0,95.3537,95.4274,95.3455,95.3537,11120.0
2017-03-20 11:30:00,116.32,116.61,116.3,116.54,19308.0,95.3537,95.5914,95.3373,95.534,19308.0
2017-03-20 12:00:00,116.52,116.6,116.27,116.37,14172.0,95.5176,95.5832,95.3127,95.3946,14172.0
2017-03-20 12:30:00,116.38,116.4,116.31,116.4,7815.0,95.4028,95.4192,95.3455,95.4192,7815.0
2017-03-20 13:00:00,116.38,116.44,116.34,116.41,18169.0,95.4028,95.452,95.37,95.4274,18169.0
2017-03-20 13:30:00,116.38,116.45,116.28,116.28,16847.0,95.4028,95.4602,95.3209,95.3209,16847.0
2017-03-20 14:00:00,116.3,116.34,116.23,116.25,11310.0,95.3373,95.37,95.2799,95.2963,11310.0
2017-03-20 14:30:00,116.27,116.29,116.21,116.28,16663.0,95.3127,95.3291,95.2635,95.3209,16663.0
2017-03-20 15:00:00,116.27,116.29,116.22,116.25,32755.0,95.3127,95.3291,95.2717,95.2963,32755.0
2017-03-20 15:30:00,116.25,116.27,116.12,116.2,52868.0,95.2963,95.3127,95.1897,95.2553,52868.0
2017-03-21 09:30:00,116.57,116.71,116.43,116.58,31611.0,95.5586,95.6734,95.4438,95.5668,31611.0
2017-03-21 10:00:00,116.61,116.64,116.37,116.38,17902.0,95.5914,95.616,95.3946,95.4028,17902.0
2017-03-21 10:30:00,116.4,116.56,116.29,116.38,21120.0,95.4192,95.5504,95.3291,95.4028,21120.0
2017-03-21 11:00:00,116.39,116.68,116.34,116.63,40485.0,95.411,95.6488,95.37,95.6078,40485.0
2017-03-21 11:30:00,116.63,116.82,116.41,116.71,33984.0,95.6078,95.7635,95.4274,95.6734,33984.0
2017-03-21 12:00:00,116.72,116.99,116.66,116.95,38335.0,95.6816,95.9029,95.6324,95.8701,38335.0
2017-03-21 12:30:00,116.96,117.13,116.92,116.97,29266.0,95.8783,96.0177,95.8455,95.8865,29266.0
2017-03-21 13:00:00,116.96,117.09,116.92,117.05,9881.0,95.8783,95.9849,95.8455,95.9521,9881.0
2017-03-21 13:30:00,117.05,117.12,116.74,116.78,22112.0,95.9521,96.0095,95.6979,95.7307,22112.0
2017-03-21 14:00:00,116.74,116.94,116.69,116.81,18466.0,95.6979,95.8619,95.657,95.7553,18466.0
2017-03-21 14:30:00,116.82,116.89,116.68,116.79,26849.0,95.7635,95.8209,95.6488,95.7389,26849.0
2017-03-21 15:00:00,116.81,116.88,116.67,116.88,27555.0,95.7553,95.8127,95.6406,95.8127,27555.0
2017-03-21 15:30:00,116.84,116.86,116.59,116.65,42496.0,95.7799,95.7963,95.575,95.6242,42496.0
2017-03-22 09:30:00,116.29,116.39,116.08,116.21,27652.0,95.3291,95.411,95.1569,95.2635,27652.0
2017-03-22 10:00:00,116.24,116.4,116.04,116.34,24346.0,95.2881,95.4192,95.1241,95.37,24346.0
2017-03-22 10:30:00,116.34,116.37,116.16,116.35,12410.0,95.37,95.3946,95.2225,95.3782,12410.0
2017-03-22 11:00:00,116.35,116.59,116.26,116.59,6898.0,95.3782,95.575,95.3045,95.575,6898.0
2017-03-22 11:30:00,116.52,116.67,116.5,116.55,6876.0,95.5176,95.6406,95.5012,95.5422,6876.0
2017-03-22 12:00:00,116.55,116.59,116.47,116.53,9458.0,95.5422,95.575,95.4766,95.5258,9458.0
2017-03-22 12:30:00,116.5,116.5,116.26,116.4,10837.0,95.5012,95.5012,95.3045,95.4192,10837.0
2017-03-22 13:00:00,116.39,116.47,116.24,116.39,9565.0,95.411,95.4766,95.2881,95.411,9565.0
2017-03-22 13:30:00,116.41,116.5,116.33,116.34,12593.0,95.4274,95.5012,95.3618,95.37,12593.0
2017-03-22 14:00:00,116.38,116.43,116.27,116.29,16623.0,95.4028,95.4438,95.3127,95.3291,16623.0
2017-03-22 14:30:00,116.29,116.42,116.27,116.39,24728.0,95.3291,95.4356,95.3127,95.411,24728.0
2017-03-22 15:00:00,116.36,116.44,116.31,116.37,16447.0,95.3864,95.452,95.3455,95.3946,16447.0
2017-03-22 15:30:00,116.35,116.46,116.28,116.36,49025.0,95.3782,95.4684,95.3209,95.3864,49025.0
2017-03-23 09:30:00,115.99,116.23,115.96,116.22,35257.0,95.0831,95.2799,95.0585,95.2717,35257.0
2017-03-23 10:00:00,116.22,116.25,116.11,116.23,8355.0,95.2717,95.2963,95.1815,95.2799,8355.0
2017-03-23 10:30:00,116.21,116.35,116.15,116.3,29160.0,95.2635,95.3782,95.2143,95.3373,29160.0
2017-03-23 11:00:00,116.37,116.73,116.33,116.66,9262.0,95.3946,95.6898,95.3618,95.6324,9262.0
2017-03-23 11:30:00,116.64,116.7,116.57,116.65,18015.0,95.616,95.6652,95.5586,95.6242,18015.0
2017-03-23 12:00:00,116.6,116.62,116.49,116.61,26483.0,95.5832,95.5996,95.493,95.5914,26483.0
2017-03-23 12:30:00,116.55,116.55,116.29,116.5,39167.0,95.5422,95.5422,95.3291,95.5012,39167.0
2017-03-23 13:00:00,116.46,116.5,116.23,116.28,8191.0,95.4684,95.5012,95.2799,95.3209,8191.0
2017-03-23 13:30:00,116.27,116.46,116.26,116.37,13843.0,95.3127,95.4684,95.3045,95.3946,13843.0
2017-03-23 14:00:00,116.36,116.41,116.26,116.3,12267.0,95.3864,95.4274,95.3045,95.3373,12267.0
2017-03-23 14:30:00,116.31,116.4,116.22,116.24,31139.0,95.3455,95.4192,95.2717,95.2881,31139.0
2017-03-23 15:00:00,116.23,116.3,116.14,116.24,7413.0,95.2799,95.3373,95.2061,95.2881,7413.0
2017-03-23 15:30:00,116.19,116.26,116.06,116.22,30891.0,95.2471,95.3045,95.1405,95.2717,30891.0
2017-03-24 09:30:00,116.35,116.37,116.12,116.16,13419.0,95.3782,95.3946,95.1897,95.2225,13419.0
2017-03-24 10:00:00,116.2,116.33,116.16,116.33,12117.0,95.2553,95.3618,95.2225,95.3618,12117.0
2017-03-24 10:30:00,116.28,116.47,116.28,116.34,7446.0,95.3209,95.4766,95.3209,95.37,7446.0
2017-03-24 11:00:00,116.29,116.4,116.18,116.26,9379.0,95.3291,95.4192,95.2389,95.3045,9379.0
2017-03-24 11:30:00,116.28,116.39,116.19,116.29,7417.0,95.3209,95.411,95.2471,95.3291,7417.0
2017-03-24 12:00:00,116.27,116.51,116.25,116.51,8895.0,95.3127,95.5094,95.2963,95.5094,8895.0
2017-03-24 12:30:00,116.49,116.61,116.38,116.51,14442.0,95.493,95.5914,95.4028,95.5094,14442.0
2017-03-24 13:00:00,116.57,116.58,116.46,116.54,6265.0,95.5586,95.5668,95.4684,95.534,6265.0
2017-03-24 13:30:00,116.49,116.6,116.47,116.47,4951.0,95.493,95.5832,95.4766,95.4766,4951.0
2017-03-24 14:00:00,116.47,116.54,116.45,116.52,8596.0,95.4766,95.534,95.4602,95.5176,8596.0
2017-03-24 14:30:00,116.52,116.57,116.4,116.47,11593.0,95.5176,95.5586,95.4192,95.4766,11593.0
2017-03-24 15:00:00,116.43,116.45,116.34,116.4,9446.0,95.4438,95.4602,95.37,95.4192,9446.0
2017-03-24 15:30:00,116.37,116.68,116.31,116.43,45095.0,95.3946,95.6488,95.3455,95.4438,45095.0
2017-03-27 09:30:00,116.76,116.82,116.46,116.54,53884.0,95.7143,95.7635,95.4684,95.534,53884.0
2017-03-27 10:00:00,116.57,116.6,116.25,116.27,32893.0,95.5586,95.5832,95.2963,95.3127,32893.0
2017-03-27 10:30:00,116.21,116.72,116.21,116.63,20103.0,95.2635,95.6816,95.2635,95.6078,20103.0
2017-03-27 11:00:00,116.58,116.77,116.53,116.58,76222.0,95.5668,95.7225,95.5258,95.5668,76222.0
2017-03-27 11:30:00,116.56,116.75,116.54,116.54,41879.0,95.5504,95.7061,95.534,95.534,41879.0
2017-03-27 12:00:00,116.56,116.6,116.49,116.5,10191.0,95.5504,95.5832,95.493,95.5012,10191.0
2017-03-27 12:30:00,116.49,116.58,116.45,116.56,5210.0,95.493,95.5668,95.4602,95.5504,5210.0
2017-03-27 13:00:00,116.58,116.64,116.55,116.55,8122.0,95.5668,95.616,95.5422,95.5422,8122.0
2017-03-27 13:30:00,116.58,116.61,116.52,116.53,5742.0,95.5668,95.5914,95.5176,95.5258,5742.0
2017-03-27 14:00:00,116.56,116.59,116.43,116.55,22234.0,95.5504,95.575,95.4438,95.5422,22234.0
2017-03-27 14:30:00,116.54,116.63,116.51,116.6,13826.0,95.534,95.6078,95.5094,95.5832,13826.0
2017-03-27 15:00:00,116.66,116.68,116.58,116.58,13629.0,95.6324,95.6488,95.5668,95.5668,13629.0
2017-03-27 15:30:00,116.59,116.7,116.57,116.67,27007.0,95.575,95.6652,95.5586,95.6406,27007.0
2017-03-28 09:30:00,116.54,116.62,116.47,116.62,27373.0,95.534,95.5996,95.4766,95.5996,27373.0
2017-03-28 10:00:00,116.61,116.67,116.4,116.4,25317.0,95.5914,95.6406,95.4192,95.4192,25317.0
2017-03-28 10:30:00,116.43,116.58,116.38,116.56,11046.0,95.4438,95.5668,95.4028,95.5504,11046.0
2017-03-28 11:00:00,116.56,116.68,116.48,116.57,13653.0,95.5504,95.6488,95.4848,95.5586,13653.0
2017-03-28 11:30:00,116.57,116.6,116.48,116.52,12018.0,95.5586,95.5832,95.4848,95.5176,12018.0
2017-03-28 12:00:00,116.54,116.57,116.38,116.42,7379.0,95.534,95.5586,95.4028,95.4356,7379.0
2017-03-28 12:30:00,116.39,116.4,116.32,116.34,8445.0,95.411,95.4192,95.3537,95.37,8445.0
2017-03-28 13:00:00,116.37,116.56,116.34,116.4,28113.0,95.3946,95.5504,95.37,95.4192,28113.0
2017-03-28 13:30:00,116.45,116.48,116.36,116.42,9437.0,95.4602,95.4848,95.3864,95.4356,9437.0
2017-03-28 14:00:00,116.42,116.43,116.26,116.26,15150.0,95.4356,95.4438,95.3045,95.3045,15150.0
2017-03-28 14:30:00,116.28,116.42,116.27,116.36,15484.0,95.3209,95.4356,95.3127,95.3864,15484.0
2017-03-28 15:00:00,116.38,116.42,116.31,116.36,25193.0,95.4028,95.4356,95.3455,95.3864,25193.0
2017-03-28 15:30:00,116.36,116.56,116.34,116.46,25314.0,95.3864,95.5504,95.37,95.4684,25314.0
2017-03-29 09:30:00,115.93,116.34,115.84,116.32,27552.0,95.0339,95.37,94.9602,95.3537,27552.0
2017-03-29 10:00:00,116.34,116.41,116.13,116.27,15421.0,95.37,95.4274,95.1979,95.3127,15421.0
2017-03-29 10:30:00,116.27,116.34,116.1,116.1,12853.0,95.3127,95.37,95.1733,95.1733,12853.0
2017-03-29 11:00:00,116.11,116.19,116.04,116.18,14360.0,95.1815,95.2471,95.1241,95.2389,14360.0
2017-03-29 11:30:00,116.2,116.27,116.02,116.18,14312.0,95.2553,95.3127,95.1077,95.2389,14312.0
2017-03-29 12:00:00,116.2,116.31,116.19,116.29,7753.0,95.2553,95.3455,95.2471,95.3291,7753.0
2017-03-29 12:30:00,116.29,116.3,116.2,116.22,4690.0,95.3291,95.3373,95.2553,95.2717,4690.0
2017-03-29 13:00:00,116.22,116.43,116.22,116.41,11924.0,95.2717,95.4438,95.2717,95.4274,11924.0
2017-03-29 13:30:00,116.45,116.54,116.42,116.52,13535.0,95.4602,95.534,95.4356,95.5176,13535.0
2017-03-29 14:00:00,116.51,116.54,116.45,116.46,11202.0,95.5094,95.534,95.4602,95.4684,11202.0
2017-03-29 14:30:00,116.44,116.54,116.42,116.54,9479.0,95.452,95.534,95.4356,95.534,9479.0
2017-03-29 15:00:00,116.55,116.63,116.52,116.61,10879.0,95.5422,95.6078,95.5176,95.5914,10879.0
2017-03-29 15:30:00,116.61,116.63,116.47,116.52,29765.0,95.5914,95.6078,95.4766,95.5176,29765.0
2017-03-30 09:30:00,116.53,116.7,116.3,116.3,34056.0,95.5258,95.6652,95.3373,95.3373,34056.0
2017-03-30 10:00:00,116.35,116.45,116.33,116.4,13100.0,95.3782,95.4602,95.3618,95.4192,13100.0
2017-03-30 10:30:00,116.35,116.49,116.35,116.42,18563.0,95.3782,95.493,95.3782,95.4356,18563.0
2017-03-30 11:00:00,116.44,116.47,116.14,116.34,20415.0,95.452,95.4766,95.2061,95.37,20415.0
2017-03-30 11:30:00,116.34,116.53,116.34,116.4,15419.0,95.37,95.5258,95.37,95.4192,15419.0
2017-03-30 12:00:00,116.41,116.43,116.35,116.38,7636.0,95.4274,95.4438,95.3782,95.4028,7636.0
2017-03-30 12:30:00,116.36,116.37,116.32,116.33,5445.0,95.3864,95.3946,95.3537,95.3618,5445.0
2017-03-30 13:00:00,116.27,116.28,116.21,116.28,6484.0,95.3127,95.3209,95.2635,95.3209,6484.0
2017-03-30 13:30:00,116.27,116.28,116.2,116.22,9497.0,95.3127,95.3209,95.2553,95.2717,9497.0
2017-03-30 14:00:00,116.22,116.26,116.2,116.23,5353.0,95.2717,95.3045,95.2553,95.2799,5353.0
2017-03-30 14:30:00,116.23,116.25,116.16,116.19,16148.0,95.2799,95.2963,95.2225,95.2471,16148.0
2017-03-30 15:00:00,116.22,116.23,116.12,116.17,9603.0,95.2717,95.2799,95.1897,95.2307,9603.0
2017-03-30 15:30:00,116.16,116.22,116.08,116.08,40331.0,95.2225,95.2717,95.1569,95.1569,40331.0
2017-03-31 09:30:00,115.25,115.43,115.04,115.09,170126.0,94.4765,94.6241,94.3044,94.3454,170126.0
2017-03-31 10:00:00,115.09,115.26,114.9,114.96,52782.0,94.3454,94.4847,94.1896,94.2388,52782.0
2017-03-31 10:30:00,114.98,115.26,114.85,115.25,65822.0,94.2552,94.4847,94.1486,94.4765,65822.0
2017-03-31 11:00:00,115.27,115.78,115.15,115.72,39679.0,94.4929,94.911,94.3945,94.8618,39679.0
2017-03-31 11:30:00,115.71,115.73,115.35,115.54,25888.0,94.8536,94.87,94.5585,94.7142,25888.0
2017-03-31 12:00:00,115.69,115.78,115.38,115.78,21727.0,94.8372,94.911,94.5831,94.911,21727.0
2017-03-31 12:30:00,115.74,115.79,115.68,115.76,7163.0,94.8782,94.9192,94.829,94.8946,7163.0
2017-03-31 13:00:00,115.78,115.82,115.7,115.81,14330.0,94.911,94.9438,94.8454,94.9356,14330.0
2017-03-31 13:30:00,115.82,115.85,115.75,115.78,19167.0,94.9438,94.9684,94.8864,94.911,19167.0
2017-03-31 14:00:00,115.78,115.89,115.72,115.86,17087.0,94.911,95.0012,94.8618,94.9766,17087.0
2017-03-31 14:30:00,115.85,115.91,115.76,115.85,13688.0,94.9684,95.0176,94.8946,94.9684,13688.0
2017-03-31 15:00:00,115.85,115.85,115.77,115.81,19390.0,94.9684,94.9684,94.9028,94.9356,19390.0
2017-03-31 15:30:00,115.8,115.88,115.55,115.55,57238.0,94.9274,94.993,94.7224,94.7224,57238.0
2017-04-03 09:30:00,114.98,115.39,114.98,115.3,72292.0,94.2552,94.5913,94.2552,94.5175,72292.0
2017-04-03 10:00:00,115.32,115.36,115.22,115.35,36809.0,94.5339,94.5667,94.4519,94.5585,36809.0
2017-04-03 10:30:00,115.4,115.43,115.09,115.17,27165.0,94.5995,94.6241,94.3454,94.4109,27165.0
2017-04-03 11:00:00,115.18,115.18,114.9,115.02,22861.0,94.4191,94.4191,94.1896,94.288,22861.0
2017-04-03 11:30:00,114.96,114.96,114.84,114.84,9831.0,94.2388,94.2388,94.1404,94.1404,9831.0
2017-04-03 12:00:00,114.8,114.92,114.8,114.88,12430.0,94.1076,94.206,94.1076,94.1732,12430.0
2017-04-03 12:30:00,114.89,114.97,114.75,114.96,20686.0,94.1814,94.247,94.0666,94.2388,20686.0
2017-04-03 13:00:00,114.91,114.94,114.82,114.83,10848.0,94.1978,94.2224,94.124,94.1322,10848.0
2017-04-03 13:30:00,114.83,114.89,114.82,114.88,6713.0,94.1322,94.1814,94.124,94.1732,6713.0
2017-04-03 14:00:00,114.87,114.89,114.81,114.85,16078.0,94.165,94.1814,94.1158,94.1486,16078.0
2017-04-03 14:30:00,114.87,115.03,114.85,114.92,30357.0,94.165,94.2962,94.1486,94.206,30357.0
2017-04-03 15:00:00,114.94,115.14,114.94,115.12,10181.0,94.2224,94.3863,94.2224,94.3699,10181.0
2017-04-03 15:30:00,115.09,115.28,115.05,115.28,24684.0,94.3454,94.5011,94.3126,94.5011,24684.0
2017-04-04 09:30:00,115.0,115.28,114.99,115.05,25304.0,94.2716,94.5011,94.2634,94.3126,25304.0
2017-04-04 10:00:00,115.06,115.2,114.94,114.95,10013.0,94.3208,94.4355,94.2224,94.2306,10013.0
2017-04-04 10:30:00,114.95,115.2,114.95,115.03,18085.0,94.2306,94.4355,94.2306,94.2962,18085.0
2017-04-04 11:00:00,115.04,115.14,114.97,115.01,13466.0,94.3044,94.3863,94.247,94.2798,13466.0
2017-04-04 11:30:00,115.03,115.18,114.98,115.11,30897.0,94.2962,94.4191,94.2552,94.3618,30897.0
2017-04-04 12:00:00,115.1,115.2,115.09,115.17,8219.0,94.3536,94.4355,94.3454,94.4109,8219.0
2017-04-04 12:30:00,115.15,115.17,115.08,115.1,5656.0,94.3945,94.4109,94.3372,94.3536,5656.0
2017-04-04 13:00:00,115.08,115.1,115.05,115.05,4042.0,94.3372,94.3536,94.3126,94.3126,4042.0
2017-04-04 13:30:00,115.02,115.04,114.93,115.01,20381.0,94.288,94.3044,94.2142,94.2798,20381.0
2017-04-04 14:00:00,115.0,115.05,114.95,115.03,17831.0,94.2716,94.3126,94.2306,94.2962,17831.0
2017-04-04 14:30:00,115.03,115.1,115.03,115.06,18098.0,94.2962,94.3536,94.2962,94.3208,18098.0
2017-04-04 15:00:00,115.05,115.09,115.01,115.01,17242.0,94.3126,94.3454,94.2798,94.2798,17242.0
2017-04-04 15:30:00,115.01,115.17,115.0,115.1,63860.0,94.2798,94.4109,94.2716,94.3536,63860.0
2017-04-05 09:30:00,115.59,115.6,115.05,115.31,63626.0,94.7552,94.7634,94.3126,94.5257,63626.0
2017-04-05 10:00:00,115.34,115.68,115.34,115.53,35198.0,94.5503,94.829,94.5503,94.706,35198.0
2017-04-05 10:30:00,115.51,115.67,115.4,115.4,16089.0,94.6897,94.8208,94.5995,94.5995,16089.0
2017-04-05 11:00:00,115.43,115.49,115.22,115.25,18868.0,94.6241,94.6733,94.4519,94.4765,18868.0
2017-04-05 11:30:00,115.25,115.33,115.12,115.17,11278.0,94.4765,94.5421,94.3699,94.4109,11278.0
2017-04-05 12:00:00,115.19,115.22,115.09,115.15,8189.0,94.4273,94.4519,94.3454,94.3945,8189.0
2017-04-05 12:30:00,115.15,115.17,115.07,115.07,6201.0,94.3945,94.4109,94.329,94.329,6201.0
2017-04-05 13:00:00,115.07,115.17,115.05,115.05,10919.0,94.329,94.4109,94.3126,94.3126,10919.0
2017-04-05 13:30:00,115.1,115.11,115.05,115.09,9045.0,94.3536,94.3618,94.3126,94.3454,9045.0
2017-04-05 14:00:00,115.03,115.1,114.92,115.07,17794.0,94.2962,94.3536,94.206,94.329,17794.0
2017-04-05 14:30:00,115.09,115.13,115.01,115.09,10278.0,94.3454,94.3781,94.2798,94.3454,10278.0
2017-04-05 15:00:00,115.07,115.13,114.86,114.95,12681.0,94.329,94.3781,94.1568,94.2306,12681.0
2017-04-05 15:30:00,114.93,115.1,114.8,114.99,39874.0,94.2142,94.3536,94.1076,94.2634,39874.0
2017-04-06 09:30:00,114.9,115.35,114.9,115.27,43434.0,94.1896,94.5585,94.1896,94.4929,43434.0
2017-04-06 10:00:00,115.37,115.55,115.21,115.45,41845.0,94.5749,94.7224,94.4437,94.6405,41845.0
2017-04-06 10:30:00,115.44,115.64,115.42,115.56,34363.0,94.6323,94.7962,94.6159,94.7306,34363.0
2017-04-06 11:00:00,115.56,115.72,115.52,115.67,26527.0,94.7306,94.8618,94.6978,94.8208,26527.0
2017-04-06 11:30:00,115.71,115.76,115.56,115.71,25468.0,94.8536,94.8946,94.7306,94.8536,25468.0
2017-04-06 12:00:00,115.71,115.72,115.64,115.69,24449.0,94.8536,94.8618,94.7962,94.8372,24449.0
2017-04-06 12:30:00,115.68,115.71,115.55,115.56,18389.0,94.829,94.8536,94.7224,94.7306,18389.0
2017-04-06 13:00:00,115.56,115.6,115.45,115.5,26844.0,94.7306,94.7634,94.6405,94.6815,26844.0
2017-04-06 13:30:00,115.5,115.5,115.35,115.36,10358.0,94.6815,94.6815,94.5585,94.5667,10358.0
2017-04-06 14:00:00,115.37,115.38,115.14,115.21,29646.0,94.5749,94.5831,94.3863,94.4437,29646.0
2017-04-06 14:30:00,115.19,115.26,115.12,115.14,14709.0,94.4273,94.4847,94.3699,94.3863,14709.0
2017-04-06 15:00:00,115.19,115.25,115.17,115.21,10683.0,94.4273,94.4765,94.4109,94.4437,10683.0
2017-04-06 15:30:00,115.21,115.25,115.14,115.25,41980.0,94.4437,94.4765,94.3863,94.4765,41980.0
2017-04-07 09:30:00,114.36,114.56,114.35,114.44,78258.0,93.7469,93.9109,93.7387,93.8125,78258.0
2017-04-07 10:00:00,114.44,114.6,114.42,114.53,30108.0,93.8125,93.9437,93.7961,93.8863,30108.0
2017-04-07 10:30:00,114.49,114.58,114.43,114.46,16149.0,93.8535,93.9273,93.8043,93.8289,16149.0
2017-04-07 11:00:00,114.44,114.66,114.44,114.52,39911.0,93.8125,93.9929,93.8125,93.8781,39911.0
2017-04-07 11:30:00,114.52,114.62,114.39,114.49,35430.0,93.8781,93.9601,93.7715,93.8535,35430.0
2017-04-07 12:00:00,114.46,114.49,114.39,114.4,3308.0,93.8289,93.8535,93.7715,93.7797,3308.0
2017-04-07 12:30:00,114.42,114.42,114.15,114.17,18063.0,93.7961,93.7961,93.5748,93.5912,18063.0
2017-04-07 13:00:00,114.17,114.17,114.06,114.09,20826.0,93.5912,93.5912,93.501,93.5256,20826.0
2017-04-07 13:30:00,114.1,114.15,114.04,114.04,15735.0,93.5338,93.5748,93.4846,93.4846,15735.0
2017-04-07 14:00:00,114.06,114.24,114.06,114.15,10125.0,93.501,93.6486,93.501,93.5748,10125.0
2017-04-07 14:30:00,114.19,114.22,114.08,114.18,18721.0,93.6076,93.6322,93.5174,93.5994,18721.0
2017-04-07 15:00:00,114.15,114.18,114.1,114.1,10881.0,93.5748,93.5994,93.5338,93.5338,10881.0
2017-04-07 15:30:00,114.12,114.12,113.98,114.0,44512.0,93.5502,93.5502,93.4354,93.4518,44512.0
2017-04-10 09:30:00,114.36,114.49,114.25,114.49,33114.0,93.7469,93.8535,93.6568,93.8535,33114.0
2017-04-10 10:00:00,114.47,114.54,114.34,114.44,21259.0,93.8371,93.8945,93.7305,93.8125,21259.0
2017-04-10 10:30:00,114.49,114.62,114.45,114.55,27286.0,93.8535,93.9601,93.8207,93.9027,27286.0
2017-04-10 11:00:00,114.55,114.76,114.51,114.75,35502.0,93.9027,94.0748,93.8699,94.0666,35502.0
2017-04-10 11:30:00,114.71,114.75,114.45,114.5,15596.0,94.0339,94.0666,93.8207,93.8617,15596.0
2017-04-10 12:00:00,114.46,114.54,114.4,114.4,7955.0,93.8289,93.8945,93.7797,93.7797,7955.0
2017-04-10 12:30:00,114.41,114.67,114.41,114.64,13272.0,93.7879,94.0011,93.7879,93.9765,13272.0
2017-04-10 13:00:00,114.64,114.67,114.57,114.6,9014.0,93.9765,94.0011,93.9191,93.9437,9014.0
2017-04-10 13:30:00,114.57,114.72,114.55,114.69,19343.0,93.9191,94.042,93.9027,94.0175,19343.0
2017-04-10 14:00:00,114.69,114.83,114.58,114.71,22291.0,94.0175,94.1322,93.9273,94.0339,22291.0
2017-04-10 14:30:00,114.75,114.86,114.73,114.84,12328.0,94.0666,94.1568,94.0502,94.1404,12328.0
2017-04-10 15:00:00,114.84,114.87,114.75,114.8,17510.0,94.1404,94.165,94.0666,94.1076,17510.0
2017-04-10 15:30:00,114.81,114.81,114.65,114.68,25411.0,94.1158,94.1158,93.9847,94.0093,25411.0
2017-04-11 09:30:00,115.83,116.07,115.54,115.76,129559.0,94.952,95.1487,94.7142,94.8946,129559.0
2017-04-11 10:00:00,115.72,115.75,115.39,115.63,45051.0,94.8618,94.8864,94.5913,94.788,45051.0
2017-04-11 10:30:00,115.65,115.65,115.14,115.41,33944.0,94.8044,94.8044,94.3863,94.6077,33944.0
2017-04-11 11:00:00,115.41,115.62,115.32,115.62,46918.0,94.6077,94.7798,94.5339,94.7798,46918.0
2017-04-11 11:30:00,115.58,115.61,115.39,115.43,21128.0,94.747,94.7716,94.5913,94.6241,21128.0
2017-04-11 12:00:00,115.45,115.58,115.42,115.52,9195.0,94.6405,94.747,94.6159,94.6978,9195.0
2017-04-11 12:30:00,115.54,115.63,115.54,115.55,12478.0,94.7142,94.788,94.7142,94.7224,12478.0
2017-04-11 13:00:00,115.57,115.63,115.47,115.5,20133.0,94.7388,94.788,94.6569,94.6815,20133.0
2017-04-11 13:30:00,115.49,115.62,115.48,115.62,14849.0,94.6733,94.7798,94.6651,94.7798,14849.0
2017-04-11 14:00:00,115.62,115.69,115.53,115.59,21962.0,94.7798,94.8372,94.706,94.7552,21962.0
2017-04-11 14:30:00,115.57,115.69,115.57,115.65,24990.0,94.7388,94.8372,94.7388,94.8044,24990.0
2017-04-11 15:00:00,115.65,115.68,115.54,115.61,22505.0,94.8044,94.829,94.7142,94.7716,22505.0
2017-04-11 15:30:00,115.64,115.74,115.48,115.73,40824.0,94.7962,94.8782,94.6651,94.87,40824.0
2017-04-12 09:30:00,116.3,116.31,116.13,116.18,38353.0,95.3373,95.3455,95.1979,95.2389,38353.0
2017-04-12 10:00:00,116.21,116.3,116.11,116.12,27087.0,95.2635,95.3373,95.1815,95.1897,27087.0
2017-04-12 10:30:00,116.15,116.27,116.1,116.22,13027.0,95.2143,95.3127,95.1733,95.2717,13027.0
2017-04-12 11:00:00,116.24,116.41,116.22,116.37,11562.0,95.2881,95.4274,95.2717,95.3946,11562.0
2017-04-12 11:30:00,116.32,116.46,116.2,116.34,11348.0,95.3537,95.4684,95.2553,95.37,11348.0
2017-04-12 12:00:00,116.35,116.35,116.24,116.29,13354.0,95.3782,95.3782,95.2881,95.3291,13354.0
2017-04-12 12:30:00,116.26,116.36,116.23,116.23,13535.0,95.3045,95.3864,95.2799,95.2799,13535.0
2017-04-12 13:00:00,116.23,116.27,116.0,116.02,12495.0,95.2799,95.3127,95.0913,95.1077,12495.0
2017-04-12 13:30:00,116.04,116.16,115.99,116.14,12099.0,95.1241,95.2225,95.0831,95.2061,12099.0
2017-04-12 14:00:00,116.13,116.13,116.03,116.08,7525.0,95.1979,95.1979,95.1159,95.1569,7525.0
2017-04-12 14:30:00,116.13,116.18,116.02,116.15,16136.0,95.1979,95.2389,95.1077,95.2143,16136.0
2017-04-12 15:00:00,116.14,116.44,116.08,116.4,13378.0,95.2061,95.452,95.1569,95.4192,13378.0
2017-04-12 15:30:00,116.39,116.44,116.28,116.42,36329.0,95.411,95.452,95.3209,95.4356,36329.0
2017-04-13 09:30:00,116.1,116.15,115.64,115.67,28997.0,95.1733,95.2143,94.7962,94.8208,28997.0
2017-04-13 10:00:00,115.71,115.86,115.68,115.77,12466.0,94.8536,94.9766,94.829,94.9028,12466.0
2017-04-13 10:30:00,115.71,116.2,115.67,116.08,14478.0,94.8536,95.2553,94.8208,95.1569,14478.0
2017-04-13 11:00:00,116.07,116.19,115.91,116.04,7015.0,95.1487,95.2471,95.0176,95.1241,7015.0
2017-04-13 11:30:00,116.05,116.12,115.91,115.99,12180.0,95.1323,95.1897,95.0176,95.0831,12180.0
2017-04-13 12:00:00,115.99,115.99,115.84,115.9,6559.0,95.0831,95.0831,94.9602,95.0094,6559.0
2017-04-13 12:30:00,116.01,116.02,115.83,115.84,4975.0,95.0995,95.1077,94.952,94.9602,4975.0
2017-04-13 13:00:00,115.87,115.87,115.66,115.84,10006.0,94.9848,94.9848,94.8126,94.9602,10006.0
2017-04-13 13:30:00,115.8,115.89,115.74,115.87,9623.0,94.9274,95.0012,94.8782,94.9848,9623.0
2017-04-13 14:00:00,115.82,115.94,115.81,115.83,11564.0,94.9438,95.0421,94.9356,94.952,11564.0
2017-04-13 14:30:00,115.83,115.87,115.75,115.87,11454.0,94.952,94.9848,94.8864,94.9848,11454.0
2017-04-13 15:00:00,115.87,115.87,115.73,115.75,13277.0,94.9848,94.9848,94.87,94.8864,13277.0
2017-04-13 15:30:00,115.75,115.85,115.63,115.66,36924.0,94.8864,94.9684,94.788,94.8126,36924.0
2017-04-17 09:30:00,115.8,116.0,115.72,115.9,23555.0,94.9274,95.0913,94.8618,95.0094,23555.0
2017-04-17 10:00:00,115.91,116.1,115.87,115.98,15244.0,95.0176,95.1733,94.9848,95.0749,15244.0
2017-04-17 10:30:00,115.98,116.04,115.93,115.99,18984.0,95.0749,95.1241,95.0339,95.0831,18984.0
2017-04-17 11:00:00,115.99,116.04,115.93,116.04,7474.0,95.0831,95.1241,95.0339,95.1241,7474.0
2017-04-17 11:30:00,116.04,116.04,115.94,115.94,11941.0,95.1241,95.1241,95.0421,95.0421,11941.0
2017-04-17 12:00:00,115.97,116.04,115.94,115.94,8898.0,95.0667,95.1241,95.0421,95.0421,8898.0
2017-04-17 12:30:00,115.96,116.02,115.93,116.01,9995.0,95.0585,95.1077,95.0339,95.0995,9995.0
2017-04-17 13:00:00,116.02,116.1,116.0,116.05,3095.0,95.1077,95.1733,95.0913,95.1323,3095.0
2017-04-17 13:30:00,116.04,116.15,116.04,116.14,7002.0,95.1241,95.2143,95.1241,95.2061,7002.0
2017-04-17 14:00:00,116.15,116.19,116.07,116.1,8506.0,95.2143,95.2471,95.1487,95.1733,8506.0
2017-04-17 14:30:00,116.14,116.16,116.06,116.07,15706.0,95.2061,95.2225,95.1405,95.1487,15706.0
2017-04-17 15:00:00,116.1,116.24,116.08,116.16,11310.0,95.1733,95.2881,95.1569,95.2225,11310.0
2017-04-17 15:30:00,116.19,116.29,116.16,116.28,23721.0,95.2471,95.3291,95.2225,95.3209,23721.0
2017-04-18 09:30:00,115.76,116.13,115.7,116.13,42990.0,94.8946,95.1979,94.8454,95.1979,42990.0
2017-04-18 10:00:00,116.16,116.19,115.87,115.9,25509.0,95.2225,95.2471,94.9848,95.0094,25509.0
2017-04-18 10:30:00,115.91,115.91,115.67,115.74,34675.0,95.0176,95.0176,94.8208,94.8782,34675.0
2017-04-18 11:00:00,115.75,116.1,115.75,115.93,27149.0,94.8864,95.1733,94.8864,95.0339,27149.0
2017-04-18 11:30:00,115.92,115.92,115.65,115.71,17456.0,95.0258,95.0258,94.8044,94.8536,17456.0
2017-04-18 12:00:00,115.68,115.73,115.54,115.54,10876.0,94.829,94.87,94.7142,94.7142,10876.0
2017-04-18 12:30:00,115.58,115.61,115.52,115.56,9663.0,94.747,94.7716,94.6978,94.7306,9663.0
2017-04-18 13:00:00,115.54,115.62,115.5,115.59,10713.0,94.7142,94.7798,94.6815,94.7552,10713.0
2017-04-18 13:30:00,115.61,116.07,115.6,115.9,21834.0,94.7716,95.1487,94.7634,95.0094,21834.0
2017-04-18 14:00:00,115.88,116.02,115.84,115.99,19447.0,94.993,95.1077,94.9602,95.0831,19447.0
2017-04-18 14:30:00,116.0,116.07,115.96,116.0,14441.0,95.0913,95.1487,95.0585,95.0913,14441.0
2017-04-18 15:00:00,116.0,116.08,115.93,115.94,20043.0,95.0913,95.1569,95.0339,95.0421,20043.0
2017-04-18 15:30:00,115.94,116.14,115.94,116.07,33585.0,95.0421,95.2061,95.0421,95.1487,33585.0
2017-04-19 09:30:00,114.68,115.26,114.68,115.02,129890.0,94.0093,94.4847,94.0093,94.288,129890.0
2017-04-19 10:00:00,115.03,115.16,114.68,114.8,114572.0,94.2962,94.4027,94.0093,94.1076,114572.0
2017-04-19 10:30:00,114.81,114.96,114.46,114.48,52636.0,94.1158,94.2388,93.8289,93.8453,52636.0
2017-04-19 11:00:00,114.52,114.76,114.49,114.74,41644.0,93.8781,94.0748,93.8535,94.0584,41644.0
2017-04-19 11:30:00,114.73,114.77,114.36,114.36,74418.0,94.0502,94.083,93.7469,93.7469,74418.0
2017-04-19 12:00:00,114.32,114.39,114.2,114.2,27073.0,93.7141,93.7715,93.6158,93.6158,27073.0
2017-04-19 12:30:00,114.21,114.31,114.2,114.27,11376.0,93.624,93.7059,93.6158,93.6732,11376.0
2017-04-19 13:00:00,114.28,114.28,114.16,114.18,13720.0,93.6814,93.6814,93.583,93.5994,13720.0
2017-04-19 13:30:00,114.16,114.18,114.11,114.15,16499.0,93.583,93.5994,93.542,93.5748,16499.0
2017-04-19 14:00:00,114.15,114.15,114.01,114.05,26163.0,93.5748,93.5748,93.46,93.4928,26163.0
2017-04-19 14:30:00,114.05,114.06,113.82,113.87,37505.0,93.4928,93.501,93.3043,93.3453,37505.0
2017-04-19 15:00:00,113.88,113.92,113.81,113.83,42873.0,93.3535,93.3862,93.2961,93.3125,42873.0
2017-04-19 15:30:00,113.83,113.85,113.67,113.8,72100.0,93.3125,93.3289,93.1813,93.2879,72100.0
2017-04-20 09:30:00,115.08,115.08,114.28,114.4,130371.0,94.3372,94.3372,93.6814,93.7797,130371.0
2017-04-20 10:00:00,114.4,114.67,114.4,114.59,41950.0,93.7797,94.0011,93.7797,93.9355,41950.0
2017-04-20 10:30:00,114.59,114.95,114.59,114.92,57623.0,93.9355,94.2306,93.9355,94.206,57623.0
2017-04-20 11:00:00,114.89,114.93,114.37,114.44,35961.0,94.1814,94.2142,93.7551,93.8125,35961.0
2017-04-20 11:30:00,114.44,114.5,114.35,114.41,35522.0,93.8125,93.8617,93.7387,93.7879,35522.0
2017-04-20 12:00:00,114.41,114.44,114.27,114.27,10507.0,93.7879,93.8125,93.6732,93.6732,10507.0
2017-04-20 12:30:00,114.3,114.34,114.23,114.28,31752.0,93.6978,93.7305,93.6404,93.6814,31752.0
2017-04-20 13:00:00,114.26,114.33,114.17,114.3,35904.0,93.665,93.7223,93.5912,93.6978,35904.0
2017-04-20 13:30:00,114.31,114.35,114.23,114.26,25721.0,93.7059,93.7387,93.6404,93.665,25721.0
2017-04-20 14:00:00,114.26,114.32,114.18,114.24,37604.0,93.665,93.7141,93.5994,93.6486,37604.0
2017-04-20 14:30:00,114.2,114.32,114.17,114.2,32298.0,93.6158,93.7141,93.5912,93.6158,32298.0
2017-04-20 15:00:00,114.21,114.26,114.05,114.05,42710.0,93.624,93.665,93.4928,93.4928,42710.0
2017-04-20 15:30:00,114.05,114.28,114.02,114.02,78992.0,93.4928,93.6814,93.4682,93.4682,78992.0
2017-04-21 09:30:00,114.26,114.26,113.94,114.09,38767.0,93.665,93.665,93.4026,93.5256,38767.0
2017-04-21 10:00:00,114.06,114.17,113.95,114.09,28919.0,93.501,93.5912,93.4108,93.5256,28919.0
2017-04-21 10:30:00,114.08,114.19,113.9,113.9,48368.0,93.5174,93.6076,93.3699,93.3699,48368.0
2017-04-21 11:00:00,113.9,114.08,113.82,114.07,54456.0,93.3699,93.5174,93.3043,93.5092,54456.0
2017-04-21 11:30:00,114.04,114.16,113.96,114.07,40446.0,93.4846,93.583,93.419,93.5092,40446.0
2017-04-21 12:00:00,114.08,114.19,114.01,114.07,37749.0,93.5174,93.6076,93.46,93.5092,37749.0
2017-04-21 12:30:00,114.07,114.08,113.92,113.95,25725.0,93.5092,93.5174,93.3862,93.4108,25725.0
2017-04-21 13:00:00,113.97,114.0,113.86,113.93,26211.0,93.4272,93.4518,93.3371,93.3944,26211.0
2017-04-21 13:30:00,113.93,113.96,113.86,113.96,18947.0,93.3944,93.419,93.3371,93.419,18947.0
2017-04-21 14:00:00,113.95,113.97,113.87,113.94,26148.0,93.4108,93.4272,93.3453,93.4026,26148.0
2017-04-21 14:30:00,113.94,114.08,113.93,114.07,34893.0,93.4026,93.5174,93.3944,93.5092,34893.0
2017-04-21 15:00:00,114.07,114.07,113.91,113.91,39040.0,93.5092,93.5092,93.378,93.378,39040.0
2017-04-21 15:30:00,113.93,114.19,113.91,114.06,47762.0,93.3944,93.6076,93.378,93.501,47762.0
2017-04-24 09:30:00,116.11,116.24,115.85,116.24,84104.0,95.1815,95.2881,94.9684,95.2881,84104.0
2017-04-24 10:00:00,116.26,116.66,116.25,116.53,85805.0,95.3045,95.6324,95.2963,95.5258,85805.0
2017-04-24 10:30:00,116.54,116.76,116.42,116.72,46184.0,95.534,95.7143,95.4356,95.6816,46184.0
2017-04-24 11:00:00,116.74,116.93,116.65,116.77,54771.0,95.6979,95.8537,95.6242,95.7225,54771.0
2017-04-24 11:30:00,116.75,116.76,116.57,116.57,13365.0,95.7061,95.7143,95.5586,95.5586,13365.0
2017-04-24 12:00:00,116.56,116.6,116.49,116.56,14570.0,95.5504,95.5832,95.493,95.5504,14570.0
2017-04-24 12:30:00,116.55,116.6,116.5,116.53,9933.0,95.5422,95.5832,95.5012,95.5258,9933.0
2017-04-24 13:00:00,116.55,116.65,116.54,116.65,13999.0,95.5422,95.6242,95.534,95.6242,13999.0
2017-04-24 13:30:00,116.63,116.66,116.48,116.64,30069.0,95.6078,95.6324,95.4848,95.616,30069.0
2017-04-24 14:00:00,116.67,116.75,116.63,116.72,24950.0,95.6406,95.7061,95.6078,95.6816,24950.0
2017-04-24 14:30:00,116.72,116.76,116.69,116.7,14056.0,95.6816,95.7143,95.657,95.6652,14056.0
2017-04-24 15:00:00,116.72,116.76,116.66,116.71,36317.0,95.6816,95.7143,95.6324,95.6734,36317.0
2017-04-24 15:30:00,116.71,116.77,116.65,116.67,51407.0,95.6734,95.7225,95.6242,95.6406,51407.0
2017-04-25 09:30:00,117.31,117.35,117.1,117.14,55586.0,96.1652,96.198,95.9931,96.0258,55586.0
2017-04-25 10:00:00,117.1,117.18,116.95,117.14,21600.0,95.9931,96.0586,95.8701,96.0258,21600.0
2017-04-25 10:30:00,117.12,117.27,116.9,117.26,22837.0,96.0095,96.1324,95.8291,96.1242,22837.0
2017-04-25 11:00:00,117.25,117.27,117.13,117.27,103129.0,96.116,96.1324,96.0177,96.1324,103129.0
2017-04-25 11:30:00,117.2,117.23,117.06,117.17,15887.0,96.075,96.0996,95.9603,96.0504,15887.0
2017-04-25 12:00:00,117.15,117.18,117.09,117.09,6082.0,96.034,96.0586,95.9849,95.9849,6082.0
2017-04-25 12:30:00,117.11,117.13,117.05,117.1,13089.0,96.0013,96.0177,95.9521,95.9931,13089.0
2017-04-25 13:00:00,117.1,117.12,117.01,117.07,7601.0,95.9931,96.0095,95.9193,95.9685,7601.0
2017-04-25 13:30:00,117.04,117.09,117.02,117.04,8523.0,95.9439,95.9849,95.9275,95.9439,8523.0
2017-04-25 14:00:00,117.02,117.1,116.96,117.1,14704.0,95.9275,95.9931,95.8783,95.9931,14704.0
2017-04-25 14:30:00,117.07,117.18,117.06,117.15,15952.0,95.9685,96.0586,95.9603,96.034,15952.0
2017-04-25 15:00:00,117.16,117.27,117.15,117.24,19465.0,96.0422,96.1324,96.034,96.1078,19465.0
2017-04-25 15:30:00,117.25,117.25,117.11,117.19,39412.0,96.116,96.116,96.0013,96.0668,39412.0
2017-04-26 09:30:00,116.74,117.04,116.72,117.04,32987.0,95.6979,95.9439,95.6816,95.9439,32987.0
2017-04-26 10:00:00,117.03,117.11,116.99,117.02,54896.0,95.9357,96.0013,95.9029,95.9275,54896.0
2017-04-26 10:30:00,117.03,117.29,117.0,117.23,94896.0,95.9357,96.1488,95.9111,96.0996,94896.0
2017-04-26 11:00:00,117.23,117.32,117.17,117.21,38186.0,96.0996,96.1734,96.0504,96.0832,38186.0
2017-04-26 11:30:00,117.2,117.26,116.93,117.1,80897.0,96.075,96.1242,95.8537,95.9931,80897.0
2017-04-26 12:00:00,117.11,117.17,117.05,117.08,14633.0,96.0013,96.0504,95.9521,95.9767,14633.0
2017-04-26 12:30:00,117.06,117.1,116.94,117.05,8305.0,95.9603,95.9931,95.8619,95.9521,8305.0
2017-04-26 13:00:00,117.06,117.06,116.89,116.89,24123.0,95.9603,95.9603,95.8209,95.8209,24123.0
2017-04-26 13:30:00,116.9,117.04,116.89,117.04,13178.0,95.8291,95.9439,95.8209,95.9439,13178.0
2017-04-26 14:00:00,117.03,117.14,116.97,116.98,21135.0,95.9357,96.0258,95.8865,95.8947,21135.0
2017-04-26 14:30:00,116.98,117.05,116.91,116.91,20333.0,95.8947,95.9521,95.8373,95.8373,20333.0
2017-04-26 15:00:00,116.92,116.92,116.79,116.8,22403.0,95.8455,95.8455,95.7389,95.7471,22403.0
2017-04-26 15:30:00,116.8,116.83,116.71,116.79,38430.0,95.7471,95.7717,95.6734,95.7389,38430.0
2017-04-27 09:30:00,117.14,117.15,117.0,117.15,37357.0,96.0258,96.034,95.9111,96.034,37357.0
2017-04-27 10:00:00,117.15,117.28,117.07,117.16,35089.0,96.034,96.1406,95.9685,96.0422,35089.0
2017-04-27 10:30:00,117.15,117.39,117.14,117.28,48542.0,96.034,96.2308,96.0258,96.1406,48542.0
2017-04-27 11:00:00,117.29,117.33,117.11,117.16,90051.0,96.1488,96.1816,96.0013,96.0422,90051.0
2017-04-27 11:30:00,117.16,117.26,117.02,117.1,52765.0,96.0422,96.1242,95.9275,95.9931,52765.0
2017-04-27 12:00:00,117.11,117.28,117.1,117.25,8544.0,96.0013,96.1406,95.9931,96.116,8544.0
2017-04-27 12:30:00,117.27,117.44,117.23,117.44,7844.0,96.1324,96.2718,96.0996,96.2718,7844.0
2017-04-27 13:00:00,117.44,117.44,117.29,117.34,9344.0,96.2718,96.2718,96.1488,96.1898,9344.0
2017-04-27 13:30:00,117.35,117.44,117.28,117.34,16542.0,96.198,96.2718,96.1406,96.1898,16542.0
2017-04-27 14:00:00,117.36,117.45,117.33,117.41,10731.0,96.2062,96.28,96.1816,96.2472,10731.0
2017-04-27 14:30:00,117.39,117.56,117.39,117.56,24316.0,96.2308,96.3701,96.2308,96.3701,24316.0
2017-04-27 15:00:00,117.55,117.55,117.44,117.52,22806.0,96.3619,96.3619,96.2718,96.3374,22806.0
2017-04-27 15:30:00,117.52,117.55,117.39,117.48,32643.0,96.3374,96.3619,96.2308,96.3046,32643.0
2017-04-28 09:30:00,116.66,117.04,116.6,117.04,42154.0,95.6324,95.9439,95.5832,95.9439,42154.0
2017-04-28 10:00:00,117.04,117.04,116.69,116.86,31940.0,95.9439,95.9439,95.657,95.7963,31940.0
2017-04-28 10:30:00,116.87,117.06,116.84,117.06,24259.0,95.8045,95.9603,95.7799,95.9603,24259.0
2017-04-28 11:00:00,117.07,117.49,117.05,117.41,20779.0,95.9685,96.3128,95.9521,96.2472,20779.0
2017-04-28 11:30:00,117.4,117.4,117.22,117.28,13692.0,96.239,96.239,96.0914,96.1406,13692.0
2017-04-28 12:00:00,117.27,117.35,117.23,117.33,6527.0,96.1324,96.198,96.0996,96.1816,6527.0
2017-04-28 12:30:00,117.35,117.44,117.31,117.38,7708.0,96.198,96.2718,96.1652,96.2226,7708.0
2017-04-28 13:00:00,117.39,117.45,117.34,117.45,6801.0,96.2308,96.28,96.1898,96.28,6801.0
2017-04-28 13:30:00,117.45,117.46,117.34,117.4,15113.0,96.28,96.2882,96.1898,96.239,15113.0
2017-04-28 14:00:00,117.36,117.41,117.3,117.3,19264.0,96.2062,96.2472,96.157,96.157,19264.0
2017-04-28 14:30:00,117.31,117.33,117.26,117.29,32749.0,96.1652,96.1816,96.1242,96.1488,32749.0
2017-04-28 15:00:00,117.29,117.36,117.27,117.33,21947.0,96.1488,96.2062,96.1324,96.1816,21947.0
2017-04-28 15:30:00,117.33,117.48,117.33,117.44,30576.0,96.1816,96.3046,96.1816,96.2718,30576.0
2017-05-01 09:30:00,117.14,117.43,117.0,117.43,26825.0,96.0258,96.2636,95.9111,96.2636,26825.0
2017-05-01 10:00:00,117.4,117.46,117.33,117.38,22527.0,96.239,96.2882,96.1816,96.2226,22527.0
2017-05-01 10:30:00,117.38,117.64,117.27,117.6,21022.0,96.2226,96.4357,96.1324,96.4029,21022.0
2017-05-01 11:00:00,117.64,117.65,117.59,117.6,12835.0,96.4357,96.4439,96.3947,96.4029,12835.0
2017-05-01 11:30:00,117.63,117.67,117.57,117.62,8290.0,96.4275,96.4603,96.3783,96.4193,8290.0
2017-05-01 12:00:00,117.6,117.65,117.57,117.62,5552.0,96.4029,96.4439,96.3783,96.4193,5552.0
2017-05-01 12:30:00,117.66,117.7,117.59,117.59,11397.0,96.4521,96.4849,96.3947,96.3947,11397.0
2017-05-01 13:00:00,117.6,117.69,117.6,117.61,11866.0,96.4029,96.4767,96.4029,96.4111,11866.0
2017-05-01 13:30:00,117.61,117.65,117.54,117.65,8543.0,96.4111,96.4439,96.3538,96.4439,8543.0
2017-05-01 14:00:00,117.7,117.72,117.59,117.63,17283.0,96.4849,96.5013,96.3947,96.4275,17283.0
2017-05-01 14:30:00,117.62,117.7,117.58,117.67,23317.0,96.4193,96.4849,96.3865,96.4603,23317.0
2017-05-01 15:00:00,117.65,117.7,117.6,117.62,34374.0,96.4439,96.4849,96.4029,96.4193,34374.0
2017-05-01 15:30:00,117.62,117.68,117.32,117.33,42717.0,96.4193,96.4685,96.1734,96.1816,42717.0
2017-05-02 09:30:00,117.52,117.69,117.48,117.51,29612.0,96.3374,96.4767,96.3046,96.3292,29612.0
2017-05-02 10:00:00,117.53,117.55,117.3,117.32,33190.0,96.3456,96.3619,96.157,96.1734,33190.0
2017-05-02 10:30:00,117.32,117.51,117.27,117.45,24144.0,96.1734,96.3292,96.1324,96.28,24144.0
2017-05-02 11:00:00,117.45,117.45,117.22,117.31,14429.0,96.28,96.28,96.0914,96.1652,14429.0
2017-05-02 11:30:00,117.35,117.5,117.34,117.5,6151.0,96.198,96.321,96.1898,96.321,6151.0
2017-05-02 12:00:00,117.5,117.68,117.5,117.68,8536.0,96.321,96.4685,96.321,96.4685,8536.0
2017-05-02 12:30:00,117.68,117.78,117.63,117.7,15725.0,96.4685,96.5505,96.4275,96.4849,15725.0
2017-05-02 13:00:00,117.7,117.71,117.54,117.54,14234.0,96.4849,96.4931,96.3538,96.3538,14234.0
2017-05-02 13:30:00,117.54,117.56,117.47,117.49,9363.0,96.3538,96.3701,96.2964,96.3128,9363.0
2017-05-02 14:00:00,117.5,117.53,117.43,117.47,19103.0,96.321,96.3456,96.2636,96.2964,19103.0
2017-05-02 14:30:00,117.46,117.48,117.33,117.35,16213.0,96.2882,96.3046,96.1816,96.198,16213.0
2017-05-02 15:00:00,117.38,117.43,117.31,117.32,19800.0,96.2226,96.2636,96.1652,96.1734,19800.0
2017-05-02 15:30:00,117.32,117.42,117.29,117.39,29529.0,96.1734,96.2554,96.1488,96.2308,29529.0
2017-05-03 09:30:00,117.7,117.71,117.46,117.46,23401.0,96.4849,96.4931,96.2882,96.2882,23401.0
2017-05-03 10:00:00,117.49,117.5,117.3,117.32,35235.0,96.3128,96.321,96.157,96.1734,35235.0
2017-05-03 10:30:00,117.29,117.41,116.92,116.93,13645.0,96.1488,96.2472,95.8455,95.8537,13645.0
2017-05-03 11:00:00,116.96,117.24,116.96,117.17,9668.0,95.8783,96.1078,95.8783,96.0504,9668.0
2017-05-03 11:30:00,117.2,117.52,117.05,117.52,44109.0,96.075,96.3374,95.9521,96.3374,44109.0
2017-05-03 12:00:00,117.52,117.55,117.41,117.51,11961.0,96.3374,96.3619,96.2472,96.3292,11961.0
2017-05-03 12:30:00,117.48,117.52,117.37,117.38,6406.0,96.3046,96.3374,96.2144,96.2226,6406.0
2017-05-03 13:00:00,117.37,117.41,117.28,117.34,8381.0,96.2144,96.2472,96.1406,96.1898,8381.0
2017-05-03 13:30:00,117.35,117.48,117.24,117.48,8999.0,96.198,96.3046,96.1078,96.3046,8999.0
2017-05-03 14:00:00,117.47,117.59,117.24,117.29,18775.0,96.2964,96.3947,96.1078,96.1488,18775.0
2017-05-03 14:30:00,117.29,117.43,117.28,117.41,13968.0,96.1488,96.2636,96.1406,96.2472,13968.0
2017-05-03 15:00:00,117.35,117.44,117.32,117.32,12259.0,96.198,96.2718,96.1734,96.1734,12259.0
2017-05-03 15:30:00,117.32,117.36,117.24,117.24,24533.0,96.1734,96.2062,96.1078,96.1078,24533.0
2017-05-04 09:30:00,117.17,117.67,117.11,117.67,40101.0,96.0504,96.4603,96.0013,96.4603,40101.0
2017-05-04 10:00:00,117.74,117.95,117.74,117.95,21247.0,96.5177,96.6898,96.5177,96.6898,21247.0
2017-05-04 10:30:00,117.93,118.3,117.92,118.28,22797.0,96.6735,96.9768,96.6653,96.9604,22797.0
2017-05-04 11:00:00,118.26,118.64,118.2,118.58,16552.0,96.944,97.2555,96.8948,97.2063,16552.0
2017-05-04 11:30:00,118.6,118.83,118.58,118.61,51122.0,97.2227,97.4112,97.2063,97.2309,51122.0
2017-05-04 12:00:00,118.67,118.84,118.58,118.81,33602.0,97.2801,97.4194,97.2063,97.3948,33602.0
2017-05-04 12:30:00,118.77,118.98,118.77,118.98,16150.0,97.362,97.5342,97.362,97.5342,16150.0
2017-05-04 13:00:00,118.97,118.98,118.77,118.9,14181.0,97.526,97.5342,97.362,97.4686,14181.0
2017-05-04 13:30:00,118.9,118.94,118.81,118.85,17325.0,97.4686,97.5014,97.3948,97.4276,17325.0
2017-05-04 14:00:00,118.84,118.94,118.84,118.92,13555.0,97.4194,97.5014,97.4194,97.485,13555.0
2017-05-04 14:30:00,118.9,119.05,118.88,118.97,24510.0,97.4686,97.5916,97.4522,97.526,24510.0
2017-05-04 15:00:00,118.98,119.11,118.92,119.07,21334.0,97.5342,97.6408,97.485,97.608,21334.0
2017-05-04 15:30:00,119.09,119.17,119.02,119.06,58512.0,97.6244,97.6899,97.567,97.5998,58512.0
2017-05-05 09:30:00,118.89,119.05,118.73,118.85,54576.0,97.4604,97.5916,97.3293,97.4276,54576.0
2017-05-05 10:00:00,118.95,119.17,118.95,119.12,19994.0,97.5096,97.6899,97.5096,97.649,19994.0
2017-05-05 10:30:00,119.08,119.22,118.95,119.21,14575.0,97.6162,97.7309,97.5096,97.7227,14575.0
2017-05-05 11:00:00,119.22,119.28,119.13,119.25,14952.0,97.7309,97.7801,97.6572,97.7555,14952.0
2017-05-05 11:30:00,119.26,119.4,119.15,119.31,24213.0,97.7637,97.8785,97.6736,97.8047,24213.0
2017-05-05 12:00:00,119.34,119.48,119.34,119.48,6760.0,97.8293,97.9441,97.8293,97.9441,6760.0
2017-05-05 12:30:00,119.46,119.5,119.39,119.48,8298.0,97.9277,97.9605,97.8703,97.9441,8298.0
2017-05-05 13:00:00,119.44,119.46,119.37,119.42,7555.0,97.9113,97.9277,97.8539,97.8949,7555.0
2017-05-05 13:30:00,119.37,119.44,119.25,119.3,28026.0,97.8539,97.9113,97.7555,97.7965,28026.0
2017-05-05 14:00:00,119.34,119.34,119.16,119.23,21190.0,97.8293,97.8293,97.6818,97.7391,21190.0
2017-05-05 14:30:00,119.23,119.39,119.21,119.34,19122.0,97.7391,97.8703,97.7227,97.8293,19122.0
2017-05-05 15:00:00,119.36,119.38,119.29,119.37,17800.0,97.8457,97.8621,97.7883,97.8539,17800.0
2017-05-05 15:30:00,119.37,119.55,119.34,119.55,32127.0,97.8539,98.0015,97.8293,98.0015,32127.0
2017-05-08 09:30:00,120.15,120.32,119.86,119.93,34751.0,98.4933,98.6327,98.2556,98.313,34751.0
2017-05-08 10:00:00,119.89,119.97,119.66,119.72,10847.0,98.2802,98.3458,98.0916,98.1408,10847.0
2017-05-08 10:30:00,119.72,119.86,119.71,119.83,17391.0,98.1408,98.2556,98.1326,98.231,17391.0
2017-05-08 11:00:00,119.8,119.88,119.58,119.58,14029.0,98.2064,98.272,98.026,98.026,14029.0
2017-05-08 11:30:00,119.62,120.01,119.62,119.98,19141.0,98.0588,98.3785,98.0588,98.3539,19141.0
2017-05-08 12:00:00,120.0,120.03,119.94,119.96,11667.0,98.3703,98.3949,98.3212,98.3376,11667.0
2017-05-08 12:30:00,119.94,119.99,119.9,119.99,8864.0,98.3212,98.3621,98.2884,98.3621,8864.0
2017-05-08 13:00:00,119.97,119.98,119.88,119.91,6282.0,98.3458,98.3539,98.272,98.2966,6282.0
2017-05-08 13:30:00,119.89,119.91,119.74,119.81,20693.0,98.2802,98.2966,98.1572,98.2146,20693.0
2017-05-08 14:00:00,119.81,119.91,119.72,119.8,20647.0,98.2146,98.2966,98.1408,98.2064,20647.0
2017-05-08 14:30:00,119.79,119.81,119.75,119.79,7600.0,98.1982,98.2146,98.1654,98.1982,7600.0
2017-05-08 15:00:00,119.8,119.8,119.72,119.79,7431.0,98.2064,98.2064,98.1408,98.1982,7431.0
2017-05-08 15:30:00,119.82,119.92,119.69,119.91,32413.0,98.2228,98.3048,98.1162,98.2966,32413.0
2017-05-09 09:30:00,120.15,120.15,119.78,119.94,18271.0,98.4933,98.4933,98.19,98.3212,18271.0
2017-05-09 10:00:00,119.97,120.01,119.72,119.75,27430.0,98.3458,98.3785,98.1408,98.1654,27430.0
2017-05-09 10:30:00,119.78,119.84,119.58,119.62,25936.0,98.19,98.2392,98.026,98.0588,25936.0
2017-05-09 11:00:00,119.61,119.9,119.57,119.85,9696.0,98.0506,98.2884,98.0178,98.2474,9696.0
2017-05-09 11:30:00,119.85,119.98,119.85,119.9,10528.0,98.2474,98.3539,98.2474,98.2884,10528.0
2017-05-09 12:00:00,119.88,119.9,119.67,119.69,6735.0,98.272,98.2884,98.0998,98.1162,6735.0
2017-05-09 12:30:00,119.67,119.74,119.6,119.71,5496.0,98.0998,98.1572,98.0424,98.1326,5496.0
2017-05-09 13:00:00,119.67,119.77,119.61,119.63,13693.0,98.0998,98.1818,98.0506,98.067,13693.0
2017-05-09 13:30:00,119.64,119.74,119.6,119.73,6115.0,98.0752,98.1572,98.0424,98.149,6115.0
2017-05-09 14:00:00,119.76,119.77,119.66,119.69,13947.0,98.1736,98.1818,98.0916,98.1162,13947.0
2017-05-09 14:30:00,119.65,119.66,119.54,119.55,17101.0,98.0834,98.0916,97.9933,98.0015,17101.0
2017-05-09 15:00:00,119.57,119.62,119.55,119.61,13258.0,98.0178,98.0588,98.0015,98.0506,13258.0
2017-05-09 15:30:00,119.61,119.74,119.5,119.7,33098.0,98.0506,98.1572,97.9605,98.1244,33098.0
2017-05-10 09:30:00,119.59,119.63,119.3,119.57,63971.0,98.0342,98.067,97.7965,98.0178,63971.0
2017-05-10 10:00:00,119.56,119.65,119.32,119.42,40539.0,98.0097,98.0834,97.8129,97.8949,40539.0
2017-05-10 10:30:00,119.45,119.49,119.31,119.43,18750.0,97.9195,97.9523,97.8047,97.9031,18750.0
2017-05-10 11:00:00,119.42,119.42,119.2,119.32,27391.0,97.8949,97.8949,97.7145,97.8129,27391.0
2017-05-10 11:30:00,119.28,119.33,119.12,119.19,51496.0,97.7801,97.8211,97.649,97.7063,51496.0
2017-05-10 12:00:00,119.21,119.33,119.15,119.26,25441.0,97.7227,97.8211,97.6736,97.7637,25441.0
2017-05-10 12:30:00,119.24,119.28,119.13,119.22,21287.0,97.7473,97.7801,97.6572,97.7309,21287.0
2017-05-10 13:00:00,119.16,119.25,119.13,119.22,11605.0,97.6818,97.7555,97.6572,97.7309,11605.0
2017-05-10 13:30:00,119.21,119.26,119.17,119.19,10638.0,97.7227,97.7637,97.6899,97.7063,10638.0
2017-05-10 14:00:00,119.21,119.25,119.18,119.21,15316.0,97.7227,97.7555,97.6981,97.7227,15316.0
2017-05-10 14:30:00,119.21,119.25,119.19,119.23,23619.0,97.7227,97.7555,97.7063,97.7391,23619.0
2017-05-10 15:00:00,119.23,119.44,119.22,119.38,17039.0,97.7391,97.9113,97.7309,97.8621,17039.0
2017-05-10 15:30:00,119.4,119.53,119.33,119.44,28304.0,97.8785,97.9851,97.8211,97.9113,28304.0
2017-05-11 09:30:00,118.91,119.27,118.81,119.13,41068.0,97.4768,97.7719,97.3948,97.6572,41068.0
2017-05-11 10:00:00,119.17,119.72,119.17,119.68,104678.0,97.6899,98.1408,97.6899,98.108,104678.0
2017-05-11 10:30:00,119.71,119.72,119.56,119.7,118059.0,98.1326,98.1408,98.0097,98.1244,118059.0
2017-05-11 11:00:00,119.72,119.75,119.51,119.7,23206.0,98.1408,98.1654,97.9687,98.1244,23206.0
2017-05-11 11:30:00,119.66,119.76,119.65,119.74,19000.0,98.0916,98.1736,98.0834,98.1572,19000.0
2017-05-11 12:00:00,119.73,119.84,119.69,119.71,10116.0,98.149,98.2392,98.1162,98.1326,10116.0
2017-05-11 12:30:00,119.73,119.8,119.62,119.71,20855.0,98.149,98.2064,98.0588,98.1326,20855.0
2017-05-11 13:00:00,119.73,119.8,119.63,119.67,23232.0,98.149,98.2064,98.067,98.0998,23232.0
2017-05-11 13:30:00,119.65,119.72,119.59,119.66,10614.0,98.0834,98.1408,98.0342,98.0916,10614.0
2017-05-11 14:00:00,119.66,119.77,119.62,119.66,30851.0,98.0916,98.1818,98.0588,98.0916,30851.0
2017-05-11 14:30:00,119.69,119.76,119.65,119.76,11170.0,98.1162,98.1736,98.0834,98.1736,11170.0
2017-05-11 15:00:00,119.76,119.76,119.67,119.7,38043.0,98.1736,98.1736,98.0998,98.1244,38043.0
2017-05-11 15:30:00,119.7,119.81,119.69,119.8,56147.0,98.1244,98.2146,98.1162,98.2064,56147.0
2017-05-12 09:30:00,119.6,119.69,119.44,119.54,109511.0,98.0424,98.1162,97.9113,97.9933,109511.0
2017-05-12 10:00:00,119.5,119.64,119.49,119.54,31184.0,97.9605,98.0752,97.9523,97.9933,31184.0
2017-05-12 10:30:00,119.56,119.61,119.51,119.61,32953.0,98.0097,98.0506,97.9687,98.0506,32953.0
2017-05-12 11:00:00,119.61,119.79,119.56,119.73,43007.0,98.0506,98.1982,98.0097,98.149,43007.0
2017-05-12 11:30:00,119.74,120.14,119.7,120.05,40993.0,98.1572,98.4851,98.1244,98.4113,40993.0
2017-05-12 12:00:00,120.09,120.09,119.97,119.98,9288.0,98.4441,98.4441,98.3458,98.3539,9288.0
2017-05-12 12:30:00,119.97,120.01,119.91,119.99,5110.0,98.3458,98.3785,98.2966,98.3621,5110.0
2017-05-12 13:00:00,119.97,120.02,119.94,119.95,12857.0,98.3458,98.3867,98.3212,98.3294,12857.0
2017-05-12 13:30:00,119.93,120.01,119.9,119.98,10940.0,98.313,98.3785,98.2884,98.3539,10940.0
2017-05-12 14:00:00,120.0,120.01,119.92,119.94,13264.0,98.3703,98.3785,98.3048,98.3212,13264.0
2017-05-12 14:30:00,119.94,120.01,119.9,119.9,15099.0,98.3212,98.3785,98.2884,98.2884,15099.0
2017-05-12 15:00:00,119.94,120.02,119.93,119.98,15706.0,98.3212,98.3867,98.313,98.3539,15706.0
2017-05-12 15:30:00,119.97,119.98,119.83,119.86,32146.0,98.3458,98.3539,98.231,98.2556,32146.0
2017-05-15 09:30:00,119.46,119.55,119.27,119.27,49128.0,97.9277,98.0015,97.7719,97.7719,49128.0
2017-05-15 10:00:00,119.3,119.41,119.15,119.26,26165.0,97.7965,97.8867,97.6736,97.7637,26165.0
2017-05-15 10:30:00,119.28,119.38,119.06,119.11,36038.0,97.7801,97.8621,97.5998,97.6408,36038.0
2017-05-15 11:00:00,119.1,119.25,119.1,119.15,19990.0,97.6326,97.7555,97.6326,97.6736,19990.0
2017-05-15 11:30:00,119.14,119.33,119.14,119.29,14604.0,97.6654,97.8211,97.6654,97.7883,14604.0
2017-05-15 12:00:00,119.3,119.31,119.23,119.24,8425.0,97.7965,97.8047,97.7391,97.7473,8425.0
2017-05-15 12:30:00,119.24,119.27,119.2,119.24,5425.0,97.7473,97.7719,97.7145,97.7473,5425.0
2017-05-15 13:00:00,119.21,119.23,119.12,119.2,6551.0,97.7227,97.7391,97.649,97.7145,6551.0
2017-05-15 13:30:00,119.15,119.16,119.07,119.1,8983.0,97.6736,97.6818,97.608,97.6326,8983.0
2017-05-15 14:00:00,119.1,119.11,118.97,119.06,30182.0,97.6326,97.6408,97.526,97.5998,30182.0
2017-05-15 14:30:00,119.06,119.15,119.03,119.11,68459.0,97.5998,97.6736,97.5752,97.6408,68459.0
2017-05-15 15:00:00,119.13,119.2,119.1,119.14,20306.0,97.6572,97.7145,97.6326,97.6654,20306.0
2017-05-15 15:30:00,119.14,119.24,119.07,119.15,36379.0,97.6654,97.7473,97.608,97.6736,36379.0
2017-05-16 09:30:00,121.3,121.37,120.92,121.16,68671.0,99.436,99.4934,99.1245,99.3213,68671.0
2017-05-16 10:00:00,121.12,121.26,121.01,121.07,41458.0,99.2885,99.4032,99.1983,99.2475,41458.0
2017-05-16 10:30:00,121.06,121.32,121.02,121.27,37727.0,99.2393,99.4524,99.2065,99.4114,37727.0
2017-05-16 11:00:00,121.27,121.39,121.19,121.3,47381.0,99.4114,99.5098,99.3458,99.436,47381.0
2017-05-16 11:30:00,121.3,121.49,121.09,121.43,52004.0,99.436,99.5918,99.2639,99.5426,52004.0
2017-05-16 12:00:00,121.42,121.6,121.39,121.45,23840.0,99.5344,99.6819,99.5098,99.559,23840.0
2017-05-16 12:30:00,121.43,121.62,121.37,121.44,22841.0,99.5426,99.6983,99.4934,99.5508,22841.0
2017-05-16 13:00:00,121.43,121.55,121.42,121.46,11187.0,99.5426,99.641,99.5344,99.5672,11187.0
2017-05-16 13:30:00,121.45,121.49,121.37,121.43,13135.0,99.559,99.5918,99.4934,99.5426,13135.0
2017-05-16 14:00:00,121.43,121.61,121.41,121.56,28813.0,99.5426,99.6901,99.5262,99.6492,28813.0
2017-05-16 14:30:00,121.56,121.59,121.48,121.51,24680.0,99.6492,99.6737,99.5836,99.6082,24680.0
2017-05-16 15:00:00,121.51,121.61,121.48,121.57,26119.0,99.6082,99.6901,99.5836,99.6574,26119.0
2017-05-16 15:30:00,121.56,121.75,121.53,121.69,83390.0,99.6492,99.8049,99.6246,99.7557,83390.0
2017-05-17 09:30:00,122.0,122.28,121.96,122.2,34175.0,100.0098,100.2394,99.9771,100.1738,34175.0
2017-05-17 10:00:00,122.17,122.45,122.13,122.36,24794.0,100.1492,100.3787,100.1164,100.305,24794.0
2017-05-17 10:30:00,122.38,122.4,121.92,121.93,17950.0,100.3214,100.3377,99.9443,99.9525,17950.0
2017-05-17 11:00:00,121.93,121.99,121.54,121.55,30389.0,99.9525,100.0017,99.6328,99.641,30389.0
2017-05-17 11:30:00,121.59,121.73,121.53,121.56,12093.0,99.6737,99.7885,99.6246,99.6492,12093.0
2017-05-17 12:00:00,121.57,121.67,121.57,121.59,14108.0,99.6574,99.7393,99.6574,99.6737,14108.0
2017-05-17 12:30:00,121.58,121.65,121.56,121.59,15807.0,99.6656,99.7229,99.6492,99.6737,15807.0
2017-05-17 13:00:00,121.6,121.66,121.54,121.66,10996.0,99.6819,99.7311,99.6328,99.7311,10996.0
2017-05-17 13:30:00,121.63,121.7,121.6,121.64,16047.0,99.7065,99.7639,99.6819,99.7147,16047.0
2017-05-17 14:00:00,121.65,121.74,121.53,121.54,19306.0,99.7229,99.7967,99.6246,99.6328,19306.0
2017-05-17 14:30:00,121.59,121.59,121.41,121.45,13858.0,99.6737,99.6737,99.5262,99.559,13858.0
2017-05-17 15:00:00,121.45,121.6,121.4,121.54,13011.0,99.559,99.6819,99.518,99.6328,13011.0
2017-05-17 15:30:00,121.54,121.56,121.13,121.17,51104.0,99.6328,99.6492,99.2967,99.3295,51104.0
2017-05-18 09:30:00,120.4,120.42,119.97,120.01,50776.0,98.6982,98.7146,98.3458,98.3785,50776.0
2017-05-18 10:00:00,120.01,120.37,119.99,120.14,26522.0,98.3785,98.6737,98.3621,98.4851,26522.0
2017-05-18 10:30:00,120.14,120.26,120.0,120.14,17563.0,98.4851,98.5835,98.3703,98.4851,17563.0
2017-05-18 11:00:00,120.15,120.32,120.14,120.18,10988.0,98.4933,98.6327,98.4851,98.5179,10988.0
2017-05-18 11:30:00,120.19,120.27,120.12,120.21,8181.0,98.5261,98.5917,98.4687,98.5425,8181.0
2017-05-18 12:00:00,120.18,120.18,119.89,119.92,16878.0,98.5179,98.5179,98.2802,98.3048,16878.0
2017-05-18 12:30:00,119.95,120.0,119.85,119.9,8313.0,98.3294,98.3703,98.2474,98.2884,8313.0
2017-05-18 13:00:00,119.9,119.99,119.87,119.89,3683.0,98.2884,98.3621,98.2638,98.2802,3683.0
2017-05-18 13:30:00,119.91,119.91,119.48,119.69,18399.0,98.2966,98.2966,97.9441,98.1162,18399.0
2017-05-18 14:00:00,119.73,119.97,119.73,119.93,24231.0,98.149,98.3458,98.149,98.313,24231.0
2017-05-18 14:30:00,119.95,120.08,119.89,120.08,21925.0,98.3294,98.4359,98.2802,98.4359,21925.0
2017-05-18 15:00:00,120.08,120.08,119.93,120.02,15462.0,98.4359,98.4359,98.313,98.3867,15462.0
2017-05-18 15:30:00,120.05,120.17,119.97,120.03,34627.0,98.4113,98.5097,98.3458,98.3949,34627.0
2017-05-19 09:30:00,120.35,120.69,120.32,120.57,40171.0,98.6573,98.936,98.6327,98.8376,40171.0
2017-05-19 10:00:00,120.61,120.66,120.46,120.5,16878.0,98.8704,98.9114,98.7474,98.7802,16878.0
2017-05-19 10:30:00,120.55,120.58,120.41,120.41,18078.0,98.8212,98.8458,98.7064,98.7064,18078.0
2017-05-19 11:00:00,120.45,120.64,120.42,120.54,21967.0,98.7392,98.895,98.7146,98.813,21967.0
2017-05-19 11:30:00,120.58,120.78,120.54,120.75,11899.0,98.8458,99.0097,98.813,98.9852,11899.0
2017-05-19 12:00:00,120.78,120.84,120.76,120.77,9672.0,99.0097,99.0589,98.9934,99.0016,9672.0
2017-05-19 12:30:00,120.78,120.79,120.72,120.76,4608.0,99.0097,99.0179,98.9606,98.9934,4608.0
2017-05-19 13:00:00,120.74,120.75,120.62,120.69,12507.0,98.977,98.9852,98.8786,98.936,12507.0
2017-05-19 13:30:00,120.69,120.74,120.62,120.74,10689.0,98.936,98.977,98.8786,98.977,10689.0
2017-05-19 14:00:00,120.74,120.82,120.7,120.82,11926.0,98.977,99.0425,98.9442,99.0425,11926.0
2017-05-19 14:30:00,120.84,120.94,120.83,120.85,13283.0,99.0589,99.1409,99.0507,99.0671,13283.0
2017-05-19 15:00:00,120.82,120.85,120.65,120.71,9593.0,99.0425,99.0671,98.9032,98.9524,9593.0
2017-05-19 15:30:00,120.72,120.87,120.66,120.84,30249.0,98.9606,99.0835,98.9114,99.0589,30249.0
2017-05-22 09:30:00,120.83,121.18,120.82,121.12,30279.0,99.0507,99.3377,99.0425,99.2885,30279.0
2017-05-22 10:00:00,121.18,121.55,121.16,121.41,20141.0,99.3377,99.641,99.3213,99.5262,20141.0
2017-05-22 10:30:00,121.39,121.44,121.14,121.38,24986.0,99.5098,99.5508,99.3049,99.5016,24986.0
2017-05-22 11:00:00,121.36,121.38,121.17,121.2,11151.0,99.4852,99.5016,99.3295,99.354,11151.0
2017-05-22 11:30:00,121.23,121.45,121.13,121.37,38284.0,99.3786,99.559,99.2967,99.4934,38284.0
2017-05-22 12:00:00,121.38,121.39,121.29,121.36,8722.0,99.5016,99.5098,99.4278,99.4852,8722.0
2017-05-22 12:30:00,121.37,121.53,121.29,121.48,13555.0,99.4934,99.6246,99.4278,99.5836,13555.0
2017-05-22 13:00:00,121.5,121.52,121.4,121.43,7957.0,99.6,99.6164,99.518,99.5426,7957.0
2017-05-22 13:30:00,121.42,121.52,121.39,121.44,13148.0,99.5344,99.6164,99.5098,99.5508,13148.0
2017-05-22 14:00:00,121.41,121.62,121.41,121.6,19241.0,99.5262,99.6983,99.5262,99.6819,19241.0
2017-05-22 14:30:00,121.61,121.65,121.54,121.56,13300.0,99.6901,99.7229,99.6328,99.6492,13300.0
2017-05-22 15:00:00,121.56,121.57,121.21,121.26,39196.0,99.6492,99.6574,99.3622,99.4032,39196.0
2017-05-22 15:30:00,121.25,121.36,121.18,121.21,53062.0,99.395,99.4852,99.3377,99.3622,53062.0
2017-05-23 09:30:00,121.38,121.77,121.38,121.74,40244.0,99.5016,99.8213,99.5016,99.7967,40244.0
2017-05-23 10:00:00,121.76,122.0,121.7,121.84,24620.0,99.8131,100.0098,99.7639,99.8787,24620.0
2017-05-23 10:30:00,121.85,121.98,121.78,121.91,9965.0,99.8869,99.9935,99.8295,99.9361,9965.0
2017-05-23 11:00:00,121.94,122.15,121.9,122.13,31279.0,99.9607,100.1328,99.9279,100.1164,31279.0
2017-05-23 11:30:00,122.12,122.24,121.91,121.94,40982.0,100.1082,100.2066,99.9361,99.9607,40982.0
2017-05-23 12:00:00,121.93,122.03,121.8,121.88,5984.0,99.9525,100.0344,99.8459,99.9115,5984.0
2017-05-23 12:30:00,121.85,121.91,121.76,121.83,8563.0,99.8869,99.9361,99.8131,99.8705,8563.0
2017-05-23 13:00:00,121.85,121.94,121.83,121.87,6761.0,99.8869,99.9607,99.8705,99.9033,6761.0
2017-05-23 13:30:00,121.86,121.93,121.83,121.85,8110.0,99.8951,99.9525,99.8705,99.8869,8110.0
2017-05-23 14:00:00,121.84,121.84,121.7,121.7,8259.0,99.8787,99.8787,99.7639,99.7639,8259.0
2017-05-23 14:30:00,121.72,122.49,121.67,121.86,98215.0,99.7803,100.4115,99.7393,99.8951,98215.0
2017-05-23 15:00:00,121.89,121.98,121.51,121.54,60159.0,99.9197,99.9935,99.6082,99.6328,60159.0
2017-05-23 15:30:00,121.53,121.76,121.52,121.74,40574.0,99.6246,99.8131,99.6164,99.7967,40574.0
2017-05-24 09:30:00,121.62,121.75,121.41,121.54,31025.0,99.6983,99.8049,99.5262,99.6328,31025.0
2017-05-24 10:00:00,121.55,121.71,121.51,121.64,20723.0,99.641,99.7721,99.6082,99.7147,20723.0
2017-05-24 10:30:00,121.62,121.7,121.56,121.59,5191.0,99.6983,99.7639,99.6492,99.6737,5191.0
2017-05-24 11:00:00,121.6,121.66,121.51,121.59,11446.0,99.6819,99.7311,99.6082,99.6737,11446.0
2017-05-24 11:30:00,121.58,121.66,121.51,121.6,7669.0,99.6656,99.7311,99.6082,99.6819,7669.0
2017-05-24 12:00:00,121.59,121.6,121.5,121.54,7295.0,99.6737,99.6819,99.6,99.6328,7295.0
2017-05-24 12:30:00,121.51,121.66,121.49,121.66,4947.0,99.6082,99.7311,99.5918,99.7311,4947.0
2017-05-24 13:00:00,121.65,121.71,121.58,121.68,4946.0,99.7229,99.7721,99.6656,99.7475,4946.0
2017-05-24 13:30:00,121.67,121.84,121.67,121.84,15697.0,99.7393,99.8787,99.7393,99.8787,15697.0
2017-05-24 14:00:00,121.85,122.04,121.82,121.99,12215.0,99.8869,100.0426,99.8623,100.0017,12215.0
2017-05-24 14:30:00,121.98,121.98,121.84,121.88,9182.0,99.9935,99.9935,99.8787,99.9115,9182.0
2017-05-24 15:00:00,121.89,121.97,121.86,121.93,17314.0,99.9197,99.9853,99.8951,99.9525,17314.0
2017-05-24 15:30:00,121.94,122.02,121.89,121.98,27528.0,99.9607,100.0262,99.9197,99.9935,27528.0
2017-05-25 09:30:00,121.3,121.64,121.3,121.62,47058.0,99.436,99.7147,99.436,99.6983,47058.0
2017-05-25 10:00:00,121.64,121.91,121.62,121.67,21263.0,99.7147,99.9361,99.6983,99.7393,21263.0
2017-05-25 10:30:00,121.73,121.98,121.7,121.89,28042.0,99.7885,99.9935,99.7639,99.9197,28042.0
2017-05-25 11:00:00,121.87,121.97,121.78,121.88,21783.0,99.9033,99.9853,99.8295,99.9115,21783.0
2017-05-25 11:30:00,121.9,121.99,121.76,121.88,24773.0,99.9279,100.0017,99.8131,99.9115,24773.0
2017-05-25 12:00:00,121.86,121.93,121.8,121.9,11933.0,99.8951,99.9525,99.8459,99.9279,11933.0
2017-05-25 12:30:00,121.92,121.99,121.89,121.99,11253.0,99.9443,100.0017,99.9197,100.0017,11253.0
2017-05-25 13:00:00,121.98,122.06,121.9,121.99,15597.0,99.9935,100.059,99.9279,100.0017,15597.0
2017-05-25 13:30:00,122.0,122.02,121.93,122.02,11205.0,100.0098,100.0262,99.9525,100.0262,11205.0
2017-05-25 14:00:00,122.0,122.07,121.95,121.95,11912.0,100.0098,100.0672,99.9689,99.9689,11912.0
2017-05-25 14:30:00,121.97,122.16,121.93,122.16,29404.0,99.9853,100.141,99.9525,100.141,29404.0
2017-05-25 15:00:00,122.14,122.14,122.0,122.05,16062.0,100.1246,100.1246,100.0098,100.0508,16062.0
2017-05-25 15:30:00,122.06,122.06,121.84,121.9,28089.0,100.059,100.059,99.8787,99.9279,28089.0
2017-05-26 09:30:00,120.68,121.08,120.63,120.83,66671.0,98.9278,99.2557,98.8868,99.0507,66671.0
2017-05-26 10:00:00,120.82,121.45,120.82,121.34,30088.0,99.0425,99.559,99.0425,99.4688,30088.0
2017-05-26 10:30:00,121.33,121.53,121.3,121.36,22013.0,99.4606,99.6246,99.436,99.4852,22013.0
2017-05-26 11:00:00,121.37,121.46,121.21,121.31,10721.0,99.4934,99.5672,99.3622,99.4442,10721.0
2017-05-26 11:30:00,121.29,121.29,121.02,121.17,25247.0,99.4278,99.4278,99.2065,99.3295,25247.0
2017-05-26 12:00:00,121.18,121.18,121.04,121.16,9901.0,99.3377,99.3377,99.2229,99.3213,9901.0
2017-05-26 12:30:00,121.17,121.26,121.12,121.21,8670.0,99.3295,99.4032,99.2885,99.3622,8670.0
2017-05-26 13:00:00,121.21,121.4,121.19,121.34,9388.0,99.3622,99.518,99.3458,99.4688,9388.0
2017-05-26 13:30:00,121.4,121.42,121.33,121.37,8263.0,99.518,99.5344,99.4606,99.4934,8263.0
2017-05-26 14:00:00,121.38,121.38,121.3,121.35,17517.0,99.5016,99.5016,99.436,99.477,17517.0
2017-05-26 14:30:00,121.34,121.51,121.34,121.45,9687.0,99.4688,99.6082,99.4688,99.559,9687.0
2017-05-26 15:00:00,121.49,121.51,121.38,121.38,7083.0,99.5918,99.6082,99.5016,99.5016,7083.0
2017-05-26 15:30:00,121.39,121.53,121.38,121.38,25717.0,99.5098,99.6246,99.5016,99.5016,25717.0
2017-05-30 09:30:00,120.56,121.12,120.55,121.12,33480.0,98.8294,99.2885,98.8212,99.2885,33480.0
2017-05-30 10:00:00,121.19,121.26,121.01,121.03,9514.0,99.3458,99.4032,99.1983,99.2147,9514.0
2017-05-30 10:30:00,121.04,121.17,121.0,121.1,6614.0,99.2229,99.3295,99.1901,99.2721,6614.0
2017-05-30 11:00:00,121.09,121.26,121.06,121.13,13147.0,99.2639,99.4032,99.2393,99.2967,13147.0
2017-05-30 11:30:00,121.19,121.34,121.16,121.29,8618.0,99.3458,99.4688,99.3213,99.4278,8618.0
2017-05-30 12:00:00,121.27,121.27,121.18,121.22,5367.0,99.4114,99.4114,99.3377,99.3704,5367.0
2017-05-30 12:30:00,121.17,121.18,121.12,121.15,6602.0,99.3295,99.3377,99.2885,99.3131,6602.0
2017-05-30 13:00:00,121.12,121.15,121.08,121.12,2929.0,99.2885,99.3131,99.2557,99.2885,2929.0
2017-05-30 13:30:00,121.15,121.16,121.05,121.07,6128.0,99.3131,99.3213,99.2311,99.2475,6128.0
2017-05-30 14:00:00,121.07,121.12,120.98,121.09,10535.0,99.2475,99.2885,99.1737,99.2639,10535.0
2017-05-30 14:30:00,121.11,121.17,121.08,121.13,4887.0,99.2803,99.3295,99.2557,99.2967,4887.0
2017-05-30 15:00:00,121.13,121.18,121.09,121.13,8260.0,99.2967,99.3377,99.2639,99.2967,8260.0
2017-05-30 15:30:00,121.13,121.2,121.06,121.06,21780.0,99.2967,99.354,99.2393,99.2393,21780.0
2017-05-31 09:30:00,122.62,122.74,122.41,122.41,44254.0,100.5181,100.6165,100.3459,100.3459,44254.0
2017-05-31 10:00:00,122.3,122.4,122.14,122.26,28038.0,100.2558,100.3377,100.1246,100.223,28038.0
2017-05-31 10:30:00,122.25,122.37,122.12,122.25,9198.0,100.2148,100.3132,100.1082,100.2148,9198.0
2017-05-31 11:00:00,122.26,122.32,121.73,121.79,18138.0,100.223,100.2722,99.7885,99.8377,18138.0
2017-05-31 11:30:00,121.73,121.94,121.58,121.91,20991.0,99.7885,99.9607,99.6656,99.9361,20991.0
2017-05-31 12:00:00,121.91,121.98,121.78,121.79,8580.0,99.9361,99.9935,99.8295,99.8377,8580.0
2017-05-31 12:30:00,121.78,121.88,121.76,121.88,7773.0,99.8295,99.9115,99.8131,99.9115,7773.0
2017-05-31 13:00:00,121.86,121.9,121.73,121.74,11084.0,99.8951,99.9279,99.7885,99.7967,11084.0
2017-05-31 13:30:00,121.77,121.95,121.7,121.93,9047.0,99.8213,99.9689,99.7639,99.9525,9047.0
2017-05-31 14:00:00,121.95,121.95,121.75,121.85,10747.0,99.9689,99.9689,99.8049,99.8869,10747.0
2017-05-31 14:30:00,121.87,121.94,121.86,121.92,17062.0,99.9033,99.9607,99.8951,99.9443,17062.0
2017-05-31 15:00:00,121.94,121.98,121.88,121.91,11775.0,99.9607,99.9935,99.9115,99.9361,11775.0
2017-05-31 15:30:00,121.94,121.99,121.86,121.89,28492.0,99.9607,100.0017,99.8951,99.9197,28492.0
2017-06-01 09:30:00,123.17,123.18,122.58,122.58,53543.0,100.969,100.9772,100.4853,100.4853,53543.0
2017-06-01 10:00:00,122.55,122.64,122.04,122.18,18295.0,100.4607,100.5345,100.0426,100.1574,18295.0
2017-06-01 10:30:00,122.08,122.43,122.04,122.43,24713.0,100.0754,100.3623,100.0426,100.3623,24713.0
2017-06-01 11:00:00,122.4,122.48,122.19,122.41,9968.0,100.3377,100.4033,100.1656,100.3459,9968.0
2017-06-01 11:30:00,122.36,122.39,122.22,122.39,14544.0,100.305,100.3296,100.1902,100.3296,14544.0
2017-06-01 12:00:00,122.31,122.42,122.2,122.23,8183.0,100.264,100.3541,100.1738,100.1984,8183.0
2017-06-01 12:30:00,122.25,122.36,122.19,122.36,7211.0,100.2148,100.305,100.1656,100.305,7211.0
2017-06-01 13:00:00,122.42,122.47,122.33,122.46,5559.0,100.3541,100.3951,100.2804,100.3869,5559.0
2017-06-01 13:30:00,122.44,122.51,122.33,122.44,8149.0,100.3705,100.4279,100.2804,100.3705,8149.0
2017-06-01 14:00:00,122.41,122.69,122.39,122.61,16004.0,100.3459,100.5755,100.3296,100.5099,16004.0
2017-06-01 14:30:00,122.61,122.63,122.5,122.56,13707.0,100.5099,100.5263,100.4197,100.4689,13707.0
2017-06-01 15:00:00,122.55,122.67,122.48,122.64,9949.0,100.4607,100.5591,100.4033,100.5345,9949.0
2017-06-01 15:30:00,122.63,122.89,122.6,122.84,36419.0,100.5263,100.7394,100.5017,100.6984,36419.0
2017-06-02 09:30:00,123.2,123.45,123.01,123.11,33717.0,100.9936,101.1985,100.8378,100.9198,33717.0
2017-06-02 10:00:00,123.1,123.24,123.01,123.16,11184.0,100.9116,101.0263,100.8378,100.9608,11184.0
2017-06-02 10:30:00,123.27,123.28,123.14,123.28,17264.0,101.0509,101.0591,100.9444,101.0591,17264.0
2017-06-02 11:00:00,123.29,123.3,123.07,123.16,11520.0,101.0673,101.0755,100.887,100.9608,11520.0
2017-06-02 11:30:00,123.24,123.34,123.08,123.27,53693.0,101.0263,101.1083,100.8952,101.0509,53693.0
2017-06-02 12:00:00,123.28,123.3,123.17,123.23,9665.0,101.0591,101.0755,100.969,101.0181,9665.0
2017-06-02 12:30:00,123.23,123.25,123.17,123.21,3128.0,101.0181,101.0345,100.969,101.0017,3128.0
2017-06-02 13:00:00,123.23,123.23,123.15,123.17,3440.0,101.0181,101.0181,100.9526,100.969,3440.0
2017-06-02 13:30:00,123.23,123.33,123.21,123.31,14404.0,101.0181,101.1001,101.0017,101.0837,14404.0
2017-06-02 14:00:00,123.28,123.4,123.2,123.31,15423.0,101.0591,101.1575,100.9936,101.0837,15423.0
2017-06-02 14:30:00,123.32,123.33,123.22,123.25,4466.0,101.0919,101.1001,101.0099,101.0345,4466.0
2017-06-02 15:00:00,123.26,123.41,123.26,123.34,7249.0,101.0427,101.1657,101.0427,101.1083,7249.0
2017-06-02 15:30:00,123.37,123.48,123.36,123.48,23213.0,101.1329,101.2231,101.1247,101.2231,23213.0
2017-06-05 09:30:00,123.29,123.32,123.09,123.25,19361.0,101.0673,101.0919,100.9034,101.0345,19361.0
2017-06-05 10:00:00,123.33,123.34,123.2,123.2,9583.0,101.1001,101.1083,100.9936,100.9936,9583.0
2017-06-05 10:30:00,123.21,123.22,123.06,123.06,10712.0,101.0017,101.0099,100.8788,100.8788,10712.0
2017-06-05 11:00:00,123.08,123.1,122.83,122.85,24267.0,100.8952,100.9116,100.6902,100.7066,24267.0
2017-06-05 11:30:00,122.83,123.01,122.75,123.0,21668.0,100.6902,100.8378,100.6247,100.8296,21668.0
2017-06-05 12:00:00,122.99,123.02,122.94,122.97,6726.0,100.8214,100.846,100.7804,100.805,6726.0
2017-06-05 12:30:00,122.95,122.96,122.88,122.93,5340.0,100.7886,100.7968,100.7312,100.7722,5340.0
2017-06-05 13:00:00,122.93,123.09,122.89,123.09,6150.0,100.7722,100.9034,100.7394,100.9034,6150.0
2017-06-05 13:30:00,123.07,123.11,123.05,123.09,10789.0,100.887,100.9198,100.8706,100.9034,10789.0
2017-06-05 14:00:00,123.08,123.12,123.03,123.06,4809.0,100.8952,100.928,100.8542,100.8788,4809.0
2017-06-05 14:30:00,123.09,123.09,122.98,123.05,14003.0,100.9034,100.9034,100.8132,100.8706,14003.0
2017-06-05 15:00:00,123.06,123.16,123.06,123.16,15820.0,100.8788,100.9608,100.8788,100.9608,15820.0
2017-06-05 15:30:00,123.16,123.24,123.05,123.11,29387.0,100.9608,101.0263,100.8706,100.9198,29387.0
2017-06-06 09:30:00,122.52,122.65,122.35,122.63,35790.0,100.4361,100.5427,100.2968,100.5263,35790.0
2017-06-06 10:00:00,122.63,122.89,122.6,122.87,10864.0,100.5263,100.7394,100.5017,100.723,10864.0
2017-06-06 10:30:00,122.89,122.99,122.61,122.78,10916.0,100.7394,100.8214,100.5099,100.6493,10916.0
2017-06-06 11:00:00,122.77,122.97,122.71,122.8,12521.0,100.6411,100.805,100.5919,100.6657,12521.0
2017-06-06 11:30:00,122.8,123.0,122.65,123.0,23183.0,100.6657,100.8296,100.5427,100.8296,23183.0
2017-06-06 12:00:00,122.99,122.99,122.9,122.9,5549.0,100.8214,100.8214,100.7476,100.7476,5549.0
2017-06-06 12:30:00,122.92,122.93,122.77,122.82,6601.0,100.764,100.7722,100.6411,100.682,6601.0
2017-06-06 13:00:00,122.8,122.83,122.75,122.77,5817.0,100.6657,100.6902,100.6247,100.6411,5817.0
2017-06-06 13:30:00,122.77,122.8,122.68,122.68,8424.0,100.6411,100.6657,100.5673,100.5673,8424.0
2017-06-06 14:00:00,122.7,122.79,122.69,122.75,7429.0,100.5837,100.6575,100.5755,100.6247,7429.0
2017-06-06 14:30:00,122.72,122.82,122.65,122.71,14961.0,100.6001,100.682,100.5427,100.5919,14961.0
2017-06-06 15:00:00,122.75,122.83,122.69,122.71,10369.0,100.6247,100.6902,100.5755,100.5919,10369.0
2017-06-06 15:30:00,122.72,122.73,122.59,122.73,31116.0,100.6001,100.6083,100.4935,100.6083,31116.0
2017-06-07 09:30:00,123.14,123.14,122.49,122.76,46088.0,100.9444,100.9444,100.4115,100.6329,46088.0
2017-06-07 10:00:00,122.8,122.99,122.67,122.74,39521.0,100.6657,100.8214,100.5591,100.6165,39521.0
2017-06-07 10:30:00,122.73,122.83,122.48,122.54,25348.0,100.6083,100.6902,100.4033,100.4525,25348.0
2017-06-07 11:00:00,122.56,122.63,122.01,122.08,17208.0,100.4689,100.5263,100.018,100.0754,17208.0
2017-06-07 11:30:00,122.1,122.14,121.92,122.05,8873.0,100.0918,100.1246,99.9443,100.0508,8873.0
2017-06-07 12:00:00,122.04,122.08,121.86,121.86,10163.0,100.0426,100.0754,99.8951,99.8951,10163.0
2017-06-07 12:30:00,121.89,121.9,121.5,121.74,32127.0,99.9197,99.9279,99.6,99.7967,32127.0
2017-06-07 13:00:00,121.78,122.03,121.72,122.0,14907.0,99.8295,100.0344,99.7803,100.0098,14907.0
2017-06-07 13:30:00,122.02,122.24,122.01,122.24,11145.0,100.0262,100.2066,100.018,100.2066,11145.0
2017-06-07 14:00:00,122.26,122.31,122.12,122.3,8223.0,100.223,100.264,100.1082,100.2558,8223.0
2017-06-07 14:30:00,122.31,122.33,122.19,122.23,8277.0,100.264,100.2804,100.1656,100.1984,8277.0
2017-06-07 15:00:00,122.2,122.23,121.8,121.82,32985.0,100.1738,100.1984,99.8459,99.8623,32985.0
2017-06-07 15:30:00,121.82,122.12,121.75,122.12,75538.0,99.8623,100.1082,99.8049,100.1082,75538.0
2017-06-08 09:30:00,120.99,121.06,120.18,120.25,36580.0,99.1819,99.2393,98.5179,98.5753,36580.0
2017-06-08 10:00:00,120.27,120.46,120.27,120.45,19910.0,98.5917,98.7474,98.5917,98.7392,19910.0
2017-06-08 10:30:00,120.45,120.56,120.38,120.44,13208.0,98.7392,98.8294,98.6818,98.731,13208.0
2017-06-08 11:00:00,120.44,120.44,119.87,119.88,29544.0,98.731,98.731,98.2638,98.272,29544.0
2017-06-08 11:30:00,119.87,120.05,119.84,120.05,18562.0,98.2638,98.4113,98.2392,98.4113,18562.0
2017-06-08 12:00:00,120.03,120.11,119.98,120.08,13998.0,98.3949,98.4605,98.3539,98.4359,13998.0
2017-06-08 12:30:00,120.06,120.11,119.92,119.95,6635.0,98.4195,98.4605,98.3048,98.3294,6635.0
2017-06-08 13:00:00,119.95,119.96,119.68,119.68,9295.0,98.3294,98.3376,98.108,98.108,9295.0
2017-06-08 13:30:00,119.71,119.77,119.66,119.74,12383.0,98.1326,98.1818,98.0916,98.1572,12383.0
2017-06-08 14:00:00,119.76,119.79,119.67,119.79,10850.0,98.1736,98.1982,98.0998,98.1982,10850.0
2017-06-08 14:30:00,119.78,119.87,119.75,119.78,19486.0,98.19,98.2638,98.1654,98.19,19486.0
2017-06-08 15:00:00,119.77,119.93,119.72,119.92,8929.0,98.1818,98.313,98.1408,98.3048,8929.0
2017-06-08 15:30:00,119.91,120.03,119.86,119.89,40052.0,98.2966,98.3949,98.2556,98.2802,40052.0
2017-06-09 09:30:00,119.84,119.98,119.66,119.92,29989.0,98.2392,98.3539,98.0916,98.3048,29989.0
2017-06-09 10:00:00,119.97,120.26,119.96,119.98,24360.0,98.3458,98.5835,98.3376,98.3539,24360.0
2017-06-09 10:30:00,119.98,119.98,119.73,119.88,13147.0,98.3539,98.3539,98.149,98.272,13147.0
2017-06-09 11:00:00,119.85,119.94,119.58,119.83,8756.0,98.2474,98.3212,98.026,98.231,8756.0
2017-06-09 11:30:00,119.74,120.13,119.72,119.83,26757.0,98.1572,98.4769,98.1408,98.231,26757.0
2017-06-09 12:00:00,119.8,119.86,119.73,119.79,5379.0,98.2064,98.2556,98.149,98.1982,5379.0
2017-06-09 12:30:00,119.79,119.81,119.66,119.79,7703.0,98.1982,98.2146,98.0916,98.1982,7703.0
2017-06-09 13:00:00,119.76,119.77,119.57,119.64,13211.0,98.1736,98.1818,98.0178,98.0752,13211.0
2017-06-09 13:30:00,119.64,119.75,119.43,119.44,16389.0,98.0752,98.1654,97.9031,97.9113,16389.0
2017-06-09 14:00:00,119.43,119.59,119.38,119.38,20638.0,97.9031,98.0342,97.8621,97.8621,20638.0
2017-06-09 14:30:00,119.38,119.41,119.09,119.29,23986.0,97.8621,97.8867,97.6244,97.7883,23986.0
2017-06-09 15:00:00,119.3,119.41,119.25,119.36,12355.0,97.7965,97.8867,97.7555,97.8457,12355.0
2017-06-09 15:30:00,119.36,119.55,119.24,119.54,37297.0,97.8457,98.0015,97.7473,97.9933,37297.0
2017-06-12 09:30:00,118.81,119.03,118.74,118.88,51415.0,97.3948,97.5752,97.3375,97.4522,51415.0
2017-06-12 10:00:00,118.82,118.86,118.52,118.78,15327.0,97.403,97.4358,97.1571,97.3702,15327.0
2017-06-12 10:30:00,118.79,119.23,118.74,119.16,15454.0,97.3784,97.7391,97.3375,97.6818,15454.0
2017-06-12 11:00:00,119.18,119.41,119.17,119.33,16301.0,97.6981,97.8867,97.6899,97.8211,16301.0
2017-06-12 11:30:00,119.31,119.37,119.17,119.23,30520.0,97.8047,97.8539,97.6899,97.7391,30520.0
2017-06-12 12:00:00,119.21,119.23,119.13,119.16,8879.0,97.7227,97.7391,97.6572,97.6818,8879.0
2017-06-12 12:30:00,119.18,119.24,119.08,119.2,9251.0,97.6981,97.7473,97.6162,97.7145,9251.0
2017-06-12 13:00:00,119.15,119.21,119.14,119.17,6835.0,97.6736,97.7227,97.6654,97.6899,6835.0
2017-06-12 13:30:00,119.16,119.2,119.11,119.13,6840.0,97.6818,97.7145,97.6408,97.6572,6840.0
2017-06-12 14:00:00,119.12,119.23,119.12,119.19,7068.0,97.649,97.7391,97.649,97.7063,7068.0
2017-06-12 14:30:00,119.22,119.34,119.21,119.28,11751.0,97.7309,97.8293,97.7227,97.7801,11751.0
2017-06-12 15:00:00,119.32,119.33,119.2,119.21,8813.0,97.8129,97.8211,97.7145,97.7227,8813.0
2017-06-12 15:30:00,119.22,119.39,119.17,119.34,29126.0,97.7309,97.8703,97.6899,97.8293,29126.0
2017-06-13 09:30:00,119.89,119.89,119.49,119.55,50414.0,98.2802,98.2802,97.9523,98.0015,50414.0
2017-06-13 10:00:00,119.42,119.61,119.41,119.56,7769.0,97.8949,98.0506,97.8867,98.0097,7769.0
2017-06-13 10:30:00,119.53,119.74,119.52,119.73,14577.0,97.9851,98.1572,97.9769,98.149,14577.0
2017-06-13 11:00:00,119.64,119.9,119.6,119.88,13538.0,98.0752,98.2884,98.0424,98.272,13538.0
2017-06-13 11:30:00,119.85,120.09,119.85,119.91,35956.0,98.2474,98.4441,98.2474,98.2966,35956.0
2017-06-13 12:00:00,119.87,119.99,119.72,119.78,24173.0,98.2638,98.3621,98.1408,98.19,24173.0
2017-06-13 12:30:00,119.79,119.94,119.78,119.88,5685.0,98.1982,98.3212,98.19,98.272,5685.0
2017-06-13 13:00:00,119.89,119.9,119.81,119.88,12471.0,98.2802,98.2884,98.2146,98.272,12471.0
2017-06-13 13:30:00,119.88,119.97,119.81,119.85,18727.0,98.272,98.3458,98.2146,98.2474,18727.0
2017-06-13 14:00:00,119.88,119.93,119.82,119.87,27260.0,98.272,98.313,98.2228,98.2638,27260.0
2017-06-13 14:30:00,119.84,119.92,119.8,119.8,17667.0,98.2392,98.3048,98.2064,98.2064,17667.0
2017-06-13 15:00:00,119.81,119.82,119.74,119.75,19711.0,98.2146,98.2228,98.1572,98.1654,19711.0
2017-06-13 15:30:00,119.77,119.81,119.6,119.67,64447.0,98.1818,98.2146,98.0424,98.0998,64447.0
2017-06-14 09:30:00,120.91,121.0,120.53,120.53,40937.0,99.1163,99.1901,98.8048,98.8048,40937.0
2017-06-14 10:00:00,120.49,120.77,120.49,120.68,18553.0,98.772,99.0016,98.772,98.9278,18553.0
2017-06-14 10:30:00,120.69,120.96,120.69,120.86,20512.0,98.936,99.1573,98.936,99.0753,20512.0
2017-06-14 11:00:00,120.9,121.04,120.85,120.99,13199.0,99.1081,99.2229,99.0671,99.1819,13199.0
2017-06-14 11:30:00,120.95,121.11,120.77,120.87,40099.0,99.1491,99.2803,99.0016,99.0835,40099.0
2017-06-14 12:00:00,120.89,120.97,120.87,120.94,4762.0,99.0999,99.1655,99.0835,99.1409,4762.0
2017-06-14 12:30:00,120.96,120.99,120.91,120.93,6645.0,99.1573,99.1819,99.1163,99.1327,6645.0
2017-06-14 13:00:00,120.91,120.93,120.84,120.89,8624.0,99.1163,99.1327,99.0589,99.0999,8624.0
2017-06-14 13:30:00,120.86,120.99,120.85,120.97,9226.0,99.0753,99.1819,99.0671,99.1655,9226.0
2017-06-14 14:00:00,120.97,121.0,120.76,120.8,12014.0,99.1655,99.1901,98.9934,99.0261,12014.0
2017-06-14 14:30:00,120.8,120.83,120.33,120.33,23205.0,99.0261,99.0507,98.6409,98.6409,23205.0
2017-06-14 15:00:00,120.34,120.4,120.16,120.21,15455.0,98.6491,98.6982,98.5015,98.5425,15455.0
2017-06-14 15:30:00,120.21,120.61,120.19,120.57,30067.0,98.5425,98.8704,98.5261,98.8376,30067.0
2017-06-15 09:30:00,119.37,119.77,119.34,119.77,35668.0,97.8539,98.1818,97.8293,98.1818,35668.0
2017-06-15 10:00:00,119.77,120.28,119.76,120.21,22443.0,98.1818,98.5999,98.1736,98.5425,22443.0
2017-06-15 10:30:00,120.18,120.22,119.88,120.03,21477.0,98.5179,98.5507,98.272,98.3949,21477.0
2017-06-15 11:00:00,120.1,120.49,120.1,120.46,19587.0,98.4523,98.772,98.4523,98.7474,19587.0
2017-06-15 11:30:00,120.45,120.58,120.19,120.31,22445.0,98.7392,98.8458,98.5261,98.6245,22445.0
2017-06-15 12:00:00,120.24,120.37,120.19,120.34,7112.0,98.5671,98.6737,98.5261,98.6491,7112.0
2017-06-15 12:30:00,120.31,120.4,120.23,120.28,5935.0,98.6245,98.6982,98.5589,98.5999,5935.0
2017-06-15 13:00:00,120.37,120.37,119.71,120.28,60111.0,98.6737,98.6737,98.1326,98.5999,60111.0
2017-06-15 13:30:00,120.29,120.38,120.18,120.19,20647.0,98.6081,98.6818,98.5179,98.5261,20647.0
2017-06-15 14:00:00,120.19,120.37,120.18,120.36,8202.0,98.5261,98.6737,98.5179,98.6655,8202.0
2017-06-15 14:30:00,120.35,120.47,120.33,120.4,13337.0,98.6573,98.7556,98.6409,98.6982,13337.0
2017-06-15 15:00:00,120.44,120.49,120.41,120.45,6220.0,98.731,98.772,98.7064,98.7392,6220.0
2017-06-15 15:30:00,120.48,120.49,120.29,120.39,31386.0,98.7638,98.772,98.6081,98.69,31386.0
2017-06-16 09:30:00,121.29,121.37,120.81,120.92,50328.0,99.4278,99.4934,99.0343,99.1245,50328.0
2017-06-16 10:00:00,120.9,121.05,120.79,120.91,7798.0,99.1081,99.2311,99.0179,99.1163,7798.0
2017-06-16 10:30:00,120.91,121.07,120.9,121.07,18247.0,99.1163,99.2475,99.1081,99.2475,18247.0
2017-06-16 11:00:00,121.06,121.39,121.02,121.35,26824.0,99.2393,99.5098,99.2065,99.477,26824.0
2017-06-16 11:30:00,121.29,121.45,121.29,121.35,18889.0,99.4278,99.559,99.4278,99.477,18889.0
2017-06-16 12:00:00,121.34,121.48,121.3,121.48,3739.0,99.4688,99.5836,99.436,99.5836,3739.0
2017-06-16 12:30:00,121.46,121.54,121.22,121.5,19407.0,99.5672,99.6328,99.3704,99.6,19407.0
2017-06-16 13:00:00,121.54,121.61,121.48,121.57,11930.0,99.6328,99.6901,99.5836,99.6574,11930.0
2017-06-16 13:30:00,121.57,121.61,121.52,121.59,10415.0,99.6574,99.6901,99.6164,99.6737,10415.0
2017-06-16 14:00:00,121.6,121.7,121.52,121.65,14040.0,99.6819,99.7639,99.6164,99.7229,14040.0
2017-06-16 14:30:00,121.65,121.77,121.62,121.7,19953.0,99.7229,99.8213,99.6983,99.7639,19953.0
2017-06-16 15:00:00,121.74,121.74,121.64,121.71,10872.0,99.7967,99.7967,99.7147,99.7721,10872.0
2017-06-16 15:30:00,121.72,121.75,121.59,121.74,40266.0,99.7803,99.8049,99.6737,99.7967,40266.0
2017-06-19 09:30:00,122.61,122.61,122.28,122.34,40524.0,100.5099,100.5099,100.2394,100.2886,40524.0
2017-06-19 10:00:00,122.42,122.84,122.42,122.8,12501.0,100.3541,100.6984,100.3541,100.6657,12501.0
2017-06-19 10:30:00,122.77,122.81,122.64,122.64,8627.0,100.6411,100.6738,100.5345,100.5345,8627.0
2017-06-19 11:00:00,122.65,122.69,122.41,122.47,13651.0,100.5427,100.5755,100.3459,100.3951,13651.0
2017-06-19 11:30:00,122.47,122.52,122.32,122.38,6653.0,100.3951,100.4361,100.2722,100.3214,6653.0
2017-06-19 12:00:00,122.36,122.58,122.35,122.58,8196.0,100.305,100.4853,100.2968,100.4853,8196.0
2017-06-19 12:30:00,122.51,122.58,122.48,122.54,8395.0,100.4279,100.4853,100.4033,100.4525,8395.0
2017-06-19 13:00:00,122.48,122.55,122.46,122.51,3776.0,100.4033,100.4607,100.3869,100.4279,3776.0
2017-06-19 13:30:00,122.46,122.55,122.42,122.53,4881.0,100.3869,100.4607,100.3541,100.4443,4881.0
2017-06-19 14:00:00,122.52,122.55,122.45,122.54,10089.0,100.4361,100.4607,100.3787,100.4525,10089.0
2017-06-19 14:30:00,122.5,122.64,122.44,122.44,24019.0,100.4197,100.5345,100.3705,100.3705,24019.0
2017-06-19 15:00:00,122.44,122.55,122.44,122.51,12397.0,100.3705,100.4607,100.3705,100.4279,12397.0
2017-06-19 15:30:00,122.49,122.73,122.47,122.69,37765.0,100.4115,100.6083,100.3951,100.5755,37765.0
2017-06-20 09:30:00,123.05,123.19,122.67,122.71,31168.0,100.8706,100.9854,100.5591,100.5919,31168.0
2017-06-20 10:00:00,122.6,122.82,122.55,122.62,17093.0,100.5017,100.682,100.4607,100.5181,17093.0
2017-06-20 10:30:00,122.55,122.75,122.55,122.69,5720.0,100.4607,100.6247,100.4607,100.5755,5720.0
2017-06-20 11:00:00,122.64,122.69,122.39,122.4,12311.0,100.5345,100.5755,100.3296,100.3377,12311.0
2017-06-20 11:30:00,122.46,122.48,122.13,122.26,17456.0,100.3869,100.4033,100.1164,100.223,17456.0
2017-06-20 12:00:00,122.21,122.24,122.0,122.04,4343.0,100.182,100.2066,100.0098,100.0426,4343.0
2017-06-20 12:30:00,122.02,122.08,121.96,122.05,6349.0,100.0262,100.0754,99.9771,100.0508,6349.0
2017-06-20 13:00:00,122.05,122.25,122.02,122.25,3211.0,100.0508,100.2148,100.0262,100.2148,3211.0
2017-06-20 13:30:00,122.13,122.21,122.09,122.21,5589.0,100.1164,100.182,100.0836,100.182,5589.0
2017-06-20 14:00:00,122.18,122.28,122.13,122.14,6818.0,100.1574,100.2394,100.1164,100.1246,6818.0
2017-06-20 14:30:00,122.2,122.3,122.12,122.23,8732.0,100.1738,100.2558,100.1082,100.1984,8732.0
2017-06-20 15:00:00,122.3,122.39,122.25,122.31,7889.0,100.2558,100.3296,100.2148,100.264,7889.0
2017-06-20 15:30:00,122.32,122.36,122.17,122.19,31800.0,100.2722,100.305,100.1492,100.1656,31800.0
2017-06-21 09:30:00,121.88,122.02,121.7,121.85,18367.0,99.9115,100.0262,99.7639,99.8869,18367.0
2017-06-21 10:00:00,121.93,121.93,121.79,121.82,10832.0,99.9525,99.9525,99.8377,99.8623,10832.0
2017-06-21 10:30:00,121.78,122.14,121.68,122.13,16945.0,99.8295,100.1246,99.7475,100.1164,16945.0
2017-06-21 11:00:00,122.08,122.15,121.84,121.94,10133.0,100.0754,100.1328,99.8787,99.9607,10133.0
2017-06-21 11:30:00,121.87,121.87,121.75,121.84,12654.0,99.9033,99.9033,99.8049,99.8787,12654.0
2017-06-21 12:00:00,121.87,122.38,121.87,121.95,42794.0,99.9033,100.3214,99.9033,99.9689,42794.0
2017-06-21 12:30:00,122.0,122.08,121.83,121.85,10904.0,100.0098,100.0754,99.8705,99.8869,10904.0
2017-06-21 13:00:00,121.85,121.99,121.85,121.97,4590.0,99.8869,100.0017,99.8869,99.9853,4590.0
2017-06-21 13:30:00,121.98,122.0,121.91,121.91,12057.0,99.9935,100.0098,99.9361,99.9361,12057.0
2017-06-21 14:00:00,121.92,122.0,121.89,121.95,10287.0,99.9443,100.0098,99.9197,99.9689,10287.0
2017-06-21 14:30:00,121.93,121.98,121.9,121.94,11907.0,99.9525,99.9935,99.9279,99.9607,11907.0
2017-06-21 15:00:00,121.93,121.95,121.81,121.86,7838.0,99.9525,99.9689,99.8541,99.8951,7838.0
2017-06-21 15:30:00,121.86,121.88,121.75,121.76,26998.0,99.8951,99.9115,99.8049,99.8131,26998.0
2017-06-22 09:30:00,120.23,120.37,119.84,119.9,56143.0,98.5589,98.6737,98.2392,98.2884,56143.0
2017-06-22 10:00:00,119.88,119.91,119.64,119.79,51919.0,98.272,98.2966,98.0752,98.1982,51919.0
2017-06-22 10:30:00,119.86,119.91,119.71,119.79,42721.0,98.2556,98.2966,98.1326,98.1982,42721.0
2017-06-22 11:00:00,119.8,120.19,119.8,120.13,22550.0,98.2064,98.5261,98.2064,98.4769,22550.0
2017-06-22 11:30:00,120.14,120.19,119.88,119.89,17145.0,98.4851,98.5261,98.272,98.2802,17145.0
2017-06-22 12:00:00,119.9,119.91,119.76,119.8,11154.0,98.2884,98.2966,98.1736,98.2064,11154.0
2017-06-22 12:30:00,119.79,119.85,119.77,119.82,9754.0,98.1982,98.2474,98.1818,98.2228,9754.0
2017-06-22 13:00:00,119.84,119.86,119.78,119.81,9859.0,98.2392,98.2556,98.19,98.2146,9859.0
2017-06-22 13:30:00,119.81,119.81,119.65,119.7,12169.0,98.2146,98.2146,98.0834,98.1244,12169.0
2017-06-22 14:00:00,119.71,119.78,119.67,119.73,14903.0,98.1326,98.19,98.0998,98.149,14903.0
2017-06-22 14:30:00,119.71,119.84,119.68,119.81,13364.0,98.1326,98.2392,98.108,98.2146,13364.0
2017-06-22 15:00:00,119.84,119.84,119.74,119.78,15464.0,98.2392,98.2392,98.1572,98.19,15464.0
2017-06-22 15:30:00,119.79,119.82,119.59,119.61,58972.0,98.1982,98.2228,98.0342,98.0506,58972.0
2017-06-23 09:30:00,119.13,119.34,118.96,119.23,48212.0,97.6572,97.8293,97.5178,97.7391,48212.0
2017-06-23 10:00:00,119.28,119.3,119.07,119.3,16501.0,97.7801,97.7965,97.608,97.7965,16501.0
2017-06-23 10:30:00,119.25,119.59,119.23,119.39,33449.0,97.7555,98.0342,97.7391,97.8703,33449.0
2017-06-23 11:00:00,119.38,119.4,119.2,119.29,14931.0,97.8621,97.8785,97.7145,97.7883,14931.0
2017-06-23 11:30:00,119.28,119.39,119.13,119.29,50158.0,97.7801,97.8703,97.6572,97.7883,50158.0
2017-06-23 12:00:00,119.28,119.44,119.23,119.41,11825.0,97.7801,97.9113,97.7391,97.8867,11825.0
2017-06-23 12:30:00,119.44,119.46,119.34,119.37,11624.0,97.9113,97.9277,97.8293,97.8539,11624.0
2017-06-23 13:00:00,119.37,119.41,119.28,119.41,21997.0,97.8539,97.8867,97.7801,97.8867,21997.0
2017-06-23 13:30:00,119.38,119.39,119.2,119.22,19104.0,97.8621,97.8703,97.7145,97.7309,19104.0
2017-06-23 14:00:00,119.21,119.28,119.16,119.16,12441.0,97.7227,97.7801,97.6818,97.6818,12441.0
2017-06-23 14:30:00,119.19,119.19,119.08,119.18,10358.0,97.7063,97.7063,97.6162,97.6981,10358.0
2017-06-23 15:00:00,119.15,119.23,119.1,119.14,12326.0,97.6736,97.7391,97.6326,97.6654,12326.0
2017-06-23 15:30:00,119.14,119.34,119.14,119.25,31952.0,97.6654,97.8293,97.6654,97.7555,31952.0
2017-06-26 09:30:00,120.05,120.2,119.98,120.0,41429.0,98.4113,98.5343,98.3539,98.3703,41429.0
2017-06-26 10:00:00,120.03,120.26,119.98,120.25,14818.0,98.3949,98.5835,98.3539,98.5753,14818.0
2017-06-26 10:30:00,120.24,120.31,120.01,120.12,19487.0,98.5671,98.6245,98.3785,98.4687,19487.0
2017-06-26 11:00:00,120.11,120.26,119.93,120.08,17602.0,98.4605,98.5835,98.313,98.4359,17602.0
2017-06-26 11:30:00,120.08,120.11,119.99,120.0,4810.0,98.4359,98.4605,98.3621,98.3703,4810.0
2017-06-26 12:00:00,119.99,120.16,119.96,120.0,16733.0,98.3621,98.5015,98.3376,98.3703,16733.0
2017-06-26 12:30:00,120.0,120.48,119.98,120.41,33099.0,98.3703,98.7638,98.3539,98.7064,33099.0
2017-06-26 13:00:00,120.41,120.52,120.35,120.49,15359.0,98.7064,98.7966,98.6573,98.772,15359.0
2017-06-26 13:30:00,120.48,120.51,120.44,120.48,10525.0,98.7638,98.7884,98.731,98.7638,10525.0
2017-06-26 14:00:00,120.45,120.52,120.29,120.32,15567.0,98.7392,98.7966,98.6081,98.6327,15567.0
2017-06-26 14:30:00,120.31,120.37,120.29,120.32,10706.0,98.6245,98.6737,98.6081,98.6327,10706.0
2017-06-26 15:00:00,120.3,120.31,120.18,120.3,17523.0,98.6163,98.6245,98.5179,98.6163,17523.0
2017-06-26 15:30:00,120.23,120.27,120.06,120.19,39959.0,98.5589,98.5917,98.4195,98.5261,39959.0
2017-06-27 09:30:00,120.86,120.86,120.4,120.74,54840.0,99.0753,99.0753,98.6982,98.977,54840.0
2017-06-27 10:00:00,120.73,120.97,120.67,120.8,31067.0,98.9688,99.1655,98.9196,99.0261,31067.0
2017-06-27 10:30:00,120.74,120.92,120.53,120.86,24888.0,98.977,99.1245,98.8048,99.0753,24888.0
2017-06-27 11:00:00,120.88,120.92,120.49,120.49,8210.0,99.0917,99.1245,98.772,98.772,8210.0
2017-06-27 11:30:00,120.54,121.13,120.46,120.87,43721.0,98.813,99.2967,98.7474,99.0835,43721.0
2017-06-27 12:00:00,120.87,120.92,120.69,120.72,11057.0,99.0835,99.1245,98.936,98.9606,11057.0
2017-06-27 12:30:00,120.69,120.72,120.51,120.56,9504.0,98.936,98.9606,98.7884,98.8294,9504.0
2017-06-27 13:00:00,120.56,120.64,120.39,120.58,9643.0,98.8294,98.895,98.69,98.8458,9643.0
2017-06-27 13:30:00,120.6,120.65,120.41,120.49,22229.0,98.8622,98.9032,98.7064,98.772,22229.0
2017-06-27 14:00:00,120.53,120.71,120.5,120.68,16266.0,98.8048,98.9524,98.7802,98.9278,16266.0
2017-06-27 14:30:00,120.7,120.84,120.68,120.82,13540.0,98.9442,99.0589,98.9278,99.0425,13540.0
2017-06-27 15:00:00,120.82,120.99,120.8,120.93,16551.0,99.0425,99.1819,99.0261,99.1327,16551.0
2017-06-27 15:30:00,120.93,120.93,120.39,120.42,104618.0,99.1327,99.1327,98.69,98.7146,104618.0
2017-06-28 09:30:00,120.78,121.18,120.59,120.94,56516.0,99.0097,99.3377,98.854,99.1409,56516.0
2017-06-28 10:00:00,120.92,121.34,120.92,121.28,15472.0,99.1245,99.4688,99.1245,99.4196,15472.0
2017-06-28 10:30:00,121.21,121.42,121.21,121.3,13482.0,99.3622,99.5344,99.3622,99.436,13482.0
2017-06-28 11:00:00,121.28,121.52,121.09,121.11,15867.0,99.4196,99.6164,99.2639,99.2803,15867.0
2017-06-28 11:30:00,121.08,121.5,120.97,121.5,52861.0,99.2557,99.6,99.1655,99.6,52861.0
2017-06-28 12:00:00,121.45,121.5,121.32,121.44,7994.0,99.559,99.6,99.4524,99.5508,7994.0
2017-06-28 12:30:00,121.42,121.65,121.41,121.59,11481.0,99.5344,99.7229,99.5262,99.6737,11481.0
2017-06-28 13:00:00,121.6,121.7,121.59,121.61,21190.0,99.6819,99.7639,99.6737,99.6901,21190.0
2017-06-28 13:30:00,121.59,121.75,121.56,121.72,15949.0,99.6737,99.8049,99.6492,99.7803,15949.0
2017-06-28 14:00:00,121.7,121.78,121.65,121.7,13734.0,99.7639,99.8295,99.7229,99.7639,13734.0
2017-06-28 14:30:00,121.72,121.75,121.64,121.65,14993.0,99.7803,99.8049,99.7147,99.7229,14993.0
2017-06-28 15:00:00,121.65,121.72,121.64,121.7,17192.0,99.7229,99.7803,99.7147,99.7639,17192.0
2017-06-28 15:30:00,121.67,121.7,121.49,121.53,43092.0,99.7393,99.7639,99.5918,99.6246,43092.0
2017-06-29 09:30:00,120.63,120.67,119.8,120.23,47676.0,98.8868,98.9196,98.2064,98.5589,47676.0
2017-06-29 10:00:00,120.23,120.62,120.16,120.52,17765.0,98.5589,98.8786,98.5015,98.7966,17765.0
2017-06-29 10:30:00,120.47,120.75,120.41,120.64,6685.0,98.7556,98.9852,98.7064,98.895,6685.0
2017-06-29 11:00:00,120.69,120.7,120.42,120.56,39702.0,98.936,98.9442,98.7146,98.8294,39702.0
2017-06-29 11:30:00,120.52,120.53,120.27,120.27,44517.0,98.7966,98.8048,98.5917,98.5917,44517.0
2017-06-29 12:00:00,120.26,120.31,120.14,120.2,6606.0,98.5835,98.6245,98.4851,98.5343,6606.0
2017-06-29 12:30:00,120.21,120.28,120.11,120.14,6312.0,98.5425,98.5999,98.4605,98.4851,6312.0
2017-06-29 13:00:00,120.1,120.12,119.76,119.77,15885.0,98.4523,98.4687,98.1736,98.1818,15885.0
2017-06-29 13:30:00,119.79,120.15,119.79,120.12,8578.0,98.1982,98.4933,98.1982,98.4687,8578.0
2017-06-29 14:00:00,120.14,120.25,120.03,120.22,15724.0,98.4851,98.5753,98.3949,98.5507,15724.0
2017-06-29 14:30:00,120.18,120.29,120.14,120.16,8256.0,98.5179,98.6081,98.4851,98.5015,8256.0
2017-06-29 15:00:00,120.2,120.35,120.15,120.15,16162.0,98.5343,98.6573,98.4933,98.4933,16162.0
2017-06-29 15:30:00,120.14,120.32,120.08,120.12,33642.0,98.4851,98.6327,98.4359,98.4687,33642.0
2017-06-30 09:30:00,120.32,120.36,120.04,120.33,49519.0,98.6327,98.6655,98.4031,98.6409,49519.0
2017-06-30 10:00:00,120.35,120.43,120.19,120.2,28042.0,98.6573,98.7228,98.5261,98.5343,28042.0
2017-06-30 10:30:00,120.18,120.18,119.83,119.88,27572.0,98.5179,98.5179,98.231,98.272,27572.0
2017-06-30 11:00:00,119.93,120.01,119.46,119.56,29522.0,98.313,98.3785,97.9277,98.0097,29522.0
2017-06-30 11:30:00,119.48,119.84,119.41,119.77,33912.0,97.9441,98.2392,97.8867,98.1818,33912.0
2017-06-30 12:00:00,119.75,119.82,119.74,119.76,5446.0,98.1654,98.2228,98.1572,98.1736,5446.0
2017-06-30 12:30:00,119.78,119.82,119.66,119.78,7503.0,98.19,98.2228,98.0916,98.19,7503.0
2017-06-30 13:00:00,119.78,119.82,119.72,119.78,4743.0,98.19,98.2228,98.1408,98.19,4743.0
2017-06-30 13:30:00,119.8,119.8,119.72,119.77,9317.0,98.2064,98.2064,98.1408,98.1818,9317.0
2017-06-30 14:00:00,119.74,119.99,119.73,119.91,15620.0,98.1572,98.3621,98.149,98.2966,15620.0
2017-06-30 14:30:00,119.89,119.92,119.79,119.87,17000.0,98.2802,98.3048,98.1982,98.2638,17000.0
2017-06-30 15:00:00,119.9,120.01,119.85,120.0,10430.0,98.2884,98.3785,98.2474,98.3703,10430.0
2017-06-30 15:30:00,119.99,120.08,119.79,119.79,23339.0,98.3621,98.4359,98.1982,98.1982,23339.0
2017-07-03 09:30:00,118.92,119.31,118.89,119.23,55708.0,97.485,97.8047,97.4604,97.7391,55708.0
2017-07-03 10:00:00,119.18,119.25,118.89,119.23,17030.0,97.6981,97.7555,97.4604,97.7391,17030.0
2017-07-03 10:30:00,119.21,119.42,119.21,119.36,8382.0,97.7227,97.8949,97.7227,97.8457,8382.0
2017-07-03 11:00:00,119.34,119.41,119.22,119.37,18156.0,97.8293,97.8867,97.7309,97.8539,18156.0
2017-07-03 11:30:00,119.36,119.42,119.15,119.31,10615.0,97.8457,97.8949,97.6736,97.8047,10615.0
2017-07-03 12:00:00,119.29,119.3,119.19,119.25,14459.0,97.7883,97.7965,97.7063,97.7555,14459.0
2017-07-03 12:30:00,119.25,119.29,119.13,119.23,13858.0,97.7555,97.7883,97.6572,97.7391,13858.0
2017-07-05 09:30:00,118.61,118.99,118.59,118.99,36658.0,97.2309,97.5424,97.2145,97.5424,36658.0
2017-07-05 10:00:00,118.9,118.98,118.79,118.94,18954.0,97.4686,97.5342,97.3784,97.5014,18954.0
2017-07-05 10:30:00,118.95,119.11,118.94,119.09,15183.0,97.5096,97.6408,97.5014,97.6244,15183.0
2017-07-05 11:00:00,119.1,119.12,118.93,119.09,16895.0,97.6326,97.649,97.4932,97.6244,16895.0
2017-07-05 11:30:00,119.06,119.24,118.97,119.07,13803.0,97.5998,97.7473,97.526,97.608,13803.0
2017-07-05 12:00:00,119.08,119.23,119.06,119.18,10563.0,97.6162,97.7391,97.5998,97.6981,10563.0
2017-07-05 12:30:00,119.18,119.21,119.15,119.18,5440.0,97.6981,97.7227,97.6736,97.6981,5440.0
2017-07-05 13:00:00,119.17,119.34,119.17,119.32,7771.0,97.6899,97.8293,97.6899,97.8129,7771.0
2017-07-05 13:30:00,119.33,119.33,119.24,119.3,4984.0,97.8211,97.8211,97.7473,97.7965,4984.0
2017-07-05 14:00:00,119.3,119.36,119.16,119.22,11774.0,97.7965,97.8457,97.6818,97.7309,11774.0
2017-07-05 14:30:00,119.2,119.36,119.19,119.26,12459.0,97.7145,97.8457,97.7063,97.7637,12459.0
2017-07-05 15:00:00,119.28,119.42,119.23,119.42,13480.0,97.7801,97.8949,97.7391,97.8949,13480.0
2017-07-05 15:30:00,119.4,119.53,119.35,119.4,33852.0,97.8785,97.9851,97.8375,97.8785,33852.0
2017-07-06 09:30:00,117.84,118.25,117.81,118.07,58744.0,96.5997,96.9358,96.5751,96.7882,58744.0
2017-07-06 10:00:00,118.07,118.13,117.87,117.92,22765.0,96.7882,96.8374,96.6243,96.6653,22765.0
2017-07-06 10:30:00,117.9,118.38,117.87,118.36,14972.0,96.6489,97.0423,96.6243,97.0259,14972.0
2017-07-06 11:00:00,118.32,118.41,118.24,118.34,11877.0,96.9932,97.0669,96.9276,97.0096,11877.0
2017-07-06 11:30:00,118.41,118.58,118.22,118.48,33760.0,97.0669,97.2063,96.9112,97.1243,33760.0
2017-07-06 12:00:00,118.52,118.53,118.39,118.42,7560.0,97.1571,97.1653,97.0505,97.0751,7560.0
2017-07-06 12:30:00,118.42,118.68,118.4,118.63,8032.0,97.0751,97.2883,97.0587,97.2473,8032.0
2017-07-06 13:00:00,118.68,118.82,118.64,118.82,8924.0,97.2883,97.403,97.2555,97.403,8924.0
2017-07-06 13:30:00,118.79,118.82,118.54,118.73,17269.0,97.3784,97.403,97.1735,97.3293,17269.0
2017-07-06 14:00:00,118.75,118.75,118.6,118.71,4163.0,97.3457,97.3457,97.2227,97.3129,4163.0
2017-07-06 14:30:00,118.71,118.74,118.62,118.68,3703.0,97.3129,97.3375,97.2391,97.2883,3703.0
2017-07-06 15:00:00,118.66,118.69,118.53,118.53,7433.0,97.2719,97.2965,97.1653,97.1653,7433.0
2017-07-06 15:30:00,118.53,118.55,118.39,118.44,25591.0,97.1653,97.1817,97.0505,97.0915,25591.0
2017-07-07 09:30:00,118.1,118.33,118.07,118.11,65503.0,96.8128,97.0014,96.7882,96.821,65503.0
2017-07-07 10:00:00,118.1,118.19,117.99,118.14,26091.0,96.8128,96.8866,96.7226,96.8456,26091.0
2017-07-07 10:30:00,118.18,118.33,118.16,118.27,26086.0,96.8784,97.0014,96.862,96.9522,26086.0
2017-07-07 11:00:00,118.27,118.31,118.08,118.14,29469.0,96.9522,96.985,96.7964,96.8456,29469.0
2017-07-07 11:30:00,118.17,118.45,118.15,118.45,10948.0,96.8702,97.0997,96.8538,97.0997,10948.0
2017-07-07 12:00:00,118.47,118.63,118.45,118.61,7874.0,97.1161,97.2473,97.0997,97.2309,7874.0
2017-07-07 12:30:00,118.59,118.62,118.53,118.61,9752.0,97.2145,97.2391,97.1653,97.2309,9752.0
2017-07-07 13:00:00,118.62,118.65,118.43,118.44,10529.0,97.2391,97.2637,97.0833,97.0915,10529.0
2017-07-07 13:30:00,118.43,118.44,118.24,118.28,10584.0,97.0833,97.0915,96.9276,96.9604,10584.0
2017-07-07 14:00:00,118.32,118.35,118.28,118.35,13507.0,96.9932,97.0178,96.9604,97.0178,13507.0
2017-07-07 14:30:00,118.33,118.33,118.26,118.28,6856.0,97.0014,97.0014,96.944,96.9604,6856.0
2017-07-07 15:00:00,118.29,118.39,118.28,118.37,8401.0,96.9686,97.0505,96.9604,97.0341,8401.0
2017-07-07 15:30:00,118.38,118.44,118.27,118.28,19802.0,97.0423,97.0915,96.9522,96.9604,19802.0
2017-07-10 09:30:00,119.11,119.23,119.0,119.12,33665.0,97.6408,97.7391,97.5506,97.649,33665.0
2017-07-10 10:00:00,119.14,119.35,119.14,119.33,16443.0,97.6654,97.8375,97.6654,97.8211,16443.0
2017-07-10 10:30:00,119.31,119.44,119.31,119.39,25586.0,97.8047,97.9113,97.8047,97.8703,25586.0
2017-07-10 11:00:00,119.4,119.54,119.36,119.46,21680.0,97.8785,97.9933,97.8457,97.9277,21680.0
2017-07-10 11:30:00,119.42,119.42,119.16,119.16,22277.0,97.8949,97.8949,97.6818,97.6818,22277.0
2017-07-10 12:00:00,119.16,119.21,119.06,119.06,10526.0,97.6818,97.7227,97.5998,97.5998,10526.0
2017-07-10 12:30:00,119.06,119.11,118.91,118.97,11378.0,97.5998,97.6408,97.4768,97.526,11378.0
2017-07-10 13:00:00,118.96,119.08,118.93,119.04,9256.0,97.5178,97.6162,97.4932,97.5834,9256.0
2017-07-10 13:30:00,119.04,119.14,119.02,119.04,9992.0,97.5834,97.6654,97.567,97.5834,9992.0
2017-07-10 14:00:00,119.03,119.11,118.99,119.02,9844.0,97.5752,97.6408,97.5424,97.567,9844.0
2017-07-10 14:30:00,119.02,119.13,118.97,119.13,11899.0,97.567,97.6572,97.526,97.6572,11899.0
2017-07-10 15:00:00,119.13,119.22,119.12,119.16,9758.0,97.6572,97.7309,97.649,97.6818,9758.0
2017-07-10 15:30:00,119.15,119.25,119.12,119.22,32965.0,97.6736,97.7555,97.649,97.7309,32965.0
2017-07-11 09:30:00,117.99,118.24,117.98,118.14,37638.0,96.7226,96.9276,96.7144,96.8456,37638.0
2017-07-11 10:00:00,118.07,118.23,118.03,118.07,15801.0,96.7882,96.9194,96.7554,96.7882,15801.0
2017-07-11 10:30:00,118.08,118.1,117.81,117.89,34268.0,96.7964,96.8128,96.5751,96.6407,34268.0
2017-07-11 11:00:00,117.9,117.96,117.73,117.8,40485.0,96.6489,96.698,96.5095,96.5669,40485.0
2017-07-11 11:30:00,117.83,118.16,117.83,118.07,9636.0,96.5915,96.862,96.5915,96.7882,9636.0
2017-07-11 12:00:00,118.1,118.19,118.01,118.01,9057.0,96.8128,96.8866,96.739,96.739,9057.0
2017-07-11 12:30:00,118.03,118.19,118.03,118.19,5731.0,96.7554,96.8866,96.7554,96.8866,5731.0
2017-07-11 13:00:00,118.18,118.23,118.18,118.19,5836.0,96.8784,96.9194,96.8784,96.8866,5836.0
2017-07-11 13:30:00,118.21,118.47,118.19,118.45,14914.0,96.903,97.1161,96.8866,97.0997,14914.0
2017-07-11 14:00:00,118.45,118.64,118.44,118.62,16407.0,97.0997,97.2555,97.0915,97.2391,16407.0
2017-07-11 14:30:00,118.61,118.63,118.47,118.47,8600.0,97.2309,97.2473,97.1161,97.1161,8600.0
2017-07-11 15:00:00,118.48,118.56,118.33,118.42,17852.0,97.1243,97.1899,97.0014,97.0751,17852.0
2017-07-11 15:30:00,118.43,118.51,118.28,118.29,33381.0,97.0833,97.1489,96.9604,96.9686,33381.0
2017-07-12 09:30:00,120.02,120.32,119.87,120.15,51239.0,98.3867,98.6327,98.2638,98.4933,51239.0
2017-07-12 10:00:00,120.15,120.4,120.1,120.4,14490.0,98.4933,98.6982,98.4523,98.6982,14490.0
2017-07-12 10:30:00,120.43,120.84,120.41,120.72,16591.0,98.7228,99.0589,98.7064,98.9606,16591.0
2017-07-12 11:00:00,120.73,120.73,120.37,120.43,14442.0,98.9688,98.9688,98.6737,98.7228,14442.0
2017-07-12 11:30:00,120.41,120.5,120.28,120.34,38722.0,98.7064,98.7802,98.5999,98.6491,38722.0
2017-07-12 12:00:00,120.32,120.37,120.05,120.2,23917.0,98.6327,98.6737,98.4113,98.5343,23917.0
2017-07-12 12:30:00,120.18,120.32,120.18,120.32,6289.0,98.5179,98.6327,98.5179,98.6327,6289.0
2017-07-12 13:00:00,120.32,120.4,120.3,120.39,5252.0,98.6327,98.6982,98.6163,98.69,5252.0
2017-07-12 13:30:00,120.42,120.42,120.35,120.35,6101.0,98.7146,98.7146,98.6573,98.6573,6101.0
2017-07-12 14:00:00,120.37,120.44,120.23,120.29,26433.0,98.6737,98.731,98.5589,98.6081,26433.0
2017-07-12 14:30:00,120.3,120.39,120.28,120.36,10226.0,98.6163,98.69,98.5999,98.6655,10226.0
2017-07-12 15:00:00,120.34,120.42,120.32,120.34,10364.0,98.6491,98.7146,98.6327,98.6491,10364.0
2017-07-12 15:30:00,120.31,120.45,120.22,120.4,46196.0,98.6245,98.7392,98.5507,98.6982,46196.0
2017-07-13 09:30:00,120.56,120.57,120.16,120.16,41011.0,98.8294,98.8376,98.5015,98.5015,41011.0
2017-07-13 10:00:00,120.17,120.3,120.08,120.08,13643.0,98.5097,98.6163,98.4359,98.4359,13643.0
2017-07-13 10:30:00,120.11,120.2,120.03,120.09,12452.0,98.4605,98.5343,98.3949,98.4441,12452.0
2017-07-13 11:00:00,120.09,120.19,119.96,119.97,16377.0,98.4441,98.5261,98.3376,98.3458,16377.0
2017-07-13 11:30:00,119.98,119.99,119.8,119.84,9131.0,98.3539,98.3621,98.2064,98.2392,9131.0
2017-07-13 12:00:00,119.81,119.82,119.6,119.74,32914.0,98.2146,98.2228,98.0424,98.1572,32914.0
2017-07-13 12:30:00,119.72,119.79,119.67,119.73,8794.0,98.1408,98.1982,98.0998,98.149,8794.0
2017-07-13 13:00:00,119.71,119.8,119.67,119.8,8794.0,98.1326,98.2064,98.0998,98.2064,8794.0
2017-07-13 13:30:00,119.82,120.02,119.82,119.99,12586.0,98.2228,98.3867,98.2228,98.3621,12586.0
2017-07-13 14:00:00,119.98,120.08,119.95,120.08,7883.0,98.3539,98.4359,98.3294,98.4359,7883.0
2017-07-13 14:30:00,120.11,120.15,120.04,120.1,11771.0,98.4605,98.4933,98.4031,98.4523,11771.0
2017-07-13 15:00:00,120.08,120.12,120.04,120.08,11385.0,98.4359,98.4687,98.4031,98.4359,11385.0
2017-07-13 15:30:00,120.07,120.12,119.95,120.04,24257.0,98.4277,98.4687,98.3294,98.4031,24257.0
2017-07-14 09:30:00,121.15,121.23,121.0,121.22,40758.0,99.3131,99.3786,99.1901,99.3704,40758.0
2017-07-14 10:00:00,121.23,121.27,120.94,121.06,10422.0,99.3786,99.4114,99.1409,99.2393,10422.0
2017-07-14 10:30:00,121.07,121.19,121.06,121.11,12102.0,99.2475,99.3458,99.2393,99.2803,12102.0
2017-07-14 11:00:00,121.12,121.13,120.99,120.99,8936.0,99.2885,99.2967,99.1819,99.1819,8936.0
2017-07-14 11:30:00,121.01,121.27,120.94,121.27,22677.0,99.1983,99.4114,99.1409,99.4114,22677.0
2017-07-14 12:00:00,121.28,121.33,121.22,121.29,3874.0,99.4196,99.4606,99.3704,99.4278,3874.0
2017-07-14 12:30:00,121.33,121.42,121.27,121.39,3983.0,99.4606,99.5344,99.4114,99.5098,3983.0
2017-07-14 13:00:00,121.34,121.46,121.34,121.44,3812.0,99.4688,99.5672,99.4688,99.5508,3812.0
2017-07-14 13:30:00,121.46,121.53,121.39,121.51,5799.0,99.5672,99.6246,99.5098,99.6082,5799.0
2017-07-14 14:00:00,121.48,121.6,121.32,121.57,17920.0,99.5836,99.6819,99.4524,99.6574,17920.0
2017-07-14 14:30:00,121.59,121.62,121.44,121.48,12559.0,99.6737,99.6983,99.5508,99.5836,12559.0
2017-07-14 15:00:00,121.49,121.59,121.49,121.58,9408.0,99.5918,99.6737,99.5918,99.6656,9408.0
2017-07-14 15:30:00,121.58,121.76,121.55,121.75,53253.0,99.6656,99.8131,99.641,99.8049,53253.0
2017-07-17 09:30:00,121.66,121.68,121.36,121.55,26524.0,99.7311,99.7475,99.4852,99.641,26524.0
2017-07-17 10:00:00,121.57,121.66,121.54,121.57,33565.0,99.6574,99.7311,99.6328,99.6574,33565.0
2017-07-17 10:30:00,121.57,121.66,121.46,121.59,21292.0,99.6574,99.7311,99.5672,99.6737,21292.0
2017-07-17 11:00:00,121.59,121.68,121.46,121.48,15086.0,99.6737,99.7475,99.5672,99.5836,15086.0
2017-07-17 11:30:00,121.47,121.48,121.17,121.2,17349.0,99.5754,99.5836,99.3295,99.354,17349.0
2017-07-17 12:00:00,121.2,121.2,121.11,121.15,11603.0,99.354,99.354,99.2803,99.3131,11603.0
2017-07-17 12:30:00,121.13,121.25,121.12,121.24,4114.0,99.2967,99.395,99.2885,99.3868,4114.0
2017-07-17 13:00:00,121.25,121.25,121.17,121.18,7564.0,99.395,99.395,99.3295,99.3377,7564.0
2017-07-17 13:30:00,121.18,121.2,121.07,121.08,28152.0,99.3377,99.354,99.2475,99.2557,28152.0
2017-07-17 14:00:00,121.07,121.14,121.07,121.12,11619.0,99.2475,99.3049,99.2475,99.2885,11619.0
2017-07-17 14:30:00,121.08,121.14,121.07,121.09,6315.0,99.2557,99.3049,99.2475,99.2639,6315.0
2017-07-17 15:00:00,121.1,121.19,121.08,121.11,10953.0,99.2721,99.3458,99.2557,99.2803,10953.0
2017-07-17 15:30:00,121.15,121.18,121.07,121.17,26152.0,99.3131,99.3377,99.2475,99.3295,26152.0
2017-07-18 09:30:00,120.49,120.64,120.45,120.62,40591.0,98.772,98.895,98.7392,98.8786,40591.0
2017-07-18 10:00:00,120.55,120.74,120.46,120.7,12944.0,98.8212,98.977,98.7474,98.9442,12944.0
2017-07-18 10:30:00,120.71,120.86,120.6,120.86,8606.0,98.9524,99.0753,98.8622,99.0753,8606.0
2017-07-18 11:00:00,120.86,120.9,120.74,120.84,12873.0,99.0753,99.1081,98.977,99.0589,12873.0
2017-07-18 11:30:00,120.82,121.0,120.66,120.99,24329.0,99.0425,99.1901,98.9114,99.1819,24329.0
2017-07-18 12:00:00,120.98,121.09,120.91,120.96,7099.0,99.1737,99.2639,99.1163,99.1573,7099.0
2017-07-18 12:30:00,120.94,121.02,120.94,120.99,9137.0,99.1409,99.2065,99.1409,99.1819,9137.0
2017-07-18 13:00:00,120.98,120.99,120.87,120.87,4175.0,99.1737,99.1819,99.0835,99.0835,4175.0
2017-07-18 13:30:00,120.85,120.85,120.66,120.71,31233.0,99.0671,99.0671,98.9114,98.9524,31233.0
2017-07-18 14:00:00,120.69,120.79,120.66,120.68,17945.0,98.936,99.0179,98.9114,98.9278,17945.0
2017-07-18 14:30:00,120.69,120.81,120.66,120.7,23543.0,98.936,99.0343,98.9114,98.9442,23543.0
2017-07-18 15:00:00,120.7,120.74,120.48,120.64,48677.0,98.9442,98.977,98.7638,98.895,48677.0
2017-07-18 15:30:00,120.64,120.91,120.62,120.86,31506.0,98.895,99.1163,98.8786,99.0753,31506.0
2017-07-19 09:30:00,120.93,121.08,120.69,121.01,43349.0,99.1327,99.2557,98.936,99.1983,43349.0
2017-07-19 10:00:00,121.03,121.25,120.89,120.94,43884.0,99.2147,99.395,99.0999,99.1409,43884.0
2017-07-19 10:30:00,120.97,121.07,120.94,121.06,13157.0,99.1655,99.2475,99.1409,99.2393,13157.0
2017-07-19 11:00:00,121.13,121.3,120.97,120.99,26654.0,99.2967,99.436,99.1655,99.1819,26654.0
2017-07-19 11:30:00,121.02,121.1,120.91,121.07,16903.0,99.2065,99.2721,99.1163,99.2475,16903.0
2017-07-19 12:00:00,121.13,121.19,120.98,121.0,9114.0,99.2967,99.3458,99.1737,99.1901,9114.0
2017-07-19 12:30:00,120.99,121.09,120.99,121.05,5231.0,99.1819,99.2639,99.1819,99.2311,5231.0
2017-07-19 13:00:00,120.98,121.1,120.88,121.06,8640.0,99.1737,99.2721,99.0917,99.2393,8640.0
2017-07-19 13:30:00,121.08,121.13,120.93,121.07,11650.0,99.2557,99.2967,99.1327,99.2475,11650.0
2017-07-19 14:00:00,121.04,121.14,120.99,121.14,14359.0,99.2229,99.3049,99.1819,99.3049,14359.0
2017-07-19 14:30:00,121.11,121.14,121.02,121.14,14360.0,99.2803,99.3049,99.2065,99.3049,14360.0
2017-07-19 15:00:00,121.14,121.14,121.06,121.12,5843.0,99.3049,99.3049,99.2393,99.2885,5843.0
2017-07-19 15:30:00,121.11,121.14,121.02,121.13,25424.0,99.2803,99.3049,99.2065,99.2967,25424.0
2017-07-20 09:30:00,120.94,121.39,120.94,121.32,51721.0,99.1409,99.5098,99.1409,99.4524,51721.0
2017-07-20 10:00:00,121.31,121.45,121.21,121.21,11462.0,99.4442,99.559,99.3622,99.3622,11462.0
2017-07-20 10:30:00,121.28,121.48,121.14,121.47,12113.0,99.4196,99.5836,99.3049,99.5754,12113.0
2017-07-20 11:00:00,121.43,121.79,121.34,121.79,26955.0,99.5426,99.8377,99.4688,99.8377,26955.0
2017-07-20 11:30:00,121.76,121.76,121.48,121.51,4348.0,99.8131,99.8131,99.5836,99.6082,4348.0
2017-07-20 12:00:00,121.47,121.51,121.43,121.5,2761.0,99.5754,99.6082,99.5426,99.6,2761.0
2017-07-20 12:30:00,121.48,121.51,121.4,121.5,11212.0,99.5836,99.6082,99.518,99.6,11212.0
2017-07-20 13:00:00,121.5,121.53,121.4,121.49,7690.0,99.6,99.6246,99.518,99.5918,7690.0
2017-07-20 13:30:00,121.55,121.57,121.47,121.56,11172.0,99.641,99.6574,99.5754,99.6492,11172.0
2017-07-20 14:00:00,121.56,121.63,121.52,121.61,7378.0,99.6492,99.7065,99.6164,99.6901,7378.0
2017-07-20 14:30:00,121.64,121.73,121.48,121.57,10326.0,99.7147,99.7885,99.5836,99.6574,10326.0
2017-07-20 15:00:00,121.58,121.6,121.47,121.48,8423.0,99.6656,99.6819,99.5754,99.5836,8423.0
2017-07-20 15:30:00,121.47,121.48,121.33,121.44,23089.0,99.5754,99.5836,99.4606,99.5508,23089.0
2017-07-21 09:30:00,120.77,120.91,120.55,120.55,50184.0,99.0016,99.1163,98.8212,98.8212,50184.0
2017-07-21 10:00:00,120.51,120.71,120.41,120.57,32342.0,98.7884,98.9524,98.7064,98.8376,32342.0
2017-07-21 10:30:00,120.53,120.55,120.33,120.35,18818.0,98.8048,98.8212,98.6409,98.6573,18818.0
2017-07-21 11:00:00,120.38,120.49,120.34,120.44,11246.0,98.6818,98.772,98.6491,98.731,11246.0
2017-07-21 11:30:00,120.46,120.49,120.03,120.38,56269.0,98.7474,98.772,98.3949,98.6818,56269.0
2017-07-21 12:00:00,120.48,120.5,120.36,120.46,6976.0,98.7638,98.7802,98.6655,98.7474,6976.0
2017-07-21 12:30:00,120.48,120.65,120.44,120.59,7430.0,98.7638,98.9032,98.731,98.854,7430.0
2017-07-21 13:00:00,120.59,120.68,120.58,120.63,5918.0,98.854,98.9278,98.8458,98.8868,5918.0
2017-07-21 13:30:00,120.62,120.65,120.51,120.65,11509.0,98.8786,98.9032,98.7884,98.9032,11509.0
2017-07-21 14:00:00,120.64,120.64,120.49,120.6,18192.0,98.895,98.895,98.772,98.8622,18192.0
2017-07-21 14:30:00,120.57,120.62,120.57,120.61,8558.0,98.8376,98.8786,98.8376,98.8704,8558.0
2017-07-21 15:00:00,120.58,120.6,120.53,120.59,15948.0,98.8458,98.8622,98.8048,98.854,15948.0
2017-07-21 15:30:00,120.57,120.8,120.54,120.64,25766.0,98.8376,99.0261,98.813,98.895,25766.0
2017-07-24 09:30:00,119.36,119.42,119.07,119.12,50391.0,97.8457,97.8949,97.608,97.649,50391.0
2017-07-24 10:00:00,119.14,119.14,118.64,118.64,35500.0,97.6654,97.6654,97.2555,97.2555,35500.0
2017-07-24 10:30:00,118.69,118.98,118.62,118.91,18441.0,97.2965,97.5342,97.2391,97.4768,18441.0
2017-07-24 11:00:00,118.9,118.95,118.57,118.59,34162.0,97.4686,97.5096,97.1981,97.2145,34162.0
2017-07-24 11:30:00,118.66,119.14,118.65,119.14,26573.0,97.2719,97.6654,97.2637,97.6654,26573.0
2017-07-24 12:00:00,119.11,119.25,119.05,119.25,11518.0,97.6408,97.7555,97.5916,97.7555,11518.0
2017-07-24 12:30:00,119.21,119.28,119.17,119.26,8001.0,97.7227,97.7801,97.6899,97.7637,8001.0
2017-07-24 13:00:00,119.26,119.32,119.21,119.24,13232.0,97.7637,97.8129,97.7227,97.7473,13232.0
2017-07-24 13:30:00,119.23,119.33,119.22,119.23,18047.0,97.7391,97.8211,97.7309,97.7391,18047.0
2017-07-24 14:00:00,119.26,119.37,119.24,119.34,16743.0,97.7637,97.8539,97.7473,97.8293,16743.0
2017-07-24 14:30:00,119.33,119.49,119.33,119.46,13625.0,97.8211,97.9523,97.8211,97.9277,13625.0
2017-07-24 15:00:00,119.49,119.52,119.32,119.38,15869.0,97.9523,97.9769,97.8129,97.8621,15869.0
2017-07-24 15:30:00,119.39,119.4,119.08,119.09,53604.0,97.8703,97.8785,97.6162,97.6244,53604.0
2017-07-25 09:30:00,119.94,120.03,119.57,119.7,48583.0,98.3212,98.3949,98.0178,98.1244,48583.0
2017-07-25 10:00:00,119.71,119.81,119.53,119.65,23759.0,98.1326,98.2146,97.9851,98.0834,23759.0
2017-07-25 10:30:00,119.66,119.71,119.32,119.35,18715.0,98.0916,98.1326,97.8129,97.8375,18715.0
2017-07-25 11:00:00,119.35,119.4,119.12,119.21,14234.0,97.8375,97.8785,97.649,97.7227,14234.0
2017-07-25 11:30:00,119.2,119.21,119.08,119.1,15687.0,97.7145,97.7227,97.6162,97.6326,15687.0
2017-07-25 12:00:00,119.08,119.08,118.85,119.02,13647.0,97.6162,97.6162,97.4276,97.567,13647.0
2017-07-25 12:30:00,119.05,119.27,119.03,119.26,20361.0,97.5916,97.7719,97.5752,97.7637,20361.0
2017-07-25 13:00:00,119.26,119.37,119.26,119.37,12010.0,97.7637,97.8539,97.7637,97.8539,12010.0
2017-07-25 13:30:00,119.36,119.51,119.34,119.44,16312.0,97.8457,97.9687,97.8293,97.9113,16312.0
2017-07-25 14:00:00,119.48,119.56,119.46,119.5,18922.0,97.9441,98.0097,97.9277,97.9605,18922.0
2017-07-25 14:30:00,119.51,119.51,119.35,119.49,19547.0,97.9687,97.9687,97.8375,97.9523,19547.0
2017-07-25 15:00:00,119.53,119.56,119.4,119.4,15500.0,97.9851,98.0097,97.8785,97.8785,15500.0
2017-07-25 15:30:00,119.39,119.5,119.31,119.39,42749.0,97.8703,97.9605,97.8047,97.8703,42749.0
2017-07-26 09:30:00,120.33,120.49,120.16,120.41,39382.0,98.6409,98.772,98.5015,98.7064,39382.0
2017-07-26 10:00:00,120.39,120.49,120.38,120.47,14826.0,98.69,98.772,98.6818,98.7556,14826.0
2017-07-26 10:30:00,120.48,120.59,120.45,120.52,10293.0,98.7638,98.854,98.7392,98.7966,10293.0
2017-07-26 11:00:00,120.52,120.55,120.41,120.43,7815.0,98.7966,98.8212,98.7064,98.7228,7815.0
2017-07-26 11:30:00,120.46,120.5,120.28,120.37,14082.0,98.7474,98.7802,98.5999,98.6737,14082.0
2017-07-26 12:00:00,120.38,120.5,120.36,120.41,7904.0,98.6818,98.7802,98.6655,98.7064,7904.0
2017-07-26 12:30:00,120.43,120.52,120.39,120.49,7302.0,98.7228,98.7966,98.69,98.772,7302.0
2017-07-26 13:00:00,120.51,120.66,120.47,120.66,11340.0,98.7884,98.9114,98.7556,98.9114,11340.0
2017-07-26 13:30:00,120.65,120.69,120.5,120.55,16686.0,98.9032,98.936,98.7802,98.8212,16686.0
2017-07-26 14:00:00,120.58,120.83,120.51,120.76,17525.0,98.8458,99.0507,98.7884,98.9934,17525.0
2017-07-26 14:30:00,120.77,120.82,120.65,120.67,15935.0,99.0016,99.0425,98.9032,98.9196,15935.0
2017-07-26 15:00:00,120.66,120.78,120.65,120.68,23221.0,98.9114,99.0097,98.9032,98.9278,23221.0
2017-07-26 15:30:00,120.68,120.69,120.5,120.68,35390.0,98.9278,98.936,98.7802,98.9278,35390.0
2017-07-27 09:30:00,128.8,129.13,128.51,128.64,170973.0,105.5842,105.8547,105.3464,105.453,170973.0
2017-07-27 10:00:00,128.66,128.68,128.34,128.39,86078.0,105.4694,105.4858,105.2071,105.2481,86078.0
2017-07-27 10:30:00,128.33,128.45,127.46,127.52,56848.0,105.1989,105.2973,104.4857,104.5349,56848.0
2017-07-27 11:00:00,127.53,127.57,127.03,127.32,52731.0,104.5431,104.5759,104.1332,104.3709,52731.0
2017-07-27 11:30:00,127.33,127.67,127.2,127.31,59613.0,104.3791,104.6578,104.2726,104.3627,59613.0
2017-07-27 12:00:00,127.3,127.4,127.27,127.31,29507.0,104.3545,104.4365,104.3299,104.3627,29507.0
2017-07-27 12:30:00,127.31,127.37,127.24,127.26,25017.0,104.3627,104.4119,104.3054,104.3217,25017.0
2017-07-27 13:00:00,127.27,127.3,126.66,126.66,44713.0,104.3299,104.3545,103.8299,103.8299,44713.0
2017-07-27 13:30:00,126.71,126.71,126.33,126.62,43735.0,103.8709,103.8709,103.5594,103.7971,43735.0
2017-07-27 14:00:00,126.62,127.03,126.59,126.92,32018.0,103.7971,104.1332,103.7725,104.043,32018.0
2017-07-27 14:30:00,126.91,127.1,126.9,127.01,24787.0,104.0348,104.1906,104.0266,104.1168,24787.0
2017-07-27 15:00:00,127.05,127.07,126.82,127.04,27165.0,104.1496,104.166,103.9611,104.1414,27165.0
2017-07-27 15:30:00,127.04,127.35,126.97,127.31,83160.0,104.1414,104.3955,104.084,104.3627,83160.0
2017-07-28 09:30:00,130.24,130.24,129.45,129.67,148190.0,106.7646,106.7646,106.117,106.2974,148190.0
2017-07-28 10:00:00,129.68,129.8,129.24,129.44,49722.0,106.3056,106.4039,105.9449,106.1088,49722.0
2017-07-28 10:30:00,129.43,129.49,128.71,129.38,110698.0,106.1006,106.1498,105.5104,106.0596,110698.0
2017-07-28 11:00:00,129.42,129.82,129.41,129.74,55890.0,106.0924,106.4203,106.0842,106.3547,55890.0
2017-07-28 11:30:00,129.75,129.75,129.33,129.5,46001.0,106.3629,106.3629,106.0186,106.158,46001.0
2017-07-28 12:00:00,129.53,129.58,129.38,129.38,35001.0,106.1826,106.2236,106.0596,106.0596,35001.0
2017-07-28 12:30:00,129.41,129.5,129.37,129.46,12537.0,106.0842,106.158,106.0514,106.1252,12537.0
2017-07-28 13:00:00,129.44,129.73,129.44,129.7,23563.0,106.1088,106.3465,106.1088,106.3219,23563.0
2017-07-28 13:30:00,129.73,129.91,129.65,129.84,19071.0,106.3465,106.4941,106.281,106.4367,19071.0
2017-07-28 14:00:00,129.86,129.91,129.01,129.9,53779.0,106.4531,106.4941,105.7563,106.4859,53779.0
2017-07-28 14:30:00,129.83,129.96,129.83,129.95,14876.0,106.4285,106.5351,106.4285,106.5269,14876.0
2017-07-28 15:00:00,129.97,130.1,129.95,130.06,54402.0,106.5433,106.6498,106.5269,106.6171,54402.0
2017-07-28 15:30:00,130.06,130.17,129.97,130.08,81390.0,106.6171,106.7072,106.5433,106.6335,81390.0
2017-07-31 09:30:00,130.65,130.82,130.44,130.46,63765.0,107.1007,107.2401,106.9286,106.945,63765.0
2017-07-31 10:00:00,130.44,130.84,130.32,130.66,43884.0,106.9286,107.2565,106.8302,107.1089,43884.0
2017-07-31 10:30:00,130.69,130.7,130.2,130.54,36963.0,107.1335,107.1417,106.7318,107.0105,36963.0
2017-07-31 11:00:00,130.57,130.82,130.44,130.59,37442.0,107.0351,107.2401,106.9286,107.0515,37442.0
2017-07-31 11:30:00,130.64,130.76,130.4,130.7,38363.0,107.0925,107.1909,106.8958,107.1417,38363.0
2017-07-31 12:00:00,130.68,130.73,130.57,130.66,15274.0,107.1253,107.1663,107.0351,107.1089,15274.0
2017-07-31 12:30:00,130.65,130.7,130.6,130.67,15108.0,107.1007,107.1417,107.0597,107.1171,15108.0
2017-07-31 13:00:00,130.68,130.72,130.62,130.69,12161.0,107.1253,107.1581,107.0761,107.1335,12161.0
2017-07-31 13:30:00,130.69,130.8,130.69,130.73,20415.0,107.1335,107.2237,107.1335,107.1663,20415.0
2017-07-31 14:00:00,130.74,130.75,130.61,130.66,17633.0,107.1745,107.1827,107.0679,107.1089,17633.0
2017-07-31 14:30:00,130.65,130.73,130.51,130.58,18611.0,107.1007,107.1663,106.9859,107.0433,18611.0
2017-07-31 15:00:00,130.61,130.74,130.6,130.7,14515.0,107.0679,107.1745,107.0597,107.1417,14515.0
2017-07-31 15:30:00,130.7,130.79,130.57,130.59,33525.0,107.1417,107.2155,107.0351,107.0515,33525.0
2017-08-01 09:30:00,130.52,130.72,130.37,130.6,52612.0,106.9941,107.1581,106.8712,107.0597,52612.0
2017-08-01 10:00:00,130.51,130.94,130.49,130.79,21768.0,106.9859,107.3384,106.9696,107.2155,21768.0
2017-08-01 10:30:00,130.79,130.8,130.55,130.75,8333.0,107.2155,107.2237,107.0187,107.1827,8333.0
2017-08-01 11:00:00,130.77,130.82,130.38,130.4,25271.0,107.1991,107.2401,106.8794,106.8958,25271.0
2017-08-01 11:30:00,130.38,130.58,130.35,130.55,11332.0,106.8794,107.0433,106.8548,107.0187,11332.0
2017-08-01 12:00:00,130.55,130.64,130.55,130.61,12259.0,107.0187,107.0925,107.0187,107.0679,12259.0
2017-08-01 12:30:00,130.58,130.68,130.57,130.67,24443.0,107.0433,107.1253,107.0351,107.1171,24443.0
2017-08-01 13:00:00,130.67,130.68,130.55,130.58,10102.0,107.1171,107.1253,107.0187,107.0433,10102.0
2017-08-01 13:30:00,130.58,130.58,130.45,130.48,10636.0,107.0433,107.0433,106.9368,106.9614,10636.0
2017-08-01 14:00:00,130.47,130.55,130.39,130.43,14014.0,106.9532,107.0187,106.8876,106.9204,14014.0
2017-08-01 14:30:00,130.42,130.44,130.29,130.34,10513.0,106.9122,106.9286,106.8056,106.8466,10513.0
2017-08-01 15:00:00,130.31,130.39,130.28,130.29,8765.0,106.822,106.8876,106.7974,106.8056,8765.0
2017-08-01 15:30:00,130.29,130.35,130.15,130.15,32680.0,106.8056,106.8548,106.6908,106.6908,32680.0
2017-08-02 09:30:00,130.2,130.32,129.86,130.09,30348.0,106.7318,106.8302,106.4531,106.6416,30348.0
2017-08-02 10:00:00,130.16,130.39,130.0,130.16,97169.0,106.699,106.8876,106.5679,106.699,97169.0
2017-08-02 10:30:00,130.11,130.35,129.98,130.0,46670.0,106.658,106.8548,106.5515,106.5679,46670.0
2017-08-02 11:00:00,130.05,130.3,129.97,130.19,36905.0,106.6089,106.8138,106.5433,106.7236,36905.0
2017-08-02 11:30:00,130.21,130.26,130.06,130.13,31017.0,106.74,106.781,106.6171,106.6744,31017.0
2017-08-02 12:00:00,130.1,130.22,130.03,130.11,15540.0,106.6498,106.7482,106.5925,106.658,15540.0
2017-08-02 12:30:00,130.16,130.16,130.06,130.11,24509.0,106.699,106.699,106.6171,106.658,24509.0
2017-08-02 13:00:00,130.1,130.17,130.1,130.17,15639.0,106.6498,106.7072,106.6498,106.7072,15639.0
2017-08-02 13:30:00,130.16,130.26,130.16,130.24,17575.0,106.699,106.781,106.699,106.7646,17575.0
2017-08-02 14:00:00,130.23,130.3,130.2,130.24,16792.0,106.7564,106.8138,106.7318,106.7646,16792.0
2017-08-02 14:30:00,130.27,130.42,130.24,130.37,18876.0,106.7892,106.9122,106.7646,106.8712,18876.0
2017-08-02 15:00:00,130.4,130.49,130.38,130.45,16051.0,106.8958,106.9696,106.8794,106.9368,16051.0
2017-08-02 15:30:00,130.47,130.56,130.43,130.53,28964.0,106.9532,107.0269,106.9204,107.0023,28964.0
2017-08-03 09:30:00,130.41,130.49,130.13,130.13,30545.0,106.904,106.9696,106.6744,106.6744,30545.0
2017-08-03 10:00:00,130.14,130.64,130.13,130.58,50222.0,106.6826,107.0925,106.6744,107.0433,50222.0
2017-08-03 10:30:00,130.64,130.76,130.5,130.7,14857.0,107.0925,107.1909,106.9777,107.1417,14857.0
2017-08-03 11:00:00,130.7,130.78,130.62,130.64,10953.0,107.1417,107.2073,107.0761,107.0925,10953.0
2017-08-03 11:30:00,130.59,130.65,130.48,130.51,24935.0,107.0515,107.1007,106.9614,106.9859,24935.0
2017-08-03 12:00:00,130.53,130.55,130.45,130.47,4205.0,107.0023,107.0187,106.9368,106.9532,4205.0
2017-08-03 12:30:00,130.47,130.51,130.36,130.4,7746.0,106.9532,106.9859,106.863,106.8958,7746.0
2017-08-03 13:00:00,130.4,130.43,130.3,130.3,4546.0,106.8958,106.9204,106.8138,106.8138,4546.0
2017-08-03 13:30:00,130.26,130.33,130.2,130.25,6660.0,106.781,106.8384,106.7318,106.7728,6660.0
2017-08-03 14:00:00,130.28,130.39,130.17,130.22,25900.0,106.7974,106.8876,106.7072,106.7482,25900.0
2017-08-03 14:30:00,130.2,130.26,130.15,130.15,12183.0,106.7318,106.781,106.6908,106.6908,12183.0
2017-08-03 15:00:00,130.15,130.16,129.96,129.98,17257.0,106.6908,106.699,106.5351,106.5515,17257.0
2017-08-03 15:30:00,129.98,129.98,129.85,129.91,48178.0,106.5515,106.5515,106.4449,106.4941,48178.0
2017-08-04 09:30:00,130.77,131.24,130.76,130.82,49273.0,107.1991,107.5844,107.1909,107.2401,49273.0
2017-08-04 10:00:00,130.82,131.02,130.7,130.98,29044.0,107.2401,107.404,107.1417,107.3712,29044.0
2017-08-04 10:30:00,131.03,131.34,130.98,131.21,43700.0,107.4122,107.6663,107.3712,107.5598,43700.0
2017-08-04 11:00:00,131.21,131.81,131.18,131.77,35714.0,107.5598,108.0516,107.5352,108.0188,35714.0
2017-08-04 11:30:00,131.75,132.02,131.68,131.78,53196.0,108.0024,108.2238,107.9451,108.027,53196.0
2017-08-04 12:00:00,131.78,132.01,131.75,132.01,36188.0,108.027,108.2156,108.0024,108.2156,36188.0
2017-08-04 12:30:00,132.02,132.03,131.85,131.88,17303.0,108.2238,108.232,108.0844,108.109,17303.0
2017-08-04 13:00:00,131.85,131.99,131.83,131.89,20880.0,108.0844,108.1992,108.068,108.1172,20880.0
2017-08-04 13:30:00,131.9,132.02,131.89,131.93,15080.0,108.1254,108.2238,108.1172,108.15,15080.0
2017-08-04 14:00:00,131.92,132.02,131.92,132.01,20070.0,108.1418,108.2238,108.1418,108.2156,20070.0
2017-08-04 14:30:00,132.01,132.19,132.0,132.14,36684.0,108.2156,108.3631,108.2074,108.3221,36684.0
2017-08-04 15:00:00,132.12,132.24,132.12,132.21,21668.0,108.3057,108.4041,108.3057,108.3795,21668.0
2017-08-04 15:30:00,132.21,132.21,132.09,132.2,62471.0,108.3795,108.3795,108.2812,108.3713,62471.0
2017-08-07 09:30:00,132.49,132.65,132.26,132.59,46166.0,108.6091,108.7402,108.4205,108.691,46166.0
2017-08-07 10:00:00,132.61,132.68,132.4,132.47,10985.0,108.7074,108.7648,108.5353,108.5927,10985.0
2017-08-07 10:30:00,132.49,132.55,132.42,132.5,15222.0,108.6091,108.6582,108.5517,108.6173,15222.0
2017-08-07 11:00:00,132.5,132.71,132.38,132.53,16922.0,108.6173,108.7894,108.5189,108.6418,16922.0
2017-08-07 11:30:00,132.56,132.81,132.56,132.64,17768.0,108.6664,108.8714,108.6664,108.732,17768.0
2017-08-07 12:00:00,132.61,132.67,132.54,132.64,12956.0,108.7074,108.7566,108.65,108.732,12956.0
2017-08-07 12:30:00,132.63,132.71,132.6,132.69,5508.0,108.7238,108.7894,108.6992,108.773,5508.0
2017-08-07 13:00:00,132.68,132.91,132.66,132.9,9742.0,108.7648,108.9534,108.7484,108.9452,9742.0
2017-08-07 13:30:00,132.87,132.89,132.76,132.76,12023.0,108.9206,108.937,108.8304,108.8304,12023.0
2017-08-07 14:00:00,132.8,132.9,132.77,132.86,10589.0,108.8632,108.9452,108.8386,108.9124,10589.0
2017-08-07 14:30:00,132.83,132.86,132.79,132.8,11630.0,108.8878,108.9124,108.855,108.8632,11630.0
2017-08-07 15:00:00,132.8,132.8,132.64,132.79,17944.0,108.8632,108.8632,108.732,108.855,17944.0
2017-08-07 15:30:00,132.79,133.0,132.74,132.96,39799.0,108.855,109.0271,108.814,108.9943,39799.0
2017-08-08 09:30:00,133.01,133.17,132.95,133.11,24903.0,109.0353,109.1665,108.9861,109.1173,24903.0
2017-08-08 10:00:00,133.1,133.13,132.86,132.92,24525.0,109.1091,109.1337,108.9124,108.9615,24525.0
2017-08-08 10:30:00,132.93,133.09,132.91,133.09,15696.0,108.9697,109.1009,108.9534,109.1009,15696.0
2017-08-08 11:00:00,133.12,133.13,132.62,132.74,26516.0,109.1255,109.1337,108.7156,108.814,26516.0
2017-08-08 11:30:00,132.69,132.77,132.52,132.75,10023.0,108.773,108.8386,108.6336,108.8222,10023.0
2017-08-08 12:00:00,132.73,132.83,132.72,132.8,6845.0,108.8058,108.8878,108.7976,108.8632,6845.0
2017-08-08 12:30:00,132.85,132.86,132.72,132.77,3379.0,108.9042,108.9124,108.7976,108.8386,3379.0
2017-08-08 13:00:00,132.75,132.82,132.7,132.74,6831.0,108.8222,108.8796,108.7812,108.814,6831.0
2017-08-08 13:30:00,132.72,132.74,132.59,132.63,9038.0,108.7976,108.814,108.691,108.7238,9038.0
2017-08-08 14:00:00,132.68,132.73,132.63,132.63,8204.0,108.7648,108.8058,108.7238,108.7238,8204.0
2017-08-08 14:30:00,132.66,132.68,132.56,132.56,15764.0,108.7484,108.7648,108.6664,108.6664,15764.0
2017-08-08 15:00:00,132.57,132.6,132.36,132.42,18661.0,108.6746,108.6992,108.5025,108.5517,18661.0
2017-08-08 15:30:00,132.41,132.57,132.21,132.51,56854.0,108.5435,108.6746,108.3795,108.6255,56854.0
2017-08-09 09:30:00,129.97,130.38,129.85,130.38,50312.0,108.1888,108.5301,108.0889,108.5301,50312.0
2017-08-09 10:00:00,130.41,130.41,130.11,130.37,27678.0,108.5551,108.5551,108.3054,108.5218,27678.0
2017-08-09 10:30:00,130.38,130.62,130.35,130.61,19099.0,108.5301,108.7299,108.5051,108.7216,19099.0
2017-08-09 11:00:00,130.62,130.82,130.56,130.8,16208.0,108.7299,108.8964,108.6799,108.8797,16208.0
2017-08-09 11:30:00,130.78,130.92,130.6,130.8,41194.0,108.8631,108.9796,108.7132,108.8797,41194.0
2017-08-09 12:00:00,130.78,130.93,130.74,130.83,12755.0,108.8631,108.9879,108.8298,108.9047,12755.0
2017-08-09 12:30:00,130.84,131.02,130.84,130.89,5973.0,108.913,109.0628,108.913,108.9546,5973.0
2017-08-09 13:00:00,130.95,131.0,130.85,131.0,5969.0,109.0046,109.0462,108.9213,109.0462,5969.0
2017-08-09 13:30:00,130.95,131.01,130.81,130.83,5316.0,109.0046,109.0545,108.888,108.9047,5316.0
2017-08-09 14:00:00,130.83,130.9,130.68,130.71,12612.0,108.9047,108.963,108.7798,108.8048,12612.0
2017-08-09 14:30:00,130.68,130.75,130.52,130.56,22711.0,108.7798,108.8381,108.6466,108.6799,22711.0
2017-08-09 15:00:00,130.56,130.66,130.51,130.65,22135.0,108.6799,108.7632,108.6383,108.7549,22135.0
2017-08-09 15:30:00,130.64,130.8,130.6,130.75,29042.0,108.7465,108.8797,108.7132,108.8381,29042.0
2017-08-10 09:30:00,129.67,129.75,129.47,129.55,28413.0,107.9391,108.0057,107.7726,107.8392,28413.0
2017-08-10 10:00:00,129.6,129.6,129.15,129.41,29271.0,107.8808,107.8808,107.5062,107.7227,29271.0
2017-08-10 10:30:00,129.41,129.54,129.36,129.38,19238.0,107.7227,107.8309,107.681,107.6977,19238.0
2017-08-10 11:00:00,129.44,129.52,129.31,129.34,26047.0,107.7476,107.8142,107.6394,107.6644,26047.0
2017-08-10 11:30:00,129.4,129.63,129.38,129.41,35370.0,107.7143,107.9058,107.6977,107.7227,35370.0
2017-08-10 12:00:00,129.42,129.65,129.39,129.39,8462.0,107.731,107.9224,107.706,107.706,8462.0
2017-08-10 12:30:00,129.37,129.38,129.12,129.34,9744.0,107.6894,107.6977,107.4813,107.6644,9744.0
2017-08-10 13:00:00,129.37,129.55,129.36,129.43,13464.0,107.6894,107.8392,107.681,107.7393,13464.0
2017-08-10 13:30:00,129.43,129.45,129.29,129.31,6102.0,107.7393,107.756,107.6228,107.6394,6102.0
2017-08-10 14:00:00,129.33,129.65,129.32,129.63,7501.0,107.6561,107.9224,107.6477,107.9058,7501.0
2017-08-10 14:30:00,129.63,129.76,129.62,129.64,9309.0,107.9058,108.014,107.8975,107.9141,9309.0
2017-08-10 15:00:00,129.67,129.73,129.2,129.25,9273.0,107.9391,107.989,107.5479,107.5895,9273.0
2017-08-10 15:30:00,129.28,129.33,129.02,129.08,32603.0,107.6144,107.6561,107.398,107.448,32603.0
2017-08-11 09:30:00,128.94,129.3,128.81,129.21,33426.0,107.3314,107.6311,107.2232,107.5562,33426.0
2017-08-11 10:00:00,129.33,129.42,129.19,129.35,6428.0,107.6561,107.731,107.5395,107.6727,6428.0
2017-08-11 10:30:00,129.41,129.55,129.32,129.52,9665.0,107.7227,107.8392,107.6477,107.8142,9665.0
2017-08-11 11:00:00,129.45,129.48,129.18,129.35,9232.0,107.756,107.7809,107.5312,107.6727,9232.0
2017-08-11 11:30:00,129.4,129.59,129.4,129.52,10159.0,107.7143,107.8725,107.7143,107.8142,10159.0
2017-08-11 12:00:00,129.51,129.57,129.42,129.45,20136.0,107.8059,107.8558,107.731,107.756,20136.0
2017-08-11 12:30:00,129.43,129.63,129.41,129.56,4932.0,107.7393,107.9058,107.7227,107.8475,4932.0
2017-08-11 13:00:00,129.61,129.72,129.56,129.66,4617.0,107.8891,107.9807,107.8475,107.9308,4617.0
2017-08-11 13:30:00,129.69,129.73,129.52,129.56,17895.0,107.9557,107.989,107.8142,107.8475,17895.0
2017-08-11 14:00:00,129.6,129.78,129.54,129.67,6092.0,107.8808,108.0307,107.8309,107.9391,6092.0
2017-08-11 14:30:00,129.68,129.68,129.4,129.4,8691.0,107.9474,107.9474,107.7143,107.7143,8691.0
2017-08-11 15:00:00,129.44,129.49,129.31,129.4,10706.0,107.7476,107.7893,107.6394,107.7143,10706.0
2017-08-11 15:30:00,129.39,129.71,129.37,129.53,29536.0,107.706,107.9724,107.6894,107.8226,29536.0
2017-08-14 09:30:00,130.03,130.59,129.9,130.57,27864.0,108.2388,108.7049,108.1305,108.6883,27864.0
2017-08-14 10:00:00,130.56,130.57,130.34,130.44,16774.0,108.6799,108.6883,108.4968,108.58,16774.0
2017-08-14 10:30:00,130.46,131.17,130.43,130.95,19180.0,108.5967,109.1877,108.5717,109.0046,19180.0
2017-08-14 11:00:00,130.93,131.06,130.82,130.93,15706.0,108.9879,109.0961,108.8964,108.9879,15706.0
2017-08-14 11:30:00,130.99,131.02,130.76,130.88,3894.0,109.0379,109.0628,108.8464,108.9463,3894.0
2017-08-14 12:00:00,130.85,131.04,130.83,130.92,13839.0,108.9213,109.0795,108.9047,108.9796,13839.0
2017-08-14 12:30:00,130.95,131.07,130.88,131.01,7416.0,109.0046,109.1045,108.9463,109.0545,7416.0
2017-08-14 13:00:00,130.94,131.01,130.84,130.9,4761.0,108.9963,109.0545,108.913,108.963,4761.0
2017-08-14 13:30:00,130.87,130.92,130.76,130.85,6301.0,108.938,108.9796,108.8464,108.9213,6301.0
2017-08-14 14:00:00,130.78,130.86,130.54,130.58,17221.0,108.8631,108.9297,108.6633,108.6966,17221.0
2017-08-14 14:30:00,130.58,130.68,130.49,130.55,6682.0,108.6966,108.7798,108.6217,108.6716,6682.0
2017-08-14 15:00:00,130.55,130.62,130.51,130.57,9066.0,108.6716,108.7299,108.6383,108.6883,9066.0
2017-08-14 15:30:00,130.54,130.57,130.42,130.49,27625.0,108.6633,108.6883,108.5634,108.6217,27625.0
2017-08-15 09:30:00,131.38,131.41,130.96,131.09,41346.0,109.3625,109.3875,109.0129,109.1211,41346.0
2017-08-15 10:00:00,131.14,131.47,131.11,131.42,25375.0,109.1627,109.4374,109.1378,109.3958,25375.0
2017-08-15 10:30:00,131.37,131.62,131.25,131.51,18277.0,109.3542,109.5623,109.2543,109.4707,18277.0
2017-08-15 11:00:00,131.46,131.5,131.27,131.41,13459.0,109.4291,109.4624,109.271,109.3875,13459.0
2017-08-15 11:30:00,131.31,131.48,131.2,131.21,8796.0,109.3042,109.4458,109.2127,109.221,8796.0
2017-08-15 12:00:00,131.24,131.25,131.16,131.22,6127.0,109.246,109.2543,109.1794,109.2293,6127.0
2017-08-15 12:30:00,131.22,131.34,131.22,131.29,16921.0,109.2293,109.3292,109.2293,109.2876,16921.0
2017-08-15 13:00:00,131.27,131.46,131.2,131.31,5819.0,109.271,109.4291,109.2127,109.3042,5819.0
2017-08-15 13:30:00,131.39,131.44,131.33,131.36,7658.0,109.3708,109.4125,109.3209,109.3459,7658.0
2017-08-15 14:00:00,131.42,131.51,131.34,131.46,18829.0,109.3958,109.4707,109.3292,109.4291,18829.0
2017-08-15 14:30:00,131.4,131.46,131.36,131.41,8922.0,109.3792,109.4291,109.3459,109.3875,8922.0
2017-08-15 15:00:00,131.39,131.51,131.39,131.49,14531.0,109.3708,109.4707,109.3708,109.4541,14531.0
2017-08-15 15:30:00,131.53,131.53,131.31,131.39,24754.0,109.4874,109.4874,109.3042,109.3708,24754.0
2017-08-16 09:30:00,134.07,134.07,133.64,133.93,85302.0,111.6017,111.6017,111.2438,111.4852,85302.0
2017-08-16 10:00:00,133.91,133.98,133.7,133.86,46001.0,111.4685,111.5268,111.2937,111.4269,46001.0
2017-08-16 10:30:00,133.85,134.27,133.85,134.1,52532.0,111.4186,111.7682,111.4186,111.6267,52532.0
2017-08-16 11:00:00,134.17,134.24,133.86,134.23,31193.0,111.685,111.7432,111.4269,111.7349,31193.0
2017-08-16 11:30:00,134.15,134.43,134.02,134.24,55600.0,111.6683,111.9014,111.5601,111.7432,55600.0
2017-08-16 12:00:00,134.2,134.32,134.08,134.15,11520.0,111.7099,111.8098,111.61,111.6683,11520.0
2017-08-16 12:30:00,134.08,134.19,133.97,134.06,23844.0,111.61,111.7016,111.5185,111.5934,23844.0
2017-08-16 13:00:00,134.07,134.1,133.93,134.06,17306.0,111.6017,111.6267,111.4852,111.5934,17306.0
2017-08-16 13:30:00,134.04,134.23,134.02,134.11,13290.0,111.5767,111.7349,111.5601,111.635,13290.0
2017-08-16 14:00:00,134.14,134.3,133.97,134.12,27840.0,111.66,111.7932,111.5185,111.6433,27840.0
2017-08-16 14:30:00,134.13,134.26,134.09,134.22,14993.0,111.6517,111.7599,111.6184,111.7266,14993.0
2017-08-16 15:00:00,134.2,134.25,134.04,134.05,24903.0,111.7099,111.7515,111.5767,111.5851,24903.0
2017-08-16 15:30:00,134.07,134.12,133.93,134.02,51536.0,111.6017,111.6433,111.4852,111.5601,51536.0
2017-08-17 09:30:00,134.47,134.49,133.99,134.16,53273.0,111.9347,111.9513,111.5351,111.6766,53273.0
2017-08-17 10:00:00,134.15,134.41,134.09,134.34,64458.0,111.6683,111.8847,111.6184,111.8265,64458.0
2017-08-17 10:30:00,134.34,134.34,134.01,134.08,34890.0,111.8265,111.8265,111.5518,111.61,34890.0
2017-08-17 11:00:00,134.06,134.14,133.9,133.99,22764.0,111.5934,111.66,111.4602,111.5351,22764.0
2017-08-17 11:30:00,133.95,134.07,133.54,133.59,36619.0,111.5018,111.6017,111.1605,111.2022,36619.0
2017-08-17 12:00:00,133.63,133.65,133.45,133.55,23002.0,111.2354,111.2521,111.0856,111.1689,23002.0
2017-08-17 12:30:00,133.66,133.66,133.43,133.53,20055.0,111.2604,111.2604,111.069,111.1522,20055.0
2017-08-17 13:00:00,133.49,133.58,133.44,133.49,14127.0,111.1189,111.1938,111.0773,111.1189,14127.0
2017-08-17 13:30:00,133.49,133.59,133.38,133.43,13622.0,111.1189,111.2022,111.0273,111.069,13622.0
2017-08-17 14:00:00,133.4,133.46,133.23,133.42,14701.0,111.044,111.0939,110.9025,111.0606,14701.0
2017-08-17 14:30:00,133.39,133.4,133.2,133.35,18365.0,111.0357,111.044,110.8775,111.0024,18365.0
2017-08-17 15:00:00,133.35,133.36,132.98,132.99,41319.0,111.0024,111.0107,110.6944,110.7027,41319.0
2017-08-17 15:30:00,132.99,133.12,132.86,132.88,49608.0,110.7027,110.8109,110.5945,110.6111,49608.0
2017-08-18 09:30:00,132.6,132.67,132.3,132.4,55078.0,110.3781,110.4363,110.1283,110.2116,55078.0
2017-08-18 10:00:00,132.35,132.5,132.18,132.24,14984.0,110.17,110.2948,110.0284,110.0784,14984.0
2017-08-18 10:30:00,132.18,132.28,132.03,132.03,29827.0,110.0284,110.1117,109.9036,109.9036,29827.0
2017-08-18 11:00:00,132.06,132.09,131.73,131.78,25493.0,109.9286,109.9535,109.6539,109.6955,25493.0
2017-08-18 11:30:00,131.84,131.86,131.44,131.84,40156.0,109.7454,109.7621,109.4125,109.7454,40156.0
2017-08-18 12:00:00,131.83,131.98,131.69,131.97,7749.0,109.7371,109.862,109.6206,109.8536,7749.0
2017-08-18 12:30:00,131.97,132.21,131.93,132.17,10896.0,109.8536,110.0534,109.8203,110.0201,10896.0
2017-08-18 13:00:00,132.12,132.17,132.02,132.11,7480.0,109.9785,110.0201,109.8953,109.9702,7480.0
2017-08-18 13:30:00,132.12,132.23,132.04,132.18,8585.0,109.9785,110.0701,109.9119,110.0284,8585.0
2017-08-18 14:00:00,132.19,132.27,132.16,132.26,13778.0,110.0368,110.1034,110.0118,110.095,13778.0
2017-08-18 14:30:00,132.27,132.31,132.21,132.21,9586.0,110.1034,110.1367,110.0534,110.0534,9586.0
2017-08-18 15:00:00,132.24,132.34,132.1,132.15,13633.0,110.0784,110.1616,109.9619,110.0035,13633.0
2017-08-18 15:30:00,132.11,132.27,132.0,132.0,27950.0,109.9702,110.1034,109.8786,109.8786,27950.0
2017-08-21 09:30:00,132.59,132.71,132.42,132.42,15868.0,110.3697,110.4696,110.2282,110.2282,15868.0
2017-08-21 10:00:00,132.48,132.62,132.42,132.53,11363.0,110.2782,110.3947,110.2282,110.3198,11363.0
2017-08-21 10:30:00,132.47,132.56,132.4,132.53,27210.0,110.2698,110.3448,110.2116,110.3198,27210.0
2017-08-21 11:00:00,132.52,132.84,132.48,132.71,21551.0,110.3115,110.5778,110.2782,110.4696,21551.0
2017-08-21 11:30:00,132.78,132.9,132.78,132.86,5826.0,110.5279,110.6278,110.5279,110.5945,5826.0
2017-08-21 12:00:00,132.83,132.91,132.8,132.85,4991.0,110.5695,110.6361,110.5445,110.5862,4991.0
2017-08-21 12:30:00,132.86,132.97,132.85,132.89,3722.0,110.5945,110.6861,110.5862,110.6195,3722.0
2017-08-21 13:00:00,132.9,132.93,132.72,132.74,7838.0,110.6278,110.6528,110.478,110.4946,7838.0
2017-08-21 13:30:00,132.79,132.9,132.72,132.88,4671.0,110.5362,110.6278,110.478,110.6111,4671.0
2017-08-21 14:00:00,132.83,132.85,132.67,132.72,9646.0,110.5695,110.5862,110.4363,110.478,9646.0
2017-08-21 14:30:00,132.74,132.8,132.59,132.73,3818.0,110.4946,110.5445,110.3697,110.4863,3818.0
2017-08-21 15:00:00,132.7,132.79,132.58,132.76,7495.0,110.4613,110.5362,110.3614,110.5112,7495.0
2017-08-21 15:30:00,132.76,132.92,132.73,132.83,19288.0,110.5112,110.6444,110.4863,110.5695,19288.0
2017-08-22 09:30:00,132.95,133.1,132.69,132.69,31647.0,110.6694,110.7943,110.453,110.453,31647.0
2017-08-22 10:00:00,132.68,132.9,132.62,132.75,8959.0,110.4447,110.6278,110.3947,110.5029,8959.0
2017-08-22 10:30:00,132.74,132.98,132.71,132.97,11579.0,110.4946,110.6944,110.4696,110.6861,11579.0
2017-08-22 11:00:00,132.99,133.27,132.86,133.27,17519.0,110.7027,110.9358,110.5945,110.9358,17519.0
2017-08-22 11:30:00,133.22,133.27,132.92,132.94,10880.0,110.8942,110.9358,110.6444,110.6611,10880.0
2017-08-22 12:00:00,132.93,132.97,132.87,132.89,9448.0,110.6528,110.6861,110.6028,110.6195,9448.0
2017-08-22 12:30:00,132.87,132.91,132.81,132.87,3705.0,110.6028,110.6361,110.5529,110.6028,3705.0
2017-08-22 13:00:00,132.9,132.91,132.79,132.8,6541.0,110.6278,110.6361,110.5362,110.5445,6541.0
2017-08-22 13:30:00,132.8,132.86,132.7,132.76,35492.0,110.5445,110.5945,110.4613,110.5112,35492.0
2017-08-22 14:00:00,132.77,132.82,132.62,132.71,20925.0,110.5196,110.5612,110.3947,110.4696,20925.0
2017-08-22 14:30:00,132.71,132.87,132.7,132.75,7722.0,110.4696,110.6028,110.4613,110.5029,7722.0
2017-08-22 15:00:00,132.75,132.75,132.67,132.68,13260.0,110.5029,110.5029,110.4363,110.4447,13260.0
2017-08-22 15:30:00,132.69,132.85,132.62,132.85,38007.0,110.453,110.5862,110.3947,110.5862,38007.0
2017-08-23 09:30:00,133.1,133.17,132.93,133.02,29493.0,110.7943,110.8525,110.6528,110.7277,29493.0
2017-08-23 10:00:00,133.05,133.1,132.84,132.84,21417.0,110.7526,110.7943,110.5778,110.5778,21417.0
2017-08-23 10:30:00,132.84,132.88,132.6,132.76,18116.0,110.5778,110.6111,110.3781,110.5112,18116.0
2017-08-23 11:00:00,132.78,132.79,132.39,132.75,19336.0,110.5279,110.5362,110.2033,110.5029,19336.0
2017-08-23 11:30:00,132.7,132.75,132.47,132.57,7860.0,110.4613,110.5029,110.2698,110.3531,7860.0
2017-08-23 12:00:00,132.58,132.72,132.52,132.57,7578.0,110.3614,110.478,110.3115,110.3531,7578.0
2017-08-23 12:30:00,132.54,132.66,132.5,132.66,6597.0,110.3281,110.428,110.2948,110.428,6597.0
2017-08-23 13:00:00,132.62,132.66,132.52,132.63,6459.0,110.3947,110.428,110.3115,110.403,6459.0
2017-08-23 13:30:00,132.64,132.71,132.55,132.62,11239.0,110.4114,110.4696,110.3364,110.3947,11239.0
2017-08-23 14:00:00,132.64,132.75,132.63,132.68,9195.0,110.4114,110.5029,110.403,110.4447,9195.0
2017-08-23 14:30:00,132.73,132.88,132.71,132.79,11862.0,110.4863,110.6111,110.4696,110.5362,11862.0
2017-08-23 15:00:00,132.8,132.89,132.75,132.83,10549.0,110.5445,110.6195,110.5029,110.5695,10549.0
2017-08-23 15:30:00,132.83,132.83,132.54,132.56,52696.0,110.5695,110.5695,110.3281,110.3448,52696.0
2017-08-24 09:30:00,132.61,132.72,132.38,132.43,29086.0,110.3864,110.478,110.1949,110.2366,29086.0
2017-08-24 10:00:00,132.42,132.55,132.2,132.46,20830.0,110.2282,110.3364,110.0451,110.2615,20830.0
2017-08-24 10:30:00,132.47,132.68,132.46,132.5,10176.0,110.2698,110.4447,110.2615,110.2948,10176.0
2017-08-24 11:00:00,132.47,132.54,132.42,132.44,10178.0,110.2698,110.3281,110.2282,110.2449,10178.0
2017-08-24 11:30:00,132.48,132.49,132.13,132.21,11300.0,110.2782,110.2865,109.9868,110.0534,11300.0
2017-08-24 12:00:00,132.24,132.24,132.03,132.03,4066.0,110.0784,110.0784,109.9036,109.9036,4066.0
2017-08-24 12:30:00,132.04,132.11,131.99,132.01,9256.0,109.9119,109.9702,109.8703,109.8869,9256.0
2017-08-24 13:00:00,132.01,132.18,132.01,132.1,11225.0,109.8869,110.0284,109.8869,109.9619,11225.0
2017-08-24 13:30:00,132.1,132.16,132.08,132.09,6970.0,109.9619,110.0118,109.9452,109.9535,6970.0
2017-08-24 14:00:00,132.08,132.13,132.0,132.01,9694.0,109.9452,109.9868,109.8786,109.8869,9694.0
2017-08-24 14:30:00,132.05,132.07,131.96,132.02,11693.0,109.9202,109.9369,109.8453,109.8953,11693.0
2017-08-24 15:00:00,132.03,132.04,131.98,132.04,13419.0,109.9036,109.9119,109.862,109.9119,13419.0
2017-08-24 15:30:00,132.04,132.1,131.95,131.95,33701.0,109.9119,109.9619,109.837,109.837,33701.0
2017-08-25 09:30:00,132.8,133.0,132.32,132.53,51259.0,110.5445,110.711,110.145,110.3198,51259.0
2017-08-25 10:00:00,132.54,133.1,132.53,133.0,24030.0,110.3281,110.7943,110.3198,110.711,24030.0
2017-08-25 10:30:00,133.0,133.01,132.75,132.83,19409.0,110.711,110.7194,110.5029,110.5695,19409.0
2017-08-25 11:00:00,132.81,133.18,132.79,133.01,23792.0,110.5529,110.8609,110.5362,110.7194,23792.0
2017-08-25 11:30:00,132.94,133.0,132.77,132.81,17378.0,110.6611,110.711,110.5196,110.5529,17378.0
2017-08-25 12:00:00,132.77,132.82,132.74,132.78,5508.0,110.5196,110.5612,110.4946,110.5279,5508.0
2017-08-25 12:30:00,132.83,132.88,132.8,132.8,5533.0,110.5695,110.6111,110.5445,110.5445,5533.0
2017-08-25 13:00:00,132.8,132.88,132.8,132.87,6238.0,110.5445,110.6111,110.5445,110.6028,6238.0
2017-08-25 13:30:00,132.89,132.9,132.87,132.88,4571.0,110.6195,110.6278,110.6028,110.6111,4571.0
2017-08-25 14:00:00,132.87,132.89,132.71,132.73,8298.0,110.6028,110.6195,110.4696,110.4863,8298.0
2017-08-25 14:30:00,132.73,132.77,132.7,132.75,8829.0,110.4863,110.5196,110.4613,110.5029,8829.0
2017-08-25 15:00:00,132.74,132.77,132.64,132.75,9479.0,110.4946,110.5196,110.4114,110.5029,9479.0
2017-08-25 15:30:00,132.74,132.77,132.52,132.54,33926.0,110.4946,110.5196,110.3115,110.3281,33926.0
2017-08-28 09:30:00,132.64,132.82,132.15,132.34,27771.0,110.4114,110.5612,110.0035,110.1616,27771.0
2017-08-28 10:00:00,132.4,132.67,132.4,132.47,9420.0,110.2116,110.4363,110.2116,110.2698,9420.0
2017-08-28 10:30:00,132.47,132.61,132.37,132.46,6563.0,110.2698,110.3864,110.1866,110.2615,6563.0
2017-08-28 11:00:00,132.43,132.54,132.12,132.21,7297.0,110.2366,110.3281,109.9785,110.0534,7297.0
2017-08-28 11:30:00,132.2,132.23,132.01,132.03,8904.0,110.0451,110.0701,109.8869,109.9036,8904.0
2017-08-28 12:00:00,132.05,132.08,131.87,131.91,12662.0,109.9202,109.9452,109.7704,109.8037,12662.0
2017-08-28 12:30:00,131.89,132.02,131.77,131.87,12875.0,109.787,109.8953,109.6872,109.7704,12875.0
2017-08-28 13:00:00,131.88,132.01,131.83,131.91,8108.0,109.7787,109.8869,109.7371,109.8037,8108.0
2017-08-28 13:30:00,131.88,132.14,131.88,132.09,7595.0,109.7787,109.9952,109.7787,109.9535,7595.0
2017-08-28 14:00:00,132.08,132.25,132.02,132.25,12654.0,109.9452,110.0867,109.8953,110.0867,12654.0
2017-08-28 14:30:00,132.23,132.49,132.12,132.41,18290.0,110.0701,110.2865,109.9785,110.2199,18290.0
2017-08-28 15:00:00,132.41,132.47,132.31,132.43,15855.0,110.2199,110.2698,110.1367,110.2366,15855.0
2017-08-28 15:30:00,132.44,132.45,132.3,132.42,27321.0,110.2449,110.2532,110.1283,110.2282,27321.0
2017-08-29 09:30:00,132.13,132.35,132.11,132.22,30352.0,109.9868,110.17,109.9702,110.0617,30352.0
2017-08-29 10:00:00,132.19,132.34,132.08,132.11,34440.0,110.0368,110.1616,109.9452,109.9702,34440.0
2017-08-29 10:30:00,132.11,132.67,132.11,132.67,42369.0,109.9702,110.4363,109.9702,110.4363,42369.0
2017-08-29 11:00:00,132.58,132.61,132.13,132.15,15733.0,110.3614,110.3864,109.9868,110.0035,15733.0
2017-08-29 11:30:00,132.15,132.52,132.15,132.42,8402.0,110.0035,110.3115,110.0035,110.2282,8402.0
2017-08-29 12:00:00,132.37,132.56,132.29,132.42,5987.0,110.1866,110.3448,110.12,110.2282,5987.0
2017-08-29 12:30:00,132.46,132.47,132.34,132.35,8702.0,110.2615,110.2698,110.1616,110.17,8702.0
2017-08-29 13:00:00,132.36,132.38,132.25,132.31,12448.0,110.1783,110.1949,110.0867,110.1367,12448.0
2017-08-29 13:30:00,132.31,132.37,132.29,132.37,11460.0,110.1367,110.1866,110.12,110.1866,11460.0
2017-08-29 14:00:00,132.37,132.38,132.29,132.36,13240.0,110.1866,110.1949,110.12,110.1783,13240.0
2017-08-29 14:30:00,132.35,132.55,132.35,132.47,13703.0,110.17,110.3364,110.17,110.2698,13703.0
2017-08-29 15:00:00,132.49,132.62,132.44,132.62,13488.0,110.2865,110.3947,110.2449,110.3947,13488.0
2017-08-29 15:30:00,132.61,132.66,132.54,132.62,26587.0,110.3864,110.428,110.3281,110.3947,26587.0
2017-08-30 09:30:00,132.77,132.91,132.67,132.8,31659.0,110.5196,110.6361,110.4363,110.5445,31659.0
2017-08-30 10:00:00,132.78,132.91,132.76,132.85,15380.0,110.5279,110.6361,110.5112,110.5862,15380.0
2017-08-30 10:30:00,132.85,132.93,132.81,132.91,8618.0,110.5862,110.6528,110.5529,110.6361,8618.0
2017-08-30 11:00:00,132.91,132.94,132.58,132.58,14616.0,110.6361,110.6611,110.3614,110.3614,14616.0
2017-08-30 11:30:00,132.6,132.88,132.6,132.88,6756.0,110.3781,110.6111,110.3781,110.6111,6756.0
2017-08-30 12:00:00,132.86,132.88,132.79,132.84,10752.0,110.5945,110.6111,110.5362,110.5778,10752.0
2017-08-30 12:30:00,132.88,132.96,132.79,132.88,6413.0,110.6111,110.6777,110.5362,110.6111,6413.0
2017-08-30 13:00:00,132.85,133.1,132.84,133.06,6181.0,110.5862,110.7943,110.5778,110.761,6181.0
2017-08-30 13:30:00,133.09,133.15,133.04,133.1,12663.0,110.7859,110.8359,110.7443,110.7943,12663.0
2017-08-30 14:00:00,133.13,133.13,132.96,133.01,10873.0,110.8192,110.8192,110.6777,110.7194,10873.0
2017-08-30 14:30:00,133.02,133.02,132.93,132.99,6770.0,110.7277,110.7277,110.6528,110.7027,6770.0
2017-08-30 15:00:00,132.99,133.0,132.89,132.9,4711.0,110.7027,110.711,110.6195,110.6278,4711.0
2017-08-30 15:30:00,132.92,132.96,132.74,132.94,20754.0,110.6444,110.6777,110.4946,110.6611,20754.0
2017-08-31 09:30:00,133.68,133.7,133.54,133.64,17282.0,111.2771,111.2937,111.1605,111.2438,17282.0
2017-08-31 10:00:00,133.66,133.76,133.63,133.69,11974.0,111.2604,111.3437,111.2354,111.2854,11974.0
2017-08-31 10:30:00,133.64,133.77,133.54,133.77,10214.0,111.2438,111.352,111.1605,111.352,10214.0
2017-08-31 11:00:00,133.76,134.04,133.71,133.93,26872.0,111.3437,111.5767,111.302,111.4852,26872.0
2017-08-31 11:30:00,133.91,134.16,133.71,133.96,37133.0,111.4685,111.6766,111.302,111.5101,37133.0
2017-08-31 12:00:00,133.93,133.99,133.91,133.97,4948.0,111.4852,111.5351,111.4685,111.5185,4948.0
2017-08-31 12:30:00,133.97,134.01,133.93,133.97,3555.0,111.5185,111.5518,111.4852,111.5185,3555.0
2017-08-31 13:00:00,133.97,134.02,133.93,133.98,9053.0,111.5185,111.5601,111.4852,111.5268,9053.0
2017-08-31 13:30:00,133.95,134.05,133.93,134.04,6368.0,111.5018,111.5851,111.4852,111.5767,6368.0
2017-08-31 14:00:00,134.04,134.14,134.03,134.12,10306.0,111.5767,111.66,111.5684,111.6433,10306.0
2017-08-31 14:30:00,134.13,134.15,134.09,134.12,8720.0,111.6517,111.6683,111.6184,111.6433,8720.0
2017-08-31 15:00:00,134.16,134.18,134.03,134.12,11183.0,111.6766,111.6933,111.5684,111.6433,11183.0
2017-08-31 15:30:00,134.12,134.44,134.11,134.41,55587.0,111.6433,111.9097,111.635,111.8847,55587.0
2017-09-01 09:30:00,135.72,135.72,135.01,135.06,65613.0,112.9752,112.9752,112.3842,112.4258,65613.0
2017-09-01 10:00:00,135.01,135.02,134.7,134.85,39862.0,112.3842,112.3925,112.1261,112.251,39862.0
2017-09-01 10:30:00,134.88,135.09,134.81,135.09,22740.0,112.276,112.4508,112.2177,112.4508,22740.0
2017-09-01 11:00:00,135.03,135.08,134.75,134.89,24606.0,112.4008,112.4424,112.1678,112.2843,24606.0
2017-09-01 11:30:00,134.78,134.86,134.57,134.69,26961.0,112.1927,112.2593,112.0179,112.1178,26961.0
2017-09-01 12:00:00,134.71,134.72,134.59,134.65,12431.0,112.1345,112.1428,112.0346,112.0845,12431.0
2017-09-01 12:30:00,134.68,134.72,134.59,134.65,19143.0,112.1095,112.1428,112.0346,112.0845,19143.0
2017-09-01 13:00:00,134.7,134.74,134.58,134.74,6039.0,112.1261,112.1594,112.0262,112.1594,6039.0
2017-09-01 13:30:00,134.69,134.77,134.63,134.77,12104.0,112.1178,112.1844,112.0679,112.1844,12104.0
2017-09-01 14:00:00,134.77,134.77,134.65,134.65,9162.0,112.1844,112.1844,112.0845,112.0845,9162.0
2017-09-01 14:30:00,134.62,134.7,134.6,134.69,8176.0,112.0595,112.1261,112.0429,112.1178,8176.0
2017-09-01 15:00:00,134.71,134.9,134.69,134.9,13508.0,112.1345,112.2926,112.1178,112.2926,13508.0
2017-09-01 15:30:00,134.91,134.93,134.75,134.8,29087.0,112.3009,112.3176,112.1678,112.2094,29087.0
2017-09-05 09:30:00,135.06,135.14,134.92,135.01,43376.0,112.4258,112.4924,112.3093,112.3842,43376.0
2017-09-05 10:00:00,134.99,135.04,134.88,134.92,19959.0,112.3675,112.4092,112.276,112.3093,19959.0
2017-09-05 10:30:00,134.9,134.93,134.69,134.87,22155.0,112.2926,112.3176,112.1178,112.2676,22155.0
2017-09-05 11:00:00,134.81,134.86,134.64,134.84,21548.0,112.2177,112.2593,112.0762,112.2427,21548.0
2017-09-05 11:30:00,134.79,134.88,134.54,134.66,40571.0,112.201,112.276,111.9929,112.0928,40571.0
2017-09-05 12:00:00,134.63,134.63,134.25,134.26,12695.0,112.0679,112.0679,111.7515,111.7599,12695.0
2017-09-05 12:30:00,134.25,134.27,134.02,134.09,13020.0,111.7515,111.7682,111.5601,111.6184,13020.0
2017-09-05 13:00:00,134.08,134.16,133.94,134.07,10982.0,111.61,111.6766,111.4935,111.6017,10982.0
2017-09-05 13:30:00,134.04,134.19,133.96,134.16,9265.0,111.5767,111.7016,111.5101,111.6766,9265.0
2017-09-05 14:00:00,134.15,134.48,134.15,134.48,10694.0,111.6683,111.943,111.6683,111.943,10694.0
2017-09-05 14:30:00,134.49,134.5,134.29,134.38,20350.0,111.9513,111.9596,111.7848,111.8598,20350.0
2017-09-05 15:00:00,134.4,134.51,134.31,134.49,11538.0,111.8764,111.968,111.8015,111.9513,11538.0
2017-09-05 15:30:00,134.57,134.65,134.42,134.63,26981.0,112.0179,112.0845,111.8931,112.0679,26981.0
2017-09-06 09:30:00,134.77,134.81,134.25,134.37,28240.0,112.1844,112.2177,111.7515,111.8514,28240.0
2017-09-06 10:00:00,134.42,134.46,134.22,134.26,14389.0,111.8931,111.9264,111.7266,111.7599,14389.0
2017-09-06 10:30:00,134.24,134.56,134.04,134.56,68692.0,111.7432,112.0096,111.5767,112.0096,68692.0
2017-09-06 11:00:00,134.57,134.63,134.35,134.49,35784.0,112.0179,112.0679,111.8348,111.9513,35784.0
2017-09-06 11:30:00,134.5,134.93,134.49,134.68,43241.0,111.9596,112.3176,111.9513,112.1095,43241.0
2017-09-06 12:00:00,134.59,134.62,134.55,134.55,4112.0,112.0346,112.0595,112.0013,112.0013,4112.0
2017-09-06 12:30:00,134.54,134.61,134.52,134.56,8029.0,111.9929,112.0512,111.9763,112.0096,8029.0
2017-09-06 13:00:00,134.52,134.53,134.43,134.48,11353.0,111.9763,111.9846,111.9014,111.943,11353.0
2017-09-06 13:30:00,134.49,134.68,134.49,134.62,4825.0,111.9513,112.1095,111.9513,112.0595,4825.0
2017-09-06 14:00:00,134.58,134.62,134.5,134.54,14827.0,112.0262,112.0595,111.9596,111.9929,14827.0
2017-09-06 14:30:00,134.54,134.61,134.47,134.56,20378.0,111.9929,112.0512,111.9347,112.0096,20378.0
2017-09-06 15:00:00,134.57,134.62,134.47,134.59,15464.0,112.0179,112.0595,111.9347,112.0346,15464.0
2017-09-06 15:30:00,134.62,134.69,134.52,134.55,38231.0,112.0595,112.1178,111.9763,112.0013,38231.0
2017-09-07 09:30:00,135.41,135.55,135.16,135.23,37480.0,112.7171,112.8337,112.509,112.5673,37480.0
2017-09-07 10:00:00,135.23,135.47,135.18,135.37,46181.0,112.5673,112.7671,112.5257,112.6838,46181.0
2017-09-07 10:30:00,135.37,135.73,135.36,135.67,37044.0,112.6838,112.9835,112.6755,112.9336,37044.0
2017-09-07 11:00:00,135.67,135.7,135.4,135.64,18510.0,112.9336,112.9585,112.7088,112.9086,18510.0
2017-09-07 11:30:00,135.54,135.65,135.44,135.45,12939.0,112.8254,112.9169,112.7421,112.7504,12939.0
2017-09-07 12:00:00,135.41,135.45,135.23,135.24,6793.0,112.7171,112.7504,112.5673,112.5756,6793.0
2017-09-07 12:30:00,135.23,135.32,135.12,135.22,26727.0,112.5673,112.6422,112.4757,112.559,26727.0
2017-09-07 13:00:00,135.28,135.32,135.24,135.25,9679.0,112.6089,112.6422,112.5756,112.584,9679.0
2017-09-07 13:30:00,135.31,135.44,135.25,135.41,9173.0,112.6339,112.7421,112.584,112.7171,9173.0
2017-09-07 14:00:00,135.41,135.57,135.35,135.57,9545.0,112.7171,112.8503,112.6672,112.8503,9545.0
2017-09-07 14:30:00,135.54,135.62,135.53,135.61,7726.0,112.8254,112.892,112.817,112.8836,7726.0
2017-09-07 15:00:00,135.63,135.69,135.52,135.57,9563.0,112.9003,112.9502,112.8087,112.8503,9563.0
2017-09-07 15:30:00,135.54,135.67,135.47,135.55,22643.0,112.8254,112.9336,112.7671,112.8337,22643.0
2017-09-08 09:30:00,136.49,136.75,136.45,136.72,65968.0,113.6162,113.8326,113.5829,113.8076,65968.0
2017-09-08 10:00:00,136.75,136.91,136.68,136.88,80063.0,113.8326,113.9658,113.7743,113.9408,80063.0
2017-09-08 10:30:00,136.9,136.98,136.77,136.84,42244.0,113.9574,114.024,113.8492,113.9075,42244.0
2017-09-08 11:00:00,136.88,137.23,136.85,137.22,57263.0,113.9408,114.2321,113.9158,114.2238,57263.0
2017-09-08 11:30:00,137.18,137.34,137.0,137.08,62653.0,114.1905,114.3237,114.0407,114.1073,62653.0
2017-09-08 12:00:00,137.05,137.12,136.85,136.94,12822.0,114.0823,114.1406,113.9158,113.9907,12822.0
2017-09-08 12:30:00,136.91,137.0,136.78,136.78,23054.0,113.9658,114.0407,113.8576,113.8576,23054.0
2017-09-08 13:00:00,136.78,136.79,136.69,136.7,6821.0,113.8576,113.8659,113.7826,113.791,6821.0
2017-09-08 13:30:00,136.69,136.7,136.51,136.57,19191.0,113.7826,113.791,113.6328,113.6827,19191.0
2017-09-08 14:00:00,136.56,136.62,136.36,136.36,20082.0,113.6744,113.7244,113.5079,113.5079,20082.0
2017-09-08 14:30:00,136.35,136.51,136.35,136.44,13990.0,113.4996,113.6328,113.4996,113.5745,13990.0
2017-09-08 15:00:00,136.44,136.6,136.44,136.55,16497.0,113.5745,113.7077,113.5745,113.6661,16497.0
2017-09-08 15:30:00,136.54,136.71,136.45,136.58,44898.0,113.6578,113.7993,113.5829,113.6911,44898.0
2017-09-11 09:30:00,136.4,136.82,136.3,136.75,33204.0,113.5412,113.8908,113.458,113.8326,33204.0
2017-09-11 10:00:00,136.77,136.82,136.59,136.59,36496.0,113.8492,113.8908,113.6994,113.6994,36496.0
2017-09-11 10:30:00,136.62,137.05,136.62,136.99,52335.0,113.7244,114.0823,113.7244,114.0324,52335.0
2017-09-11 11:00:00,136.96,137.04,136.59,136.63,14485.0,114.0074,114.074,113.6994,113.7327,14485.0
2017-09-11 11:30:00,136.65,137.05,136.56,136.93,39706.0,113.7493,114.0823,113.6744,113.9824,39706.0
2017-09-11 12:00:00,136.9,137.04,136.86,136.94,15130.0,113.9574,114.074,113.9241,113.9907,15130.0
2017-09-11 12:30:00,136.96,137.16,136.94,137.11,7482.0,114.0074,114.1739,113.9907,114.1322,7482.0
2017-09-11 13:00:00,137.15,137.19,137.07,137.16,8475.0,114.1655,114.1988,114.099,114.1739,8475.0
2017-09-11 13:30:00,137.18,137.2,137.1,137.12,13040.0,114.1905,114.2072,114.1239,114.1406,13040.0
2017-09-11 14:00:00,137.11,137.13,137.0,137.03,11977.0,114.1322,114.1489,114.0407,114.0657,11977.0
2017-09-11 14:30:00,137.08,137.09,136.93,136.95,15441.0,114.1073,114.1156,113.9824,113.9991,15441.0
2017-09-11 15:00:00,136.96,136.96,136.79,136.84,11903.0,114.0074,114.0074,113.8659,113.9075,11903.0
2017-09-11 15:30:00,136.8,136.99,136.8,136.99,18796.0,113.8742,114.0324,113.8742,114.0324,18796.0
2017-09-12 09:30:00,137.43,137.53,137.14,137.34,53779.0,114.3986,114.4819,114.1572,114.3237,53779.0
2017-09-12 10:00:00,137.4,137.5,137.04,137.04,34473.0,114.3736,114.4569,114.074,114.074,34473.0
2017-09-12 10:30:00,137.05,137.24,136.89,137.24,25664.0,114.0823,114.2405,113.9491,114.2405,25664.0
2017-09-12 11:00:00,137.26,137.48,137.16,137.41,32552.0,114.2571,114.4402,114.1739,114.382,32552.0
2017-09-12 11:30:00,137.38,137.59,137.06,137.12,27610.0,114.357,114.5318,114.0906,114.1406,27610.0
2017-09-12 12:00:00,137.12,137.12,137.03,137.04,9219.0,114.1406,114.1406,114.0657,114.074,9219.0
2017-09-12 12:30:00,137.02,137.07,136.9,136.97,23590.0,114.0573,114.099,113.9574,114.0157,23590.0
2017-09-12 13:00:00,136.98,137.01,136.88,136.96,16667.0,114.024,114.049,113.9408,114.0074,16667.0
2017-09-12 13:30:00,136.93,137.03,136.93,136.97,14590.0,113.9824,114.0657,113.9824,114.0157,14590.0
2017-09-12 14:00:00,136.95,136.99,136.89,136.91,14711.0,113.9991,114.0324,113.9491,113.9658,14711.0
2017-09-12 14:30:00,136.92,136.99,136.84,136.99,19009.0,113.9741,114.0324,113.9075,114.0324,19009.0
2017-09-12 15:00:00,136.97,137.19,136.96,137.18,24379.0,114.0157,114.1988,114.0074,114.1905,24379.0
2017-09-12 15:30:00,137.15,137.35,137.07,137.34,51567.0,114.1655,114.332,114.099,114.3237,51567.0
2017-09-13 09:30:00,136.23,136.43,136.05,136.22,70903.0,113.3997,113.5662,113.2499,113.3914,70903.0
2017-09-13 10:00:00,136.25,136.34,136.02,136.34,47071.0,113.4164,113.4913,113.2249,113.4913,47071.0
2017-09-13 10:30:00,136.36,136.36,136.01,136.19,19392.0,113.5079,113.5079,113.2166,113.3664,19392.0
2017-09-13 11:00:00,136.11,136.16,135.81,135.98,16048.0,113.2998,113.3415,113.0501,113.1916,16048.0
2017-09-13 11:30:00,135.97,135.97,135.73,135.75,13453.0,113.1833,113.1833,112.9835,113.0002,13453.0
2017-09-13 12:00:00,135.75,135.82,135.55,135.6,11943.0,113.0002,113.0584,112.8337,112.8753,11943.0
2017-09-13 12:30:00,135.57,135.61,135.44,135.45,12078.0,112.8503,112.8836,112.7421,112.7504,12078.0
2017-09-13 13:00:00,135.45,135.47,135.2,135.24,29633.0,112.7504,112.7671,112.5423,112.5756,29633.0
2017-09-13 13:30:00,135.25,135.47,135.25,135.29,31641.0,112.584,112.7671,112.584,112.6173,31641.0
2017-09-13 14:00:00,135.29,135.31,135.22,135.24,30419.0,112.6173,112.6339,112.559,112.5756,30419.0
2017-09-13 14:30:00,135.23,135.23,135.03,135.05,36467.0,112.5673,112.5673,112.4008,112.4175,36467.0
2017-09-13 15:00:00,135.05,135.07,134.88,134.9,40931.0,112.4175,112.4341,112.276,112.2926,40931.0
2017-09-13 15:30:00,134.9,135.12,134.89,135.07,55260.0,112.2926,112.4757,112.2843,112.4341,55260.0
2017-09-14 09:30:00,135.08,135.28,134.91,135.04,23214.0,112.4424,112.6089,112.3009,112.4092,23214.0
2017-09-14 10:00:00,135.0,135.0,134.47,134.5,17534.0,112.3759,112.3759,111.9347,111.9596,17534.0
2017-09-14 10:30:00,134.5,134.63,134.35,134.4,17188.0,111.9596,112.0679,111.8348,111.8764,17188.0
2017-09-14 11:00:00,134.48,134.68,134.24,134.64,59194.0,111.943,112.1095,111.7432,112.0762,59194.0
2017-09-14 11:30:00,134.57,134.79,134.41,134.59,18827.0,112.0179,112.201,111.8847,112.0346,18827.0
2017-09-14 12:00:00,134.61,134.78,134.6,134.68,10296.0,112.0512,112.1927,112.0429,112.1095,10296.0
2017-09-14 12:30:00,134.6,134.87,134.59,134.76,8418.0,112.0429,112.2676,112.0346,112.1761,8418.0
2017-09-14 13:00:00,134.71,134.72,134.55,134.67,12225.0,112.1345,112.1428,112.0013,112.1012,12225.0
2017-09-14 13:30:00,134.67,134.83,134.61,134.8,18819.0,112.1012,112.2343,112.0512,112.2094,18819.0
2017-09-14 14:00:00,134.78,134.87,134.72,134.83,10843.0,112.1927,112.2676,112.1428,112.2343,10843.0
2017-09-14 14:30:00,134.82,134.87,134.78,134.86,14645.0,112.226,112.2676,112.1927,112.2593,14645.0
2017-09-14 15:00:00,134.84,134.91,134.78,134.9,15171.0,112.2427,112.3009,112.1927,112.2926,15171.0
2017-09-14 15:30:00,134.9,134.95,134.78,134.93,31402.0,112.2926,112.3342,112.1927,112.3176,31402.0
2017-09-15 09:30:00,135.74,136.06,135.5,135.94,49613.0,112.9918,113.2582,112.7921,113.1583,49613.0
2017-09-15 10:00:00,135.89,135.97,135.75,135.79,36276.0,113.1167,113.1833,113.0002,113.0335,36276.0
2017-09-15 10:30:00,135.75,135.92,135.63,135.79,36260.0,113.0002,113.1417,112.9003,113.0335,36260.0
2017-09-15 11:00:00,135.74,135.86,135.53,135.65,20395.0,112.9918,113.0917,112.817,112.9169,20395.0
2017-09-15 11:30:00,135.71,135.82,135.57,135.66,5461.0,112.9669,113.0584,112.8503,112.9252,5461.0
2017-09-15 12:00:00,135.67,135.69,135.61,135.62,6991.0,112.9336,112.9502,112.8836,112.892,6991.0
2017-09-15 12:30:00,135.6,135.6,135.38,135.42,10164.0,112.8753,112.8753,112.6922,112.7255,10164.0
2017-09-15 13:00:00,135.52,135.54,135.43,135.44,4984.0,112.8087,112.8254,112.7338,112.7421,4984.0
2017-09-15 13:30:00,135.48,135.6,135.42,135.49,7540.0,112.7754,112.8753,112.7255,112.7837,7540.0
2017-09-15 14:00:00,135.49,135.5,135.31,135.37,10330.0,112.7837,112.7921,112.6339,112.6838,10330.0
2017-09-15 14:30:00,135.35,135.41,135.32,135.36,11164.0,112.6672,112.7171,112.6422,112.6755,11164.0
2017-09-15 15:00:00,135.36,135.39,135.33,135.37,11437.0,112.6755,112.7005,112.6506,112.6838,11437.0
2017-09-15 15:30:00,135.39,135.44,135.33,135.38,39119.0,112.7005,112.7421,112.6506,112.6922,39119.0
2017-09-18 09:30:00,135.8,136.14,135.72,136.14,47239.0,113.0418,113.3248,112.9752,113.3248,47239.0
2017-09-18 10:00:00,136.19,136.19,135.95,136.08,22011.0,113.3664,113.3664,113.1666,113.2749,22011.0
2017-09-18 10:30:00,136.09,136.16,135.77,135.8,23748.0,113.2832,113.3415,113.0168,113.0418,23748.0
2017-09-18 11:00:00,135.78,135.98,135.52,135.89,23360.0,113.0251,113.1916,112.8087,113.1167,23360.0
2017-09-18 11:30:00,135.94,136.04,135.55,135.59,14020.0,113.1583,113.2416,112.8337,112.867,14020.0
2017-09-18 12:00:00,135.55,135.59,135.39,135.55,10588.0,112.8337,112.867,112.7005,112.8337,10588.0
2017-09-18 12:30:00,135.52,135.64,135.52,135.62,13398.0,112.8087,112.9086,112.8087,112.892,13398.0
2017-09-18 13:00:00,135.62,135.68,135.59,135.66,5474.0,112.892,112.9419,112.867,112.9252,5474.0
2017-09-18 13:30:00,135.68,135.78,135.65,135.68,13961.0,112.9419,113.0251,112.9169,112.9419,13961.0
2017-09-18 14:00:00,135.68,135.69,135.39,135.47,17827.0,112.9419,112.9502,112.7005,112.7671,17827.0
2017-09-18 14:30:00,135.5,135.63,135.45,135.6,11137.0,112.7921,112.9003,112.7504,112.8753,11137.0
2017-09-18 15:00:00,135.6,135.71,135.6,135.69,11512.0,112.8753,112.9669,112.8753,112.9502,11512.0
2017-09-18 15:30:00,135.69,135.89,135.65,135.86,26808.0,112.9502,113.1167,112.9169,113.0917,26808.0
2017-09-19 09:30:00,135.72,136.1,135.68,136.04,45988.0,112.9752,113.2915,112.9419,113.2416,45988.0
2017-09-19 10:00:00,136.04,136.04,135.55,135.59,10693.0,113.2416,113.2416,112.8337,112.867,10693.0
2017-09-19 10:30:00,135.6,135.66,135.36,135.49,11610.0,112.8753,112.9252,112.6755,112.7837,11610.0
2017-09-19 11:00:00,135.47,135.49,135.19,135.46,16166.0,112.7671,112.7837,112.534,112.7588,16166.0
2017-09-19 11:30:00,135.65,135.65,135.4,135.52,10112.0,112.9169,112.9169,112.7088,112.8087,10112.0
2017-09-19 12:00:00,135.48,135.55,135.31,135.47,12392.0,112.7754,112.8337,112.6339,112.7671,12392.0
2017-09-19 12:30:00,135.36,135.46,135.29,135.34,11349.0,112.6755,112.7588,112.6173,112.6589,11349.0
2017-09-19 13:00:00,135.27,135.45,135.26,135.41,10571.0,112.6006,112.7504,112.5923,112.7171,10571.0
2017-09-19 13:30:00,135.41,135.45,135.33,135.45,12000.0,112.7171,112.7504,112.6506,112.7504,12000.0
2017-09-19 14:00:00,135.43,135.51,135.43,135.46,19119.0,112.7338,112.8004,112.7338,112.7588,19119.0
2017-09-19 14:30:00,135.47,135.53,135.43,135.47,16488.0,112.7671,112.817,112.7338,112.7671,16488.0
2017-09-19 15:00:00,135.46,135.53,135.35,135.49,15085.0,112.7588,112.817,112.6672,112.7837,15085.0
2017-09-19 15:30:00,135.49,135.55,135.4,135.51,25150.0,112.7837,112.8337,112.7088,112.8004,25150.0
2017-09-20 09:30:00,132.72,133.1,132.51,132.52,98699.0,110.478,110.7943,110.3031,110.3115,98699.0
2017-09-20 10:00:00,132.5,132.59,132.27,132.32,47307.0,110.2948,110.3697,110.1034,110.145,47307.0
2017-09-20 10:30:00,132.3,132.59,132.21,132.21,18929.0,110.1283,110.3697,110.0534,110.0534,18929.0
2017-09-20 11:00:00,132.24,132.37,132.0,132.11,29802.0,110.0784,110.1866,109.8786,109.9702,29802.0
2017-09-20 11:30:00,132.06,132.33,132.0,132.28,16497.0,109.9286,110.1533,109.8786,110.1117,16497.0
2017-09-20 12:00:00,132.29,132.31,132.12,132.23,10964.0,110.12,110.1367,109.9785,110.0701,10964.0
2017-09-20 12:30:00,132.23,132.33,132.18,132.18,9359.0,110.0701,110.1533,110.0284,110.0284,9359.0
2017-09-20 13:00:00,132.17,132.2,132.11,132.14,14977.0,110.0201,110.0451,109.9702,109.9952,14977.0
2017-09-20 13:30:00,132.16,132.19,132.08,132.19,16429.0,110.0118,110.0368,109.9452,110.0368,16429.0
2017-09-20 14:00:00,132.15,132.49,130.76,131.08,49098.0,110.0035,110.2865,108.8464,109.1128,49098.0
2017-09-20 14:30:00,131.01,131.21,130.5,131.16,25451.0,109.0545,109.221,108.63,109.1794,25451.0
2017-09-20 15:00:00,131.08,131.32,130.93,131.32,21713.0,109.1128,109.3126,108.9879,109.3126,21713.0
2017-09-20 15:30:00,131.31,131.76,131.31,131.75,60774.0,109.3042,109.6788,109.3042,109.6705,60774.0
2017-09-21 09:30:00,131.27,131.44,131.2,131.37,29353.0,109.271,109.4125,109.2127,109.3542,29353.0
2017-09-21 10:00:00,131.27,131.4,131.03,131.17,18746.0,109.271,109.3792,109.0712,109.1877,18746.0
2017-09-21 10:30:00,131.16,131.21,130.98,131.11,17706.0,109.1794,109.221,109.0296,109.1378,17706.0
2017-09-21 11:00:00,131.17,132.01,131.17,131.88,33488.0,109.1877,109.8869,109.1877,109.7787,33488.0
2017-09-21 11:30:00,131.92,131.99,131.7,131.82,12889.0,109.812,109.8703,109.6289,109.7288,12889.0
2017-09-21 12:00:00,131.88,131.95,131.79,131.9,4225.0,109.7787,109.837,109.7038,109.7954,4225.0
2017-09-21 12:30:00,131.92,131.93,131.81,131.86,10188.0,109.812,109.8203,109.7205,109.7621,10188.0
2017-09-21 13:00:00,131.88,132.08,131.85,132.0,9904.0,109.7787,109.9452,109.7538,109.8786,9904.0
2017-09-21 13:30:00,131.98,132.04,131.88,131.88,9141.0,109.862,109.9119,109.7787,109.7787,9141.0
2017-09-21 14:00:00,131.93,131.99,131.86,131.98,7507.0,109.8203,109.8703,109.7621,109.862,7507.0
2017-09-21 14:30:00,132.0,132.0,131.91,131.93,7780.0,109.8786,109.8786,109.8037,109.8203,7780.0
2017-09-21 15:00:00,131.92,131.94,131.83,131.9,10605.0,109.812,109.8287,109.7371,109.7954,10605.0
2017-09-21 15:30:00,131.91,131.94,131.75,131.8,26954.0,109.8037,109.8287,109.6705,109.7121,26954.0
2017-09-22 09:30:00,132.31,132.34,132.11,132.24,54128.0,110.1367,110.1616,109.9702,110.0784,54128.0
2017-09-22 10:00:00,132.2,132.56,132.16,132.51,16785.0,110.0451,110.3448,110.0118,110.3031,16785.0
2017-09-22 10:30:00,132.52,132.55,132.11,132.11,13838.0,110.3115,110.3364,109.9702,109.9702,13838.0
2017-09-22 11:00:00,132.2,132.27,132.05,132.19,21526.0,110.0451,110.1034,109.9202,110.0368,21526.0
2017-09-22 11:30:00,132.22,132.53,132.15,132.26,14923.0,110.0617,110.3198,110.0035,110.095,14923.0
2017-09-22 12:00:00,132.27,132.33,132.18,132.23,6067.0,110.1034,110.1533,110.0284,110.0701,6067.0
2017-09-22 12:30:00,132.29,132.29,132.1,132.15,6858.0,110.12,110.12,109.9619,110.0035,6858.0
2017-09-22 13:00:00,132.12,132.14,132.02,132.02,11147.0,109.9785,109.9952,109.8953,109.8953,11147.0
2017-09-22 13:30:00,132.03,132.26,132.0,132.09,33703.0,109.9036,110.095,109.8786,109.9535,33703.0
2017-09-22 14:00:00,132.11,132.22,132.1,132.1,8748.0,109.9702,110.0617,109.9619,109.9619,8748.0
2017-09-22 14:30:00,132.09,132.18,132.07,132.07,5685.0,109.9535,110.0284,109.9369,109.9369,5685.0
2017-09-22 15:00:00,132.1,132.13,132.03,132.13,15266.0,109.9619,109.9868,109.9036,109.9868,15266.0
2017-09-22 15:30:00,132.12,132.18,132.06,132.1,19122.0,109.9785,110.0284,109.9286,109.9619,19122.0
2017-09-25 09:30:00,132.3,132.53,132.2,132.53,23065.0,110.1283,110.3198,110.0451,110.3198,23065.0
2017-09-25 10:00:00,132.55,132.56,132.29,132.41,17753.0,110.3364,110.3448,110.12,110.2199,17753.0
2017-09-25 10:30:00,132.37,132.38,132.09,132.12,24140.0,110.1866,110.1949,109.9535,109.9785,24140.0
2017-09-25 11:00:00,132.13,132.24,132.02,132.1,20434.0,109.9868,110.0784,109.8953,109.9619,20434.0
2017-09-25 11:30:00,132.06,132.13,131.68,131.68,43754.0,109.9286,109.9868,109.6122,109.6122,43754.0
2017-09-25 12:00:00,131.67,131.68,131.5,131.61,9064.0,109.6039,109.6122,109.4624,109.554,9064.0
2017-09-25 12:30:00,131.61,131.89,131.6,131.82,8829.0,109.554,109.787,109.5456,109.7288,8829.0
2017-09-25 13:00:00,131.85,131.9,131.83,131.87,6754.0,109.7538,109.7954,109.7371,109.7704,6754.0
2017-09-25 13:30:00,131.87,132.01,131.85,132.01,8521.0,109.7704,109.8869,109.7538,109.8869,8521.0
2017-09-25 14:00:00,132.01,132.05,131.99,132.0,5364.0,109.8869,109.9202,109.8703,109.8786,5364.0
2017-09-25 14:30:00,131.97,132.0,131.82,131.88,12303.0,109.8536,109.8786,109.7288,109.7787,12303.0
2017-09-25 15:00:00,131.9,132.0,131.84,131.99,9502.0,109.7954,109.8786,109.7454,109.8703,9502.0
2017-09-25 15:30:00,132.0,132.11,131.95,132.07,29876.0,109.8786,109.9702,109.837,109.9369,29876.0
2017-09-26 09:30:00,131.35,131.47,131.26,131.35,38820.0,109.3375,109.4374,109.2626,109.3375,38820.0
2017-09-26 10:00:00,131.34,131.47,131.3,131.43,9778.0,109.3292,109.4374,109.2959,109.4041,9778.0
2017-09-26 10:30:00,131.4,131.44,131.13,131.21,16971.0,109.3792,109.4125,109.1544,109.221,16971.0
2017-09-26 11:00:00,131.2,131.2,130.89,130.93,17246.0,109.2127,109.2127,108.9546,108.9879,17246.0
2017-09-26 11:30:00,130.96,131.05,130.66,130.71,17751.0,109.0129,109.0878,108.7632,108.8048,17751.0
2017-09-26 12:00:00,130.7,130.98,130.7,130.92,6738.0,108.7965,109.0296,108.7965,108.9796,6738.0
2017-09-26 12:30:00,130.92,130.98,130.69,130.97,4406.0,108.9796,109.0296,108.7882,109.0212,4406.0
2017-09-26 13:00:00,130.99,131.05,130.91,130.99,7914.0,109.0379,109.0878,108.9713,109.0379,7914.0
2017-09-26 13:30:00,131.04,131.26,131.02,131.08,16474.0,109.0795,109.2626,109.0628,109.1128,16474.0
2017-09-26 14:00:00,131.15,131.2,131.11,131.18,10663.0,109.1711,109.2127,109.1378,109.196,10663.0
2017-09-26 14:30:00,131.17,131.28,131.07,131.11,12085.0,109.1877,109.2793,109.1045,109.1378,12085.0
2017-09-26 15:00:00,131.11,131.17,130.99,131.03,12206.0,109.1378,109.1877,109.0379,109.0712,12206.0
2017-09-26 15:30:00,131.03,131.05,130.87,130.93,33006.0,109.0712,109.0878,108.938,108.9879,33006.0
2017-09-27 09:30:00,130.08,130.41,129.99,130.29,39930.0,108.2804,108.5551,108.2055,108.4552,39930.0
2017-09-27 10:00:00,130.36,130.46,130.16,130.37,18868.0,108.5135,108.5967,108.347,108.5218,18868.0
2017-09-27 10:30:00,130.28,130.38,130.1,130.2,26662.0,108.4469,108.5301,108.297,108.3803,26662.0
2017-09-27 11:00:00,130.22,130.37,130.15,130.37,16755.0,108.3969,108.5218,108.3386,108.5218,16755.0
2017-09-27 11:30:00,130.5,130.99,130.19,130.57,46146.0,108.63,109.0379,108.3719,108.6883,46146.0
2017-09-27 12:00:00,130.49,130.6,130.43,130.49,8976.0,108.6217,108.7132,108.5717,108.6217,8976.0
2017-09-27 12:30:00,130.44,130.67,130.34,130.63,12073.0,108.58,108.7715,108.4968,108.7382,12073.0
2017-09-27 13:00:00,130.58,130.58,130.3,130.32,9462.0,108.6966,108.6966,108.4635,108.4802,9462.0
2017-09-27 13:30:00,130.36,130.4,130.3,130.31,9322.0,108.5135,108.5468,108.4635,108.4718,9322.0
2017-09-27 14:00:00,130.31,130.69,130.31,130.67,10596.0,108.4718,108.7882,108.4718,108.7715,10596.0
2017-09-27 14:30:00,130.67,130.75,130.63,130.71,7453.0,108.7715,108.8381,108.7382,108.8048,7453.0
2017-09-27 15:00:00,130.71,130.84,130.69,130.78,16972.0,108.8048,108.913,108.7882,108.8631,16972.0
2017-09-27 15:30:00,130.74,130.77,130.56,130.56,51968.0,108.8298,108.8547,108.6799,108.6799,51968.0
2017-09-28 09:30:00,131.36,131.74,131.24,131.55,36900.0,109.3459,109.6622,109.246,109.504,36900.0
2017-09-28 10:00:00,131.52,131.86,131.5,131.83,13932.0,109.4791,109.7621,109.4624,109.7371,13932.0
2017-09-28 10:30:00,131.83,131.96,131.73,131.79,22127.0,109.7371,109.8453,109.6539,109.7038,22127.0
2017-09-28 11:00:00,131.78,131.94,131.71,131.94,12720.0,109.6955,109.8287,109.6372,109.8287,12720.0
2017-09-28 11:30:00,131.9,131.97,131.69,131.72,15197.0,109.7954,109.8536,109.6206,109.6455,15197.0
2017-09-28 12:00:00,131.71,131.8,131.55,131.78,7340.0,109.6372,109.7121,109.504,109.6955,7340.0
2017-09-28 12:30:00,131.76,131.92,131.76,131.86,8064.0,109.6788,109.812,109.6788,109.7621,8064.0
2017-09-28 13:00:00,131.81,132.0,131.79,131.99,9653.0,109.7205,109.8786,109.7038,109.8703,9653.0
2017-09-28 13:30:00,131.94,132.06,131.93,132.03,10597.0,109.8287,109.9286,109.8203,109.9036,10597.0
2017-09-28 14:00:00,132.02,132.05,131.9,131.92,8858.0,109.8953,109.9202,109.7954,109.812,8858.0
2017-09-28 14:30:00,131.91,131.95,131.81,131.83,13213.0,109.8037,109.837,109.7205,109.7371,13213.0
2017-09-28 15:00:00,131.85,131.88,131.62,131.65,9538.0,109.7538,109.7787,109.5623,109.5873,9538.0
2017-09-28 15:30:00,131.65,131.7,131.6,131.64,29350.0,109.5873,109.6289,109.5456,109.5789,29350.0
2017-09-29 09:30:00,132.16,132.29,131.66,131.71,38605.0,110.0118,110.12,109.5956,109.6372,38605.0
2017-09-29 10:00:00,131.75,131.79,131.56,131.64,11673.0,109.6705,109.7038,109.5124,109.5789,11673.0
2017-09-29 10:30:00,131.66,132.53,131.64,132.45,26974.0,109.5956,110.3198,109.5789,110.2532,26974.0
2017-09-29 11:00:00,132.41,132.47,132.15,132.19,12115.0,110.2199,110.2698,110.0035,110.0368,12115.0
2017-09-29 11:30:00,132.12,132.13,131.89,132.01,20676.0,109.9785,109.9868,109.787,109.8869,20676.0
2017-09-29 12:00:00,131.99,132.11,131.97,132.11,7378.0,109.8703,109.9702,109.8536,109.9702,7378.0
2017-09-29 12:30:00,132.09,132.11,131.93,132.0,6657.0,109.9535,109.9702,109.8203,109.8786,6657.0
2017-09-29 13:00:00,131.97,131.99,131.91,131.98,3201.0,109.8536,109.8703,109.8037,109.862,3201.0
2017-09-29 13:30:00,131.96,132.01,131.88,131.99,11548.0,109.8453,109.8869,109.7787,109.8703,11548.0
2017-09-29 14:00:00,131.97,132.04,131.96,132.0,9544.0,109.8536,109.9119,109.8453,109.8786,9544.0
2017-09-29 14:30:00,132.02,132.12,131.97,132.07,9417.0,109.8953,109.9785,109.8536,109.9369,9417.0
2017-09-29 15:00:00,132.08,132.25,132.08,132.23,10823.0,109.9452,110.0867,109.9452,110.0701,10823.0
2017-09-29 15:30:00,132.2,132.23,132.08,132.11,25834.0,110.0451,110.0701,109.9452,109.9702,25834.0
2017-10-02 09:30:00,132.13,132.29,131.99,132.07,15812.0,109.9868,110.12,109.8703,109.9369,15812.0
2017-10-02 10:00:00,132.1,132.1,131.79,131.88,9368.0,109.9619,109.9619,109.7038,109.7787,9368.0
2017-10-02 10:30:00,131.92,131.92,131.38,131.42,25256.0,109.812,109.812,109.3625,109.3958,25256.0
2017-10-02 11:00:00,131.47,131.55,131.35,131.37,10637.0,109.4374,109.504,109.3375,109.3542,10637.0
2017-10-02 11:30:00,131.37,131.55,131.13,131.25,32342.0,109.3542,109.504,109.1544,109.2543,32342.0
2017-10-02 12:00:00,131.16,131.2,131.08,131.11,9986.0,109.1794,109.2127,109.1128,109.1378,9986.0
2017-10-02 12:30:00,131.14,131.24,131.14,131.24,8776.0,109.1627,109.246,109.1627,109.246,8776.0
2017-10-02 13:00:00,131.24,131.32,131.21,131.28,6201.0,109.246,109.3126,109.221,109.2793,6201.0
2017-10-02 13:30:00,131.28,131.29,131.14,131.17,14885.0,109.2793,109.2876,109.1627,109.1877,14885.0
2017-10-02 14:00:00,131.17,131.17,130.9,130.95,26612.0,109.1877,109.1877,108.963,109.0046,26612.0
2017-10-02 14:30:00,130.96,131.24,130.96,131.18,14493.0,109.0129,109.246,109.0129,109.196,14493.0
2017-10-02 15:00:00,131.17,131.21,131.09,131.14,17113.0,109.1877,109.221,109.1211,109.1627,17113.0
2017-10-02 15:30:00,131.13,131.22,131.01,131.04,49689.0,109.1544,109.2293,109.0545,109.0795,49689.0
2017-10-03 09:30:00,131.34,131.84,131.33,131.75,29971.0,109.3292,109.7454,109.3209,109.6705,29971.0
2017-10-03 10:00:00,131.77,132.1,131.77,131.96,16108.0,109.6872,109.9619,109.6872,109.8453,16108.0
2017-10-03 10:30:00,131.95,131.97,131.82,131.91,8061.0,109.837,109.8536,109.7288,109.8037,8061.0
2017-10-03 11:00:00,131.9,132.14,131.86,132.14,15121.0,109.7954,109.9952,109.7621,109.9952,15121.0
2017-10-03 11:30:00,132.13,132.13,131.71,131.86,15353.0,109.9868,109.9868,109.6372,109.7621,15353.0
2017-10-03 12:00:00,131.83,131.95,131.76,131.76,3093.0,109.7371,109.837,109.6788,109.6788,3093.0
2017-10-03 12:30:00,131.76,131.95,131.72,131.93,9114.0,109.6788,109.837,109.6455,109.8203,9114.0
2017-10-03 13:00:00,131.92,131.93,131.82,131.87,12436.0,109.812,109.8203,109.7288,109.7704,12436.0
2017-10-03 13:30:00,131.86,131.94,131.84,131.85,13929.0,109.7621,109.8287,109.7454,109.7538,13929.0
2017-10-03 14:00:00,131.87,131.88,131.69,131.87,21930.0,109.7704,109.7787,109.6206,109.7704,21930.0
2017-10-03 14:30:00,131.82,131.91,131.8,131.82,11695.0,109.7288,109.8037,109.7121,109.7288,11695.0
2017-10-03 15:00:00,131.83,131.84,131.74,131.78,13741.0,109.7371,109.7454,109.6622,109.6955,13741.0
2017-10-03 15:30:00,131.78,131.89,131.62,131.67,36354.0,109.6955,109.787,109.5623,109.6039,36354.0
2017-10-04 09:30:00,133.16,133.45,132.97,133.03,45003.0,110.8442,111.0856,110.6861,110.736,45003.0
2017-10-04 10:00:00,132.92,133.35,132.9,133.31,23927.0,110.6444,111.0024,110.6278,110.9691,23927.0
2017-10-04 10:30:00,133.34,133.42,133.29,133.4,25547.0,110.994,111.0606,110.9524,111.044,25547.0
2017-10-04 11:00:00,133.38,133.43,133.13,133.2,21341.0,111.0273,111.069,110.8192,110.8775,21341.0
2017-10-04 11:30:00,133.21,133.4,133.17,133.23,14645.0,110.8858,111.044,110.8525,110.9025,14645.0
2017-10-04 12:00:00,133.23,133.32,133.12,133.27,5386.0,110.9025,110.9774,110.8109,110.9358,5386.0
2017-10-04 12:30:00,133.33,133.34,133.21,133.29,5490.0,110.9857,110.994,110.8858,110.9524,5490.0
2017-10-04 13:00:00,133.28,133.29,133.03,133.06,7511.0,110.9441,110.9524,110.736,110.761,7511.0
2017-10-04 13:30:00,133.08,133.15,133.01,133.14,16595.0,110.7776,110.8359,110.7194,110.8276,16595.0
2017-10-04 14:00:00,133.17,133.17,132.97,132.98,6666.0,110.8525,110.8525,110.6861,110.6944,6666.0
2017-10-04 14:30:00,132.99,132.99,132.78,132.86,18054.0,110.7027,110.7027,110.5279,110.5945,18054.0
2017-10-04 15:00:00,132.86,132.91,132.77,132.91,11810.0,110.5945,110.6361,110.5196,110.6361,11810.0
2017-10-04 15:30:00,132.91,133.03,132.88,133.0,25126.0,110.6361,110.736,110.6111,110.711,25126.0
2017-10-05 09:30:00,133.05,133.1,132.75,132.79,20889.0,110.7526,110.7943,110.5029,110.5362,20889.0
2017-10-05 10:00:00,132.78,132.9,132.73,132.84,4307.0,110.5279,110.6278,110.4863,110.5778,4307.0
2017-10-05 10:30:00,132.85,133.23,132.8,133.18,17828.0,110.5862,110.9025,110.5445,110.8609,17828.0
2017-10-05 11:00:00,133.23,133.27,133.1,133.19,17418.0,110.9025,110.9358,110.7943,110.8692,17418.0
2017-10-05 11:30:00,133.09,133.11,133.0,133.0,3727.0,110.7859,110.8026,110.711,110.711,3727.0
2017-10-05 12:00:00,133.06,133.11,132.95,133.01,4317.0,110.761,110.8026,110.6694,110.7194,4317.0
2017-10-05 12:30:00,133.01,133.05,132.85,132.87,5926.0,110.7194,110.7526,110.5862,110.6028,5926.0
2017-10-05 13:00:00,132.86,132.87,132.72,132.74,7387.0,110.5945,110.6028,110.478,110.4946,7387.0
2017-10-05 13:30:00,132.72,132.77,132.7,132.72,9067.0,110.478,110.5196,110.4613,110.478,9067.0
2017-10-05 14:00:00,132.74,132.81,132.66,132.68,12477.0,110.4946,110.5529,110.428,110.4447,12477.0
2017-10-05 14:30:00,132.71,132.83,132.63,132.72,9106.0,110.4696,110.5695,110.403,110.478,9106.0
2017-10-05 15:00:00,132.76,132.84,132.7,132.76,6391.0,110.5112,110.5778,110.4613,110.5112,6391.0
2017-10-05 15:30:00,132.74,132.79,132.64,132.76,19378.0,110.4946,110.5362,110.4114,110.5112,19378.0
2017-10-06 09:30:00,131.97,132.27,131.96,132.1,27746.0,109.8536,110.1034,109.8453,109.9619,27746.0
2017-10-06 10:00:00,132.15,132.52,132.07,132.42,10603.0,110.0035,110.3115,109.9369,110.2282,10603.0
2017-10-06 10:30:00,132.46,132.66,132.4,132.65,10957.0,110.2615,110.428,110.2116,110.4197,10957.0
2017-10-06 11:00:00,132.71,132.77,132.52,132.62,6703.0,110.4696,110.5196,110.3115,110.3947,6703.0
2017-10-06 11:30:00,132.59,133.09,132.58,132.8,40881.0,110.3697,110.7859,110.3614,110.5445,40881.0
2017-10-06 12:00:00,132.79,132.9,132.71,132.78,4370.0,110.5362,110.6278,110.4696,110.5279,4370.0
2017-10-06 12:30:00,132.82,132.84,132.74,132.83,5122.0,110.5612,110.5778,110.4946,110.5695,5122.0
2017-10-06 13:00:00,132.84,133.01,132.65,132.74,15950.0,110.5778,110.7194,110.4197,110.4946,15950.0
2017-10-06 13:30:00,132.74,132.75,132.63,132.7,4597.0,110.4946,110.5029,110.403,110.4613,4597.0
2017-10-06 14:00:00,132.7,132.72,132.62,132.69,8223.0,110.4613,110.478,110.3947,110.453,8223.0
2017-10-06 14:30:00,132.66,133.14,132.65,133.1,31928.0,110.428,110.8276,110.4197,110.7943,31928.0
2017-10-06 15:00:00,133.14,133.15,132.89,132.96,10179.0,110.8276,110.8359,110.6195,110.6777,10179.0
2017-10-06 15:30:00,132.94,133.0,132.83,133.0,14533.0,110.6611,110.711,110.5695,110.711,14533.0
2017-10-09 09:30:00,133.7,133.92,133.66,133.75,27133.0,111.2937,111.4768,111.2604,111.3353,27133.0
2017-10-09 10:00:00,133.75,133.94,133.71,133.82,32822.0,111.3353,111.4935,111.302,111.3936,32822.0
2017-10-09 10:30:00,133.86,133.97,133.76,133.87,29259.0,111.4269,111.5185,111.3437,111.4352,29259.0
2017-10-09 11:00:00,133.88,133.92,133.75,133.86,26262.0,111.4436,111.4768,111.3353,111.4269,26262.0
2017-10-09 11:30:00,133.86,133.86,133.63,133.72,8198.0,111.4269,111.4269,111.2354,111.3104,8198.0
2017-10-09 12:00:00,133.71,133.84,133.7,133.8,5105.0,111.302,111.4103,111.2937,111.377,5105.0
2017-10-09 12:30:00,133.8,133.84,133.68,133.81,5030.0,111.377,111.4103,111.2771,111.3853,5030.0
2017-10-09 13:00:00,133.83,133.98,133.79,133.93,6370.0,111.4019,111.5268,111.3686,111.4852,6370.0
2017-10-09 13:30:00,133.92,133.92,133.83,133.87,8036.0,111.4768,111.4768,111.4019,111.4352,8036.0
2017-10-09 14:00:00,133.88,133.9,133.8,133.8,7662.0,111.4436,111.4602,111.377,111.377,7662.0
2017-10-09 14:30:00,133.81,133.84,133.75,133.8,9783.0,111.3853,111.4103,111.3353,111.377,9783.0
2017-10-09 15:00:00,133.76,133.8,133.59,133.79,25424.0,111.3437,111.377,111.2022,111.3686,25424.0
2017-10-09 15:30:00,133.78,133.83,133.58,133.67,35357.0,111.3603,111.4019,111.1938,111.2687,35357.0
2017-10-10 09:30:00,134.74,135.1,134.67,135.09,39139.0,112.1594,112.4591,112.1012,112.4508,39139.0
2017-10-10 10:00:00,135.13,135.14,134.82,134.88,19064.0,112.4841,112.4924,112.226,112.276,19064.0
2017-10-10 10:30:00,134.92,135.48,134.91,135.44,20394.0,112.3093,112.7754,112.3009,112.7421,20394.0
2017-10-10 11:00:00,135.41,135.67,135.4,135.57,16681.0,112.7171,112.9336,112.7088,112.8503,16681.0
2017-10-10 11:30:00,135.49,135.54,135.3,135.33,9310.0,112.7837,112.8254,112.6256,112.6506,9310.0
2017-10-10 12:00:00,135.38,135.38,135.13,135.33,13300.0,112.6922,112.6922,112.4841,112.6506,13300.0
2017-10-10 12:30:00,135.36,135.66,135.36,135.62,11714.0,112.6755,112.9252,112.6755,112.892,11714.0
2017-10-10 13:00:00,135.63,135.72,135.63,135.65,6661.0,112.9003,112.9752,112.9003,112.9169,6661.0
2017-10-10 13:30:00,135.63,135.74,135.54,135.64,5883.0,112.9003,112.9918,112.8254,112.9086,5883.0
2017-10-10 14:00:00,135.65,135.67,135.47,135.54,6032.0,112.9169,112.9336,112.7671,112.8254,6032.0
2017-10-10 14:30:00,135.58,135.58,135.43,135.43,8472.0,112.8587,112.8587,112.7338,112.7338,8472.0
2017-10-10 15:00:00,135.44,135.47,135.21,135.29,22548.0,112.7421,112.7671,112.5507,112.6173,22548.0
2017-10-10 15:30:00,135.27,135.33,135.05,135.2,76885.0,112.6006,112.6506,112.4175,112.5423,76885.0
2017-10-11 09:30:00,135.43,135.72,135.39,135.72,55167.0,112.7338,112.9752,112.7005,112.9752,55167.0
2017-10-11 10:00:00,135.7,135.71,135.48,135.51,9367.0,112.9585,112.9669,112.7754,112.8004,9367.0
2017-10-11 10:30:00,135.52,135.68,135.41,135.46,8097.0,112.8087,112.9419,112.7171,112.7588,8097.0
2017-10-11 11:00:00,135.45,135.58,135.09,135.32,17642.0,112.7504,112.8587,112.4508,112.6422,17642.0
2017-10-11 11:30:00,135.43,135.55,135.36,135.52,6765.0,112.7338,112.8337,112.6755,112.8087,6765.0
2017-10-11 12:00:00,135.52,135.56,135.49,135.52,4046.0,112.8087,112.842,112.7837,112.8087,4046.0
2017-10-11 12:30:00,135.51,135.75,135.5,135.69,11188.0,112.8004,113.0002,112.7921,112.9502,11188.0
2017-10-11 13:00:00,135.71,135.78,135.7,135.73,8069.0,112.9669,113.0251,112.9585,112.9835,8069.0
2017-10-11 13:30:00,135.68,135.71,135.51,135.55,17791.0,112.9419,112.9669,112.8004,112.8337,17791.0
2017-10-11 14:00:00,135.55,135.71,135.55,135.66,6128.0,112.8337,112.9669,112.8337,112.9252,6128.0
2017-10-11 14:30:00,135.58,135.63,135.54,135.59,5237.0,112.8587,112.9003,112.8254,112.867,5237.0
2017-10-11 15:00:00,135.6,135.77,135.59,135.72,7333.0,112.8753,113.0168,112.867,112.9752,7333.0
2017-10-11 15:30:00,135.72,135.82,135.7,135.77,14026.0,112.9752,113.0584,112.9585,113.0168,14026.0
2017-10-12 09:30:00,135.45,135.62,135.26,135.53,26568.0,112.7504,112.892,112.5923,112.817,26568.0
2017-10-12 10:00:00,135.55,135.72,135.52,135.62,19234.0,112.8337,112.9752,112.8087,112.892,19234.0
2017-10-12 10:30:00,135.64,135.78,135.55,135.64,25606.0,112.9086,113.0251,112.8337,112.9086,25606.0
2017-10-12 11:00:00,135.67,135.87,135.63,135.67,20958.0,112.9336,113.1001,112.9003,112.9336,20958.0
2017-10-12 11:30:00,135.69,136.06,135.51,136.03,44131.0,112.9502,113.2582,112.8004,113.2332,44131.0
2017-10-12 12:00:00,136.01,136.32,135.88,136.14,12297.0,113.2166,113.4746,113.1084,113.3248,12297.0
2017-10-12 12:30:00,136.15,136.28,136.11,136.21,8271.0,113.3331,113.4413,113.2998,113.3831,8271.0
2017-10-12 13:00:00,136.21,136.38,136.19,136.38,12681.0,113.3831,113.5246,113.3664,113.5246,12681.0
2017-10-12 13:30:00,136.4,136.54,136.37,136.54,12707.0,113.5412,113.6578,113.5163,113.6578,12707.0
2017-10-12 14:00:00,136.47,136.56,136.34,136.5,12394.0,113.5995,113.6744,113.4913,113.6245,12394.0
2017-10-12 14:30:00,136.53,136.53,136.32,136.45,8444.0,113.6494,113.6494,113.4746,113.5829,8444.0
2017-10-12 15:00:00,136.45,136.45,136.07,136.2,18594.0,113.5829,113.5829,113.2665,113.3748,18594.0
2017-10-12 15:30:00,136.18,136.23,135.99,136.06,32030.0,113.3581,113.3997,113.1999,113.2582,32030.0
2017-10-13 09:30:00,135.86,136.01,135.69,135.81,34805.0,113.0917,113.2166,112.9502,113.0501,34805.0
2017-10-13 10:00:00,135.8,136.18,135.74,136.1,15134.0,113.0418,113.3581,112.9918,113.2915,15134.0
2017-10-13 10:30:00,136.1,136.12,135.98,136.03,8674.0,113.2915,113.3082,113.1916,113.2332,8674.0
2017-10-13 11:00:00,136.05,136.4,136.0,136.36,10211.0,113.2499,113.5412,113.2083,113.5079,10211.0
2017-10-13 11:30:00,136.35,136.35,136.01,136.06,11170.0,113.4996,113.4996,113.2166,113.2582,11170.0
2017-10-13 12:00:00,136.06,136.19,136.06,136.17,2924.0,113.2582,113.3664,113.2582,113.3498,2924.0
2017-10-13 12:30:00,136.19,136.22,136.15,136.18,5083.0,113.3664,113.3914,113.3331,113.3581,5083.0
2017-10-13 13:00:00,136.18,136.28,136.15,136.21,6653.0,113.3581,113.4413,113.3331,113.3831,6653.0
2017-10-13 13:30:00,136.22,136.27,136.11,136.11,6801.0,113.3914,113.433,113.2998,113.2998,6801.0
2017-10-13 14:00:00,136.15,136.16,135.93,135.97,5861.0,113.3331,113.3415,113.15,113.1833,5861.0
2017-10-13 14:30:00,135.95,135.99,135.9,135.99,4223.0,113.1666,113.1999,113.125,113.1999,4223.0
2017-10-13 15:00:00,135.97,136.1,135.96,135.97,7968.0,113.1833,113.2915,113.175,113.1833,7968.0
2017-10-13 15:30:00,135.97,135.99,135.8,135.86,16566.0,113.1833,113.1999,113.0418,113.0917,16566.0
2017-10-16 09:30:00,135.19,135.38,135.08,135.21,18570.0,112.534,112.6922,112.4424,112.5507,18570.0
2017-10-16 10:00:00,135.17,135.55,135.17,135.52,9671.0,112.5174,112.8337,112.5174,112.8087,9671.0
2017-10-16 10:30:00,135.48,135.48,135.06,135.06,7998.0,112.7754,112.7754,112.4258,112.4258,7998.0
2017-10-16 11:00:00,135.1,135.48,135.1,135.48,4944.0,112.4591,112.7754,112.4591,112.7754,4944.0
2017-10-16 11:30:00,135.43,135.65,135.29,135.57,6718.0,112.7338,112.9169,112.6173,112.8503,6718.0
2017-10-16 12:00:00,135.58,135.58,135.19,135.4,4182.0,112.8587,112.8587,112.534,112.7088,4182.0
2017-10-16 12:30:00,135.48,135.66,135.35,135.59,7467.0,112.7754,112.9252,112.6672,112.867,7467.0
2017-10-16 13:00:00,135.51,135.59,135.36,135.57,3805.0,112.8004,112.867,112.6755,112.8503,3805.0
2017-10-16 13:30:00,135.58,135.68,135.46,135.49,7162.0,112.8587,112.9419,112.7588,112.7837,7162.0
2017-10-16 14:00:00,135.5,135.63,135.41,135.48,14560.0,112.7921,112.9003,112.7171,112.7754,14560.0
2017-10-16 14:30:00,135.52,135.59,135.48,135.57,7758.0,112.8087,112.867,112.7754,112.8503,7758.0
2017-10-16 15:00:00,135.59,135.59,135.47,135.5,5973.0,112.867,112.867,112.7671,112.7921,5973.0
2017-10-16 15:30:00,135.49,135.58,135.41,135.49,22265.0,112.7837,112.8587,112.7171,112.7837,22265.0
2017-10-17 09:30:00,135.0,135.17,134.98,135.1,22803.0,112.3759,112.5174,112.3592,112.4591,22803.0
2017-10-17 10:00:00,135.04,135.1,134.95,135.09,12204.0,112.4092,112.4591,112.3342,112.4508,12204.0
2017-10-17 10:30:00,135.11,135.12,134.81,135.0,14362.0,112.4674,112.4757,112.2177,112.3759,14362.0
2017-10-17 11:00:00,135.02,135.02,134.47,134.71,26943.0,112.3925,112.3925,111.9347,112.1345,26943.0
2017-10-17 11:30:00,134.72,134.82,134.42,134.71,25737.0,112.1428,112.226,111.8931,112.1345,25737.0
2017-10-17 12:00:00,134.7,134.79,134.59,134.77,9064.0,112.1261,112.201,112.0346,112.1844,9064.0
2017-10-17 12:30:00,134.75,134.81,134.6,134.61,7327.0,112.1678,112.2177,112.0429,112.0512,7327.0
2017-10-17 13:00:00,134.55,134.64,134.36,134.42,8861.0,112.0013,112.0762,111.8431,111.8931,8861.0
2017-10-17 13:30:00,134.38,134.52,134.37,134.48,9442.0,111.8598,111.9763,111.8514,111.943,9442.0
2017-10-17 14:00:00,134.48,134.56,134.34,134.54,24998.0,111.943,112.0096,111.8265,111.9929,24998.0
2017-10-17 14:30:00,134.52,134.72,134.46,134.65,17065.0,111.9763,112.1428,111.9264,112.0845,17065.0
2017-10-17 15:00:00,134.63,134.74,134.53,134.65,17636.0,112.0679,112.1594,111.9846,112.0845,17636.0
2017-10-17 15:30:00,134.67,134.73,134.54,134.61,43882.0,112.1012,112.1511,111.9929,112.0512,43882.0
2017-10-18 09:30:00,135.7,135.78,135.52,135.61,54979.0,112.9585,113.0251,112.8087,112.8836,54979.0
2017-10-18 10:00:00,135.63,135.85,135.48,135.84,12941.0,112.9003,113.0834,112.7754,113.0751,12941.0
2017-10-18 10:30:00,135.87,135.96,135.76,135.76,6296.0,113.1001,113.175,113.0085,113.0085,6296.0
2017-10-18 11:00:00,135.75,135.77,135.64,135.74,12703.0,113.0002,113.0168,112.9086,112.9918,12703.0
2017-10-18 11:30:00,135.76,135.77,135.59,135.59,9672.0,113.0085,113.0168,112.867,112.867,9672.0
2017-10-18 12:00:00,135.58,135.72,135.53,135.7,4234.0,112.8587,112.9752,112.817,112.9585,4234.0
2017-10-18 12:30:00,135.68,135.73,135.63,135.64,6894.0,112.9419,112.9835,112.9003,112.9086,6894.0
2017-10-18 13:00:00,135.61,135.65,135.55,135.61,9328.0,112.8836,112.9169,112.8337,112.8836,9328.0
2017-10-18 13:30:00,135.61,135.79,135.57,135.65,8569.0,112.8836,113.0335,112.8503,112.9169,8569.0
2017-10-18 14:00:00,135.63,135.68,135.46,135.53,21849.0,112.9003,112.9419,112.7588,112.817,21849.0
2017-10-18 14:30:00,135.51,135.63,135.44,135.53,12608.0,112.8004,112.9003,112.7421,112.817,12608.0
2017-10-18 15:00:00,135.6,135.72,135.52,135.71,8631.0,112.8753,112.9752,112.8087,112.9669,8631.0
2017-10-18 15:30:00,135.73,135.73,135.55,135.58,18827.0,112.9835,112.9835,112.8337,112.8587,18827.0
2017-10-19 09:30:00,135.85,136.25,135.7,135.76,52331.0,113.0834,113.4164,112.9585,113.0085,52331.0
2017-10-19 10:00:00,135.74,136.17,135.72,136.1,30705.0,112.9918,113.3498,112.9752,113.2915,30705.0
2017-10-19 10:30:00,136.17,136.22,135.93,136.09,24413.0,113.3498,113.3914,113.15,113.2832,24413.0
2017-10-19 11:00:00,136.15,136.23,135.93,135.93,11559.0,113.3331,113.3997,113.15,113.15,11559.0
2017-10-19 11:30:00,136.0,136.05,135.85,135.92,5272.0,113.2083,113.2499,113.0834,113.1417,5272.0
2017-10-19 12:00:00,135.92,135.92,135.74,135.74,3983.0,113.1417,113.1417,112.9918,112.9918,3983.0
2017-10-19 12:30:00,135.72,135.73,135.57,135.58,4385.0,112.9752,112.9835,112.8503,112.8587,4385.0
2017-10-19 13:00:00,135.59,135.61,135.45,135.5,4327.0,112.867,112.8836,112.7504,112.7921,4327.0
2017-10-19 13:30:00,135.44,135.64,135.43,135.54,7360.0,112.7421,112.9086,112.7338,112.8254,7360.0
2017-10-19 14:00:00,135.53,135.61,135.5,135.51,9651.0,112.817,112.8836,112.7921,112.8004,9651.0
2017-10-19 14:30:00,135.58,135.69,135.53,135.67,8884.0,112.8587,112.9502,112.817,112.9336,8884.0
2017-10-19 15:00:00,135.66,135.74,135.65,135.7,7508.0,112.9252,112.9918,112.9169,112.9585,7508.0
2017-10-19 15:30:00,135.69,135.96,135.69,135.95,19456.0,112.9502,113.175,112.9502,113.1666,19456.0
2017-10-20 09:30:00,136.36,136.42,135.78,135.93,31872.0,113.5079,113.5579,113.0251,113.15,31872.0
2017-10-20 10:00:00,135.88,136.03,135.82,135.95,18532.0,113.1084,113.2332,113.0584,113.1666,18532.0
2017-10-20 10:30:00,135.91,136.12,135.61,135.64,18423.0,113.1334,113.3082,112.8836,112.9086,18423.0
2017-10-20 11:00:00,135.59,135.78,135.55,135.68,14848.0,112.867,113.0251,112.8337,112.9419,14848.0
2017-10-20 11:30:00,135.63,135.85,135.58,135.65,20744.0,112.9003,113.0834,112.8587,112.9169,20744.0
2017-10-20 12:00:00,135.62,135.68,135.45,135.52,4997.0,112.892,112.9419,112.7504,112.8087,4997.0
2017-10-20 12:30:00,135.52,135.52,135.01,135.06,36492.0,112.8087,112.8087,112.3842,112.4258,36492.0
2017-10-20 13:00:00,135.04,135.26,135.04,135.07,25267.0,112.4092,112.5923,112.4092,112.4341,25267.0
2017-10-20 13:30:00,135.12,135.27,135.12,135.14,17115.0,112.4757,112.6006,112.4757,112.4924,17115.0
2017-10-20 14:00:00,135.14,135.3,135.12,135.3,13216.0,112.4924,112.6256,112.4757,112.6256,13216.0
2017-10-20 14:30:00,135.29,135.42,135.24,135.28,13830.0,112.6173,112.7255,112.5756,112.6089,13830.0
2017-10-20 15:00:00,135.27,135.33,135.21,135.26,13306.0,112.6006,112.6506,112.5507,112.5923,13306.0
2017-10-20 15:30:00,135.26,135.33,135.18,135.31,51290.0,112.5923,112.6506,112.5257,112.6339,51290.0
2017-10-23 09:30:00,135.8,136.23,135.7,136.23,70591.0,113.0418,113.3997,112.9585,113.3997,70591.0
2017-10-23 10:00:00,136.19,136.33,136.04,136.13,31386.0,113.3664,113.483,113.2416,113.3165,31386.0
2017-10-23 10:30:00,136.09,136.25,136.03,136.05,22748.0,113.2832,113.4164,113.2332,113.2499,22748.0
2017-10-23 11:00:00,136.06,136.16,136.01,136.07,18176.0,113.2582,113.3415,113.2166,113.2665,18176.0
2017-10-23 11:30:00,136.03,136.14,135.88,135.97,15840.0,113.2332,113.3248,113.1084,113.1833,15840.0
2017-10-23 12:00:00,135.98,136.0,135.9,135.95,6564.0,113.1916,113.2083,113.125,113.1666,6564.0
2017-10-23 12:30:00,135.91,135.93,135.85,135.89,8822.0,113.1334,113.15,113.0834,113.1167,8822.0
2017-10-23 13:00:00,135.91,135.96,135.87,135.88,8686.0,113.1334,113.175,113.1001,113.1084,8686.0
2017-10-23 13:30:00,135.83,135.92,135.82,135.86,7339.0,113.0668,113.1417,113.0584,113.0917,7339.0
2017-10-23 14:00:00,135.85,135.87,135.79,135.84,12199.0,113.0834,113.1001,113.0335,113.0751,12199.0
2017-10-23 14:30:00,135.84,135.87,135.73,135.78,13746.0,113.0751,113.1001,112.9835,113.0251,13746.0
2017-10-23 15:00:00,135.75,135.82,135.75,135.75,7143.0,113.0002,113.0584,113.0002,113.0002,7143.0
2017-10-23 15:30:00,135.77,136.0,135.77,135.9,43105.0,113.0168,113.2083,113.0168,113.125,43105.0
2017-10-24 09:30:00,135.95,136.03,135.4,135.4,61355.0,113.1666,113.2332,112.7088,112.7088,61355.0
2017-10-24 10:00:00,135.44,135.49,135.22,135.29,9774.0,112.7421,112.7837,112.559,112.6173,9774.0
2017-10-24 10:30:00,135.24,135.24,134.82,134.86,25421.0,112.5756,112.5756,112.226,112.2593,25421.0
2017-10-24 11:00:00,134.85,135.07,134.85,134.88,20943.0,112.251,112.4341,112.251,112.276,20943.0
2017-10-24 11:30:00,134.88,134.9,134.72,134.72,12412.0,112.276,112.2926,112.1428,112.1428,12412.0
2017-10-24 12:00:00,134.77,134.85,134.73,134.74,1928.0,112.1844,112.251,112.1511,112.1594,1928.0
2017-10-24 12:30:00,134.77,134.8,134.74,134.79,3704.0,112.1844,112.2094,112.1594,112.201,3704.0
2017-10-24 13:00:00,134.78,134.89,134.73,134.87,6785.0,112.1927,112.2843,112.1511,112.2676,6785.0
2017-10-24 13:30:00,134.88,134.91,134.74,134.78,11158.0,112.276,112.3009,112.1594,112.1927,11158.0
2017-10-24 14:00:00,134.76,134.85,134.73,134.84,10325.0,112.1761,112.251,112.1511,112.2427,10325.0
2017-10-24 14:30:00,134.87,134.89,134.76,134.85,3207.0,112.2676,112.2843,112.1761,112.251,3207.0
2017-10-24 15:00:00,134.92,134.93,134.69,134.71,7134.0,112.3093,112.3176,112.1178,112.1345,7134.0
2017-10-24 15:30:00,134.73,134.97,134.73,134.78,32667.0,112.1511,112.3509,112.1511,112.1927,32667.0
2017-10-25 09:30:00,135.32,135.55,135.18,135.3,60500.0,112.6422,112.8337,112.5257,112.6256,60500.0
2017-10-25 10:00:00,135.18,135.36,135.02,135.28,29481.0,112.5257,112.6755,112.3925,112.6089,29481.0
2017-10-25 10:30:00,135.26,135.36,134.92,135.08,19464.0,112.5923,112.6755,112.3093,112.4424,19464.0
2017-10-25 11:00:00,135.03,135.03,134.54,134.84,30362.0,112.4008,112.4008,111.9929,112.2427,30362.0
2017-10-25 11:30:00,134.73,134.82,134.63,134.69,8358.0,112.1511,112.226,112.0679,112.1178,8358.0
2017-10-25 12:00:00,134.69,134.76,134.36,134.4,7873.0,112.1178,112.1761,111.8431,111.8764,7873.0
2017-10-25 12:30:00,134.38,134.57,134.34,134.55,9108.0,111.8598,112.0179,111.8265,112.0013,9108.0
2017-10-25 13:00:00,134.55,134.74,134.49,134.74,4422.0,112.0013,112.1594,111.9513,112.1594,4422.0
2017-10-25 13:30:00,134.72,134.73,134.48,134.67,13860.0,112.1428,112.1511,111.943,112.1012,13860.0
2017-10-25 14:00:00,134.72,134.98,134.66,134.91,6228.0,112.1428,112.3592,112.0928,112.3009,6228.0
2017-10-25 14:30:00,134.91,135.02,134.79,134.99,11736.0,112.3009,112.3925,112.201,112.3675,11736.0
2017-10-25 15:00:00,135.04,135.21,135.0,135.18,7710.0,112.4092,112.5507,112.3759,112.5257,7710.0
2017-10-25 15:30:00,135.1,135.15,134.97,135.07,27441.0,112.4591,112.5007,112.3509,112.4341,27441.0
2017-10-26 09:30:00,135.34,135.36,135.1,135.21,51103.0,112.6589,112.6755,112.4591,112.5507,51103.0
2017-10-26 10:00:00,135.1,135.21,135.02,135.15,27314.0,112.4591,112.5507,112.3925,112.5007,27314.0
2017-10-26 10:30:00,135.12,135.33,134.92,135.24,20215.0,112.4757,112.6506,112.3093,112.5756,20215.0
2017-10-26 11:00:00,135.26,135.43,135.17,135.43,15234.0,112.5923,112.7338,112.5174,112.7338,15234.0
2017-10-26 11:30:00,135.44,135.55,135.19,135.22,28239.0,112.7421,112.8337,112.534,112.559,28239.0
2017-10-26 12:00:00,135.21,135.51,135.18,135.35,25575.0,112.5507,112.8004,112.5257,112.6672,25575.0
2017-10-26 12:30:00,135.34,135.5,135.24,135.46,16495.0,112.6589,112.7921,112.5756,112.7588,16495.0
2017-10-26 13:00:00,135.45,135.52,135.35,135.46,15656.0,112.7504,112.8087,112.6672,112.7588,15656.0
2017-10-26 13:30:00,135.46,135.63,135.43,135.59,21057.0,112.7588,112.9003,112.7338,112.867,21057.0
2017-10-26 14:00:00,135.59,135.65,135.55,135.64,8022.0,112.867,112.9169,112.8337,112.9086,8022.0
2017-10-26 14:30:00,135.63,135.65,135.52,135.53,14809.0,112.9003,112.9169,112.8087,112.817,14809.0
2017-10-26 15:00:00,135.52,135.6,135.48,135.57,24070.0,112.8087,112.8753,112.7754,112.8503,24070.0
2017-10-26 15:30:00,135.56,135.56,135.27,135.31,53843.0,112.842,112.842,112.6006,112.6339,53843.0
2017-10-27 09:30:00,136.23,136.28,135.93,135.97,51519.0,113.3997,113.4413,113.15,113.1833,51519.0
2017-10-27 10:00:00,136.01,137.07,135.91,136.83,42546.0,113.2166,114.099,113.1334,113.8992,42546.0
2017-10-27 10:30:00,136.86,137.21,136.82,137.01,27842.0,113.9241,114.2155,113.8908,114.049,27842.0
2017-10-27 11:00:00,137.06,137.52,137.0,137.12,37077.0,114.0906,114.4735,114.0407,114.1406,37077.0
2017-10-27 11:30:00,137.14,137.15,136.59,136.6,20545.0,114.1572,114.1655,113.6994,113.7077,20545.0
2017-10-27 12:00:00,136.69,136.9,136.57,136.8,15155.0,113.7826,113.9574,113.6827,113.8742,15155.0
2017-10-27 12:30:00,136.83,137.11,136.6,136.69,10193.0,113.8992,114.1322,113.7077,113.7826,10193.0
2017-10-27 13:00:00,136.64,136.72,136.6,136.67,11985.0,113.741,113.8076,113.7077,113.766,11985.0
2017-10-27 13:30:00,136.7,136.96,136.63,136.74,12768.0,113.791,114.0074,113.7327,113.8243,12768.0
2017-10-27 14:00:00,136.92,136.92,136.76,136.83,12156.0,113.9741,113.9741,113.8409,113.8992,12156.0
2017-10-27 14:30:00,136.84,136.85,136.56,136.71,10529.0,113.9075,113.9158,113.6744,113.7993,10529.0
2017-10-27 15:00:00,136.67,136.77,136.6,136.75,10836.0,113.766,113.8492,113.7077,113.8326,10836.0
2017-10-27 15:30:00,136.78,136.8,136.47,136.54,60630.0,113.8576,113.8742,113.5995,113.6578,60630.0
2017-10-30 09:30:00,136.84,136.95,136.43,136.62,49005.0,113.9075,113.9991,113.5662,113.7244,49005.0
2017-10-30 10:00:00,136.55,136.62,136.43,136.54,16716.0,113.6661,113.7244,113.5662,113.6578,16716.0
2017-10-30 10:30:00,136.54,136.75,136.5,136.71,19259.0,113.6578,113.8326,113.6245,113.7993,19259.0
2017-10-30 11:00:00,136.72,137.01,136.68,136.87,20226.0,113.8076,114.049,113.7743,113.9325,20226.0
2017-10-30 11:30:00,136.86,137.04,136.83,136.98,17265.0,113.9241,114.074,113.8992,114.024,17265.0
2017-10-30 12:00:00,136.99,136.99,136.76,136.83,18824.0,114.0324,114.0324,113.8409,113.8992,18824.0
2017-10-30 12:30:00,136.88,137.08,136.87,136.93,8186.0,113.9408,114.1073,113.9325,113.9824,8186.0
2017-10-30 13:00:00,136.96,137.01,136.82,136.83,15514.0,114.0074,114.049,113.8908,113.8992,15514.0
2017-10-30 13:30:00,136.8,136.84,136.67,136.67,10054.0,113.8742,113.9075,113.766,113.766,10054.0
2017-10-30 14:00:00,136.68,136.79,136.54,136.55,20175.0,113.7743,113.8659,113.6578,113.6661,20175.0
2017-10-30 14:30:00,136.56,136.68,136.51,136.53,17313.0,113.6744,113.7743,113.6328,113.6494,17313.0
2017-10-30 15:00:00,136.52,136.53,136.37,136.47,15717.0,113.6411,113.6494,113.5163,113.5995,15717.0
2017-10-30 15:30:00,136.47,136.6,136.42,136.54,35859.0,113.5995,113.7077,113.5579,113.6578,35859.0
2017-10-31 09:30:00,136.87,136.99,136.73,136.98,38607.0,113.9325,114.0324,113.8159,114.024,38607.0
2017-10-31 10:00:00,136.94,137.28,136.89,137.12,29371.0,113.9907,114.2738,113.9491,114.1406,29371.0
2017-10-31 10:30:00,137.14,137.15,136.9,136.91,29343.0,114.1572,114.1655,113.9574,113.9658,29343.0
2017-10-31 11:00:00,136.91,137.03,136.81,136.97,40297.0,113.9658,114.0657,113.8825,114.0157,40297.0
2017-10-31 11:30:00,136.96,137.14,136.87,136.97,26022.0,114.0074,114.1572,113.9325,114.0157,26022.0
2017-10-31 12:00:00,136.99,137.35,136.58,136.88,59031.0,114.0324,114.332,113.6911,113.9408,59031.0
2017-10-31 12:30:00,136.91,136.94,136.57,136.93,23630.0,113.9658,113.9907,113.6827,113.9824,23630.0
2017-10-31 13:00:00,136.92,137.03,136.91,136.93,19128.0,113.9741,114.0657,113.9658,113.9824,19128.0
2017-10-31 13:30:00,136.94,137.02,136.9,137.02,9989.0,113.9907,114.0573,113.9574,114.0573,9989.0
2017-10-31 14:00:00,137.02,137.31,137.01,137.16,23656.0,114.0573,114.2987,114.049,114.1739,23656.0
2017-10-31 14:30:00,137.16,137.16,137.01,137.02,12823.0,114.1739,114.1739,114.049,114.0573,12823.0
2017-10-31 15:00:00,137.0,137.27,136.98,137.11,25167.0,114.0407,114.2654,114.024,114.1322,25167.0
2017-10-31 15:30:00,137.11,137.16,136.94,137.02,30867.0,114.1322,114.1739,113.9907,114.0573,30867.0
2017-11-01 09:30:00,136.48,136.56,135.93,136.29,42645.0,113.6078,113.6744,113.15,113.4497,42645.0
2017-11-01 10:00:00,136.32,136.56,136.22,136.37,21441.0,113.4746,113.6744,113.3914,113.5163,21441.0
2017-11-01 10:30:00,136.46,136.64,136.39,136.41,14064.0,113.5912,113.741,113.5329,113.5496,14064.0
2017-11-01 11:00:00,136.38,136.41,135.6,135.69,17902.0,113.5246,113.5496,112.8753,112.9502,17902.0
2017-11-01 11:30:00,135.7,135.71,135.06,135.15,20225.0,112.9585,112.9669,112.4258,112.5007,20225.0
2017-11-01 12:00:00,135.1,135.27,135.0,135.09,8662.0,112.4591,112.6006,112.3759,112.4508,8662.0
2017-11-01 12:30:00,135.19,135.27,135.12,135.25,12169.0,112.534,112.6006,112.4757,112.584,12169.0
2017-11-01 13:00:00,135.2,135.25,135.02,135.07,15371.0,112.5423,112.584,112.3925,112.4341,15371.0
2017-11-01 13:30:00,135.07,135.13,135.0,135.0,8077.0,112.4341,112.4841,112.3759,112.3759,8077.0
2017-11-01 14:00:00,135.05,135.1,134.76,134.77,11138.0,112.4175,112.4591,112.1761,112.1844,11138.0
2017-11-01 14:30:00,134.73,134.99,134.72,134.9,19404.0,112.1511,112.3675,112.1428,112.2926,19404.0
2017-11-01 15:00:00,134.87,135.01,134.71,134.97,23439.0,112.2676,112.3842,112.1345,112.3509,23439.0
2017-11-01 15:30:00,134.95,134.96,134.45,134.49,46981.0,112.3342,112.3426,111.918,111.9513,46981.0
2017-11-02 09:30:00,134.65,134.76,134.34,134.48,24236.0,112.0845,112.1761,111.8265,111.943,24236.0
2017-11-02 10:00:00,134.43,134.49,134.1,134.43,17730.0,111.9014,111.9513,111.6267,111.9014,17730.0
2017-11-02 10:30:00,134.38,135.02,134.37,134.72,15563.0,111.8598,112.3925,111.8514,112.1428,15563.0
2017-11-02 11:00:00,134.76,134.94,134.68,134.72,10505.0,112.1761,112.3259,112.1095,112.1428,10505.0
2017-11-02 11:30:00,134.67,134.95,134.61,134.9,8294.0,112.1012,112.3342,112.0512,112.2926,8294.0
2017-11-02 12:00:00,134.94,135.16,134.85,134.85,16204.0,112.3259,112.509,112.251,112.251,16204.0
2017-11-02 12:30:00,134.89,134.9,134.58,134.66,17403.0,112.2843,112.2926,112.0262,112.0928,17403.0
2017-11-02 13:00:00,134.69,135.08,134.67,135.03,12401.0,112.1178,112.4424,112.1012,112.4008,12401.0
2017-11-02 13:30:00,135.01,135.01,134.81,134.94,7603.0,112.3842,112.3842,112.2177,112.3259,7603.0
2017-11-02 14:00:00,134.97,134.97,134.82,134.95,12784.0,112.3509,112.3509,112.226,112.3342,12784.0
2017-11-02 14:30:00,134.92,134.94,134.81,134.87,11319.0,112.3093,112.3259,112.2177,112.2676,11319.0
2017-11-02 15:00:00,134.87,134.93,134.75,134.86,7343.0,112.2676,112.3176,112.1678,112.2593,7343.0
2017-11-02 15:30:00,134.86,135.08,134.85,134.98,34506.0,112.2593,112.4424,112.251,112.3592,34506.0
2017-11-03 09:30:00,135.5,135.73,135.4,135.71,20180.0,112.7921,112.9835,112.7088,112.9669,20180.0
2017-11-03 10:00:00,135.66,135.79,135.61,135.72,15979.0,112.9252,113.0335,112.8836,112.9752,15979.0
2017-11-03 10:30:00,135.71,135.76,135.45,135.55,18975.0,112.9669,113.0085,112.7504,112.8337,18975.0
2017-11-03 11:00:00,135.59,135.92,135.58,135.89,12584.0,112.867,113.1417,112.8587,113.1167,12584.0
2017-11-03 11:30:00,135.9,136.16,135.85,136.0,11196.0,113.125,113.3415,113.0834,113.2083,11196.0
2017-11-03 12:00:00,135.97,136.19,135.95,136.09,4712.0,113.1833,113.3664,113.1666,113.2832,4712.0
2017-11-03 12:30:00,136.08,136.08,135.75,135.96,6329.0,113.2749,113.2749,113.0002,113.175,6329.0
2017-11-03 13:00:00,135.96,135.99,135.88,135.94,6903.0,113.175,113.1999,113.1084,113.1583,6903.0
2017-11-03 13:30:00,135.91,135.97,135.81,135.86,8186.0,113.1334,113.1833,113.0501,113.0917,8186.0
2017-11-03 14:00:00,135.87,135.94,135.84,135.91,5101.0,113.1001,113.1583,113.0751,113.1334,5101.0
2017-11-03 14:30:00,135.93,135.93,135.78,135.9,6611.0,113.15,113.15,113.0251,113.125,6611.0
2017-11-03 15:00:00,135.86,135.9,135.71,135.78,8579.0,113.0917,113.125,112.9669,113.0251,8579.0
2017-11-03 15:30:00,135.76,135.92,135.72,135.8,52247.0,113.0085,113.1417,112.9752,113.0418,52247.0
2017-11-06 09:30:00,136.12,136.54,136.12,136.52,35468.0,113.3082,113.6578,113.3082,113.6411,35468.0
2017-11-06 10:00:00,136.52,137.0,136.38,136.69,27295.0,113.6411,114.0407,113.5246,113.7826,27295.0
2017-11-06 10:30:00,136.63,137.0,136.54,136.74,17235.0,113.7327,114.0407,113.6578,113.8243,17235.0
2017-11-06 11:00:00,136.74,137.0,136.66,136.81,39374.0,113.8243,114.0407,113.7577,113.8825,39374.0
2017-11-06 11:30:00,136.84,136.84,136.59,136.7,9052.0,113.9075,113.9075,113.6994,113.791,9052.0
2017-11-06 12:00:00,136.74,136.81,136.71,136.72,7361.0,113.8243,113.8825,113.7993,113.8076,7361.0
2017-11-06 12:30:00,136.75,137.0,136.66,136.69,18965.0,113.8326,114.0407,113.7577,113.7826,18965.0
2017-11-06 13:00:00,136.75,137.01,136.64,136.71,13533.0,113.8326,114.049,113.741,113.7993,13533.0
2017-11-06 13:30:00,136.76,136.79,136.61,136.77,7535.0,113.8409,113.8659,113.716,113.8492,7535.0
2017-11-06 14:00:00,136.79,137.0,136.76,136.82,19600.0,113.8659,114.0407,113.8409,113.8908,19600.0
2017-11-06 14:30:00,136.86,136.86,136.74,136.81,10410.0,113.9241,113.9241,113.8243,113.8825,10410.0
2017-11-06 15:00:00,136.81,136.84,136.74,136.84,10913.0,113.8825,113.9075,113.8243,113.9075,10913.0
2017-11-06 15:30:00,136.84,136.99,136.84,136.89,38690.0,113.9075,114.0324,113.9075,113.9491,38690.0
2017-11-07 09:30:00,135.27,135.79,135.24,135.69,39542.0,112.6006,113.0335,112.5756,112.9502,39542.0
2017-11-07 10:00:00,135.6,135.61,135.39,135.51,16504.0,112.8753,112.8836,112.7005,112.8004,16504.0
2017-11-07 10:30:00,135.53,135.57,134.77,135.16,14350.0,112.817,112.8503,112.1844,112.509,14350.0
2017-11-07 11:00:00,135.12,135.37,135.0,135.01,13145.0,112.4757,112.6838,112.3759,112.3842,13145.0
2017-11-07 11:30:00,134.95,135.18,134.77,134.85,20765.0,112.3342,112.5257,112.1844,112.251,20765.0
2017-11-07 12:00:00,134.83,135.07,134.83,135.05,10064.0,112.2343,112.4341,112.2343,112.4175,10064.0
2017-11-07 12:30:00,135.05,135.2,135.05,135.16,9091.0,112.4175,112.5423,112.4175,112.509,9091.0
2017-11-07 13:00:00,135.14,135.17,134.88,134.94,9701.0,112.4924,112.5174,112.276,112.3259,9701.0
2017-11-07 13:30:00,134.98,135.19,134.97,135.01,10683.0,112.3592,112.534,112.3509,112.3842,10683.0
2017-11-07 14:00:00,134.97,135.03,134.82,134.99,15367.0,112.3509,112.4008,112.226,112.3675,15367.0
2017-11-07 14:30:00,134.99,135.12,134.95,134.95,8991.0,112.3675,112.4757,112.3342,112.3342,8991.0
2017-11-07 15:00:00,135.0,135.08,134.92,134.96,7763.0,112.3759,112.4424,112.3093,112.3426,7763.0
2017-11-07 15:30:00,134.98,135.14,134.86,135.07,40464.0,112.3592,112.4924,112.2593,112.4341,40464.0
2017-11-08 09:30:00,134.44,134.9,134.38,134.9,16626.0,111.9097,112.2926,111.8598,112.2926,16626.0
2017-11-08 10:00:00,134.95,135.2,134.9,135.11,8530.0,112.3342,112.5423,112.2926,112.4674,8530.0
2017-11-08 10:30:00,134.91,135.0,134.76,134.86,17956.0,112.3009,112.3759,112.1761,112.2593,17956.0
2017-11-08 11:00:00,134.84,135.08,134.82,135.08,9251.0,112.2427,112.4424,112.226,112.4424,9251.0
2017-11-08 11:30:00,135.16,135.27,135.04,135.17,10753.0,112.509,112.6006,112.4092,112.5174,10753.0
2017-11-08 12:00:00,135.16,135.28,135.12,135.12,6100.0,112.509,112.6089,112.4757,112.4757,6100.0
2017-11-08 12:30:00,135.12,135.25,135.11,135.25,4382.0,112.4757,112.584,112.4674,112.584,4382.0
2017-11-08 13:00:00,135.22,135.35,135.2,135.27,6105.0,112.559,112.6672,112.5423,112.6006,6105.0
2017-11-08 13:30:00,135.3,135.32,135.06,135.11,11482.0,112.6256,112.6422,112.4258,112.4674,11482.0
2017-11-08 14:00:00,135.11,135.29,135.01,135.24,21273.0,112.4674,112.6173,112.3842,112.5756,21273.0
2017-11-08 14:30:00,135.27,135.28,135.22,135.27,12048.0,112.6006,112.6089,112.559,112.6006,12048.0
2017-11-08 15:00:00,135.29,135.31,135.14,135.21,16654.0,112.6173,112.6339,112.4924,112.5507,16654.0
2017-11-08 15:30:00,135.2,135.2,134.93,135.07,39483.0,112.5423,112.5423,112.3176,112.4341,39483.0
2017-11-09 09:30:00,135.18,135.77,134.96,135.67,28200.0,112.5257,113.0168,112.3426,112.9336,28200.0
2017-11-09 10:00:00,135.77,135.84,135.52,135.55,16897.0,113.0168,113.0751,112.8087,112.8337,16897.0
2017-11-09 10:30:00,135.5,135.52,135.3,135.42,9097.0,112.7921,112.8087,112.6256,112.7255,9097.0
2017-11-09 11:00:00,135.37,135.42,135.08,135.28,12652.0,112.6838,112.7255,112.4424,112.6089,12652.0
2017-11-09 11:30:00,135.42,135.48,135.13,135.2,12721.0,112.7255,112.7754,112.4841,112.5423,12721.0
2017-11-09 12:00:00,135.13,135.2,134.87,134.89,6427.0,112.4841,112.5423,112.2676,112.2843,6427.0
2017-11-09 12:30:00,134.91,135.18,134.83,135.16,5788.0,112.3009,112.5257,112.2343,112.509,5788.0
2017-11-09 13:00:00,135.15,135.36,134.96,135.16,9491.0,112.5007,112.6755,112.3426,112.509,9491.0
2017-11-09 13:30:00,135.22,135.34,135.16,135.32,4938.0,112.559,112.6589,112.509,112.6422,4938.0
2017-11-09 14:00:00,135.32,135.52,135.23,135.52,9741.0,112.6422,112.8087,112.5673,112.8087,9741.0
2017-11-09 14:30:00,135.45,135.56,135.3,135.3,8551.0,112.7504,112.842,112.6256,112.6256,8551.0
2017-11-09 15:00:00,135.3,135.44,135.24,135.37,9943.0,112.6256,112.7421,112.5756,112.6838,9943.0
2017-11-09 15:30:00,135.43,135.48,135.31,135.36,25473.0,112.7338,112.7754,112.6339,112.6755,25473.0
2017-11-10 09:30:00,135.35,135.47,134.97,134.99,39982.0,112.6672,112.7671,112.3509,112.3675,39982.0
2017-11-10 10:00:00,135.02,135.3,134.92,135.19,7079.0,112.3925,112.6256,112.3093,112.534,7079.0
2017-11-10 10:30:00,135.19,135.22,135.02,135.11,6542.0,112.534,112.559,112.3925,112.4674,6542.0
2017-11-10 11:00:00,135.1,135.37,135.1,135.31,10333.0,112.4591,112.6838,112.4591,112.6339,10333.0
2017-11-10 11:30:00,135.38,135.52,135.37,135.45,11604.0,112.6922,112.8087,112.6838,112.7504,11604.0
2017-11-10 12:00:00,135.38,135.6,135.38,135.47,2914.0,112.6922,112.8753,112.6922,112.7671,2914.0
2017-11-10 12:30:00,135.49,135.54,135.41,135.5,5022.0,112.7837,112.8254,112.7171,112.7921,5022.0
2017-11-10 13:00:00,135.42,135.52,135.41,135.44,5863.0,112.7255,112.8087,112.7171,112.7421,5863.0
2017-11-10 13:30:00,135.44,135.6,135.39,135.44,4510.0,112.7421,112.8753,112.7005,112.7421,4510.0
2017-11-10 14:00:00,135.54,135.69,135.46,135.62,7994.0,112.8254,112.9502,112.7588,112.892,7994.0
2017-11-10 14:30:00,135.67,135.9,135.62,135.86,8974.0,112.9336,113.125,112.892,113.0917,8974.0
2017-11-10 15:00:00,135.85,135.91,135.76,135.9,4605.0,113.0834,113.1334,113.0085,113.125,4605.0
2017-11-10 15:30:00,135.9,136.05,135.82,136.02,30428.0,113.125,113.2499,113.0584,113.2249,30428.0
2017-11-13 09:30:00,135.28,135.62,135.09,135.62,24794.0,112.6089,112.892,112.4508,112.892,24794.0
2017-11-13 10:00:00,135.66,135.85,135.44,135.79,11460.0,112.9252,113.0834,112.7421,113.0335,11460.0
2017-11-13 10:30:00,135.78,135.87,135.45,135.57,14756.0,113.0251,113.1001,112.7504,112.8503,14756.0
2017-11-13 11:00:00,135.59,136.04,135.56,135.71,17962.0,112.867,113.2416,112.842,112.9669,17962.0
2017-11-13 11:30:00,135.76,135.92,135.47,135.68,16788.0,113.0085,113.1417,112.7671,112.9419,16788.0
2017-11-13 12:00:00,135.58,135.73,135.57,135.69,32054.0,112.8587,112.9835,112.8503,112.9502,32054.0
2017-11-13 12:30:00,135.68,135.85,135.68,135.81,7191.0,112.9419,113.0834,112.9419,113.0501,7191.0
2017-11-13 13:00:00,135.77,135.82,135.65,135.71,11815.0,113.0168,113.0584,112.9169,112.9669,11815.0
2017-11-13 13:30:00,135.71,135.76,135.62,135.62,7936.0,112.9669,113.0085,112.892,112.892,7936.0
2017-11-13 14:00:00,135.69,135.7,135.58,135.68,12151.0,112.9502,112.9585,112.8587,112.9419,12151.0
2017-11-13 14:30:00,135.72,135.83,135.72,135.81,3641.0,112.9752,113.0668,112.9752,113.0501,3641.0
2017-11-13 15:00:00,135.82,135.96,135.8,135.81,5022.0,113.0584,113.175,113.0418,113.0501,5022.0
2017-11-13 15:30:00,135.89,136.0,135.79,135.94,18814.0,113.1167,113.2083,113.0335,113.1583,18814.0
2017-11-14 09:30:00,136.05,136.24,135.93,135.93,19884.0,113.2499,113.408,113.15,113.15,19884.0
2017-11-14 10:00:00,135.88,136.06,135.72,135.72,6348.0,113.1084,113.2582,112.9752,112.9752,6348.0
2017-11-14 10:30:00,135.74,136.27,135.56,136.09,14018.0,112.9918,113.433,112.842,113.2832,14018.0
2017-11-14 11:00:00,136.11,136.36,136.0,136.07,17872.0,113.2998,113.5079,113.2083,113.2665,17872.0
2017-11-14 11:30:00,135.98,136.17,135.87,136.17,15344.0,113.1916,113.3498,113.1001,113.3498,15344.0
2017-11-14 12:00:00,136.2,136.37,136.19,136.37,3044.0,113.3748,113.5163,113.3664,113.5163,3044.0
2017-11-14 12:30:00,136.37,136.43,136.0,136.18,8287.0,113.5163,113.5662,113.2083,113.3581,8287.0
2017-11-14 13:00:00,136.15,136.41,136.15,136.4,3840.0,113.3331,113.5496,113.3331,113.5412,3840.0
2017-11-14 13:30:00,136.4,136.4,136.21,136.22,4836.0,113.5412,113.5412,113.3831,113.3914,4836.0
2017-11-14 14:00:00,136.29,136.49,136.24,136.24,7071.0,113.4497,113.6162,113.408,113.408,7071.0
2017-11-14 14:30:00,136.24,136.38,136.13,136.29,10438.0,113.408,113.5246,113.3165,113.4497,10438.0
2017-11-14 15:00:00,136.34,136.36,136.19,136.2,5417.0,113.4913,113.5079,113.3664,113.3748,5417.0
2017-11-14 15:30:00,136.22,136.41,136.15,136.34,40717.0,113.3914,113.5496,113.3331,113.4913,40717.0
2017-11-15 09:30:00,135.61,135.61,135.08,135.16,22542.0,112.8836,112.8836,112.4424,112.509,22542.0
2017-11-15 10:00:00,135.07,135.31,135.07,135.2,8677.0,112.4341,112.6339,112.4341,112.5423,8677.0
2017-11-15 10:30:00,135.19,135.34,134.93,135.16,7709.0,112.534,112.6589,112.3176,112.509,7709.0
2017-11-15 11:00:00,135.19,135.19,134.79,135.11,14539.0,112.534,112.534,112.201,112.4674,14539.0
2017-11-15 11:30:00,135.14,135.24,134.83,135.06,10736.0,112.4924,112.5756,112.2343,112.4258,10736.0
2017-11-15 12:00:00,135.05,135.2,135.01,135.19,5975.0,112.4175,112.5423,112.3842,112.534,5975.0
2017-11-15 12:30:00,135.13,135.36,135.04,135.36,6688.0,112.4841,112.6755,112.4092,112.6755,6688.0
2017-11-15 13:00:00,135.32,135.34,135.16,135.17,5241.0,112.6422,112.6589,112.509,112.5174,5241.0
2017-11-15 13:30:00,135.23,135.34,135.13,135.29,5994.0,112.5673,112.6589,112.4841,112.6173,5994.0
2017-11-15 14:00:00,135.3,135.3,135.04,135.12,11286.0,112.6256,112.6256,112.4092,112.4757,11286.0
2017-11-15 14:30:00,135.11,135.26,135.02,135.14,6262.0,112.4674,112.5923,112.3925,112.4924,6262.0
2017-11-15 15:00:00,135.22,135.3,135.11,135.11,7339.0,112.559,112.6256,112.4674,112.4674,7339.0
2017-11-15 15:30:00,135.11,135.28,135.01,135.14,26596.0,112.4674,112.6089,112.3842,112.4924,26596.0
2017-11-16 09:30:00,136.45,136.54,136.22,136.49,18042.0,113.5829,113.6578,113.3914,113.6162,18042.0
2017-11-16 10:00:00,136.55,136.7,136.54,136.54,5647.0,113.6661,113.791,113.6578,113.6578,5647.0
2017-11-16 10:30:00,136.49,136.56,136.39,136.43,6945.0,113.6162,113.6744,113.5329,113.5662,6945.0
2017-11-16 11:00:00,136.42,136.46,136.22,136.22,5423.0,113.5579,113.5912,113.3914,113.3914,5423.0
2017-11-16 11:30:00,136.29,136.38,135.98,136.08,8861.0,113.4497,113.5246,113.1916,113.2749,8861.0
2017-11-16 12:00:00,136.18,136.2,136.02,136.1,4474.0,113.3581,113.3748,113.2249,113.2915,4474.0
2017-11-16 12:30:00,136.16,136.29,136.07,136.14,6400.0,113.3415,113.4497,113.2665,113.3248,6400.0
2017-11-16 13:00:00,136.14,136.32,136.08,136.15,4736.0,113.3248,113.4746,113.2749,113.3331,4736.0
2017-11-16 13:30:00,136.15,136.26,136.07,136.21,7502.0,113.3331,113.4247,113.2665,113.3831,7502.0
2017-11-16 14:00:00,136.28,136.28,136.13,136.13,16537.0,113.4413,113.4413,113.3165,113.3165,16537.0
2017-11-16 14:30:00,136.22,136.23,136.03,136.1,5242.0,113.3914,113.3997,113.2332,113.2915,5242.0
2017-11-16 15:00:00,136.09,136.12,135.96,136.07,7416.0,113.2832,113.3082,113.175,113.2665,7416.0
2017-11-16 15:30:00,136.04,136.12,135.94,136.09,24649.0,113.2416,113.3082,113.1583,113.2832,24649.0
2017-11-17 09:30:00,136.62,136.63,136.02,136.2,55922.0,113.7244,113.7327,113.2249,113.3748,55922.0
2017-11-17 10:00:00,136.13,136.24,135.96,136.08,19837.0,113.3165,113.408,113.175,113.2749,19837.0
2017-11-17 10:30:00,136.13,136.16,135.91,136.01,12872.0,113.3165,113.3415,113.1334,113.2166,12872.0
2017-11-17 11:00:00,136.01,136.17,135.79,136.13,9689.0,113.2166,113.3498,113.0335,113.3165,9689.0
2017-11-17 11:30:00,136.07,136.33,135.88,135.89,45258.0,113.2665,113.483,113.1084,113.1167,45258.0
2017-11-17 12:00:00,135.91,136.01,135.83,135.89,10680.0,113.1334,113.2166,113.0668,113.1167,10680.0
2017-11-17 12:30:00,135.84,136.02,135.78,136.02,13391.0,113.0751,113.2249,113.0251,113.2249,13391.0
2017-11-17 13:00:00,136.03,136.07,135.82,136.02,8004.0,113.2332,113.2665,113.0584,113.2249,8004.0
2017-11-17 13:30:00,136.06,136.13,135.95,136.02,12479.0,113.2582,113.3165,113.1666,113.2249,12479.0
2017-11-17 14:00:00,136.02,136.08,135.93,135.99,7954.0,113.2249,113.2749,113.15,113.1999,7954.0
2017-11-17 14:30:00,135.98,136.17,135.97,136.12,13386.0,113.1916,113.3498,113.1833,113.3082,13386.0
2017-11-17 15:00:00,136.14,136.22,136.08,136.12,14309.0,113.3248,113.3914,113.2749,113.3082,14309.0
2017-11-17 15:30:00,136.09,136.22,136.04,136.16,55090.0,113.2832,113.3914,113.2416,113.3415,55090.0
2017-11-20 09:30:00,137.29,137.75,137.14,137.72,55678.0,114.2821,114.665,114.1572,114.64,55678.0
2017-11-20 10:00:00,137.67,137.99,137.59,137.94,33210.0,114.5984,114.8648,114.5318,114.8232,33210.0
2017-11-20 10:30:00,137.91,137.94,137.69,137.78,25453.0,114.7982,114.8232,114.615,114.69,25453.0
2017-11-20 11:00:00,137.75,137.75,137.37,137.37,17176.0,114.665,114.665,114.3487,114.3487,17176.0
2017-11-20 11:30:00,137.36,137.43,137.27,137.43,9279.0,114.3404,114.3986,114.2654,114.3986,9279.0
2017-11-20 12:00:00,137.38,137.43,137.25,137.25,4076.0,114.357,114.3986,114.2488,114.2488,4076.0
2017-11-20 12:30:00,137.24,137.29,137.18,137.23,8403.0,114.2405,114.2821,114.1905,114.2321,8403.0
2017-11-20 13:00:00,137.21,137.27,137.15,137.19,6903.0,114.2155,114.2654,114.1655,114.1988,6903.0
2017-11-20 13:30:00,137.26,137.27,137.18,137.18,6469.0,114.2571,114.2654,114.1905,114.1905,6469.0
2017-11-20 14:00:00,137.16,137.19,137.09,137.15,10187.0,114.1739,114.1988,114.1156,114.1655,10187.0
2017-11-20 14:30:00,137.18,137.27,137.18,137.27,18399.0,114.1905,114.2654,114.1905,114.2654,18399.0
2017-11-20 15:00:00,137.28,137.4,137.12,137.17,16438.0,114.2738,114.3736,114.1406,114.1822,16438.0
2017-11-20 15:30:00,137.16,137.25,137.08,137.17,25846.0,114.1739,114.2488,114.1073,114.1822,25846.0
2017-11-21 09:30:00,138.39,138.42,138.13,138.39,52746.0,115.1977,115.2227,114.9813,115.1977,52746.0
2017-11-21 10:00:00,138.39,138.41,138.12,138.27,12386.0,115.1977,115.2144,114.973,115.0978,12386.0
2017-11-21 10:30:00,138.28,138.29,137.94,138.03,14881.0,115.1062,115.1145,114.8232,114.8981,14881.0
2017-11-21 11:00:00,138.06,138.15,137.89,137.96,7825.0,114.923,114.998,114.7815,114.8398,7825.0
2017-11-21 11:30:00,137.97,138.01,137.65,137.88,12519.0,114.8481,114.8814,114.5818,114.7732,12519.0
2017-11-21 12:00:00,137.82,137.97,137.76,137.85,8077.0,114.7233,114.8481,114.6733,114.7482,8077.0
2017-11-21 12:30:00,137.77,138.0,137.75,138.0,6513.0,114.6816,114.8731,114.665,114.8731,6513.0
2017-11-21 13:00:00,137.94,138.07,137.9,137.98,6945.0,114.8232,114.9314,114.7899,114.8564,6945.0
2017-11-21 13:30:00,138.06,138.06,137.65,137.65,7749.0,114.923,114.923,114.5818,114.5818,7749.0
2017-11-21 14:00:00,137.74,137.93,137.67,137.84,11627.0,114.6567,114.8148,114.5984,114.7399,11627.0
2017-11-21 14:30:00,137.86,137.89,137.75,137.87,7461.0,114.7566,114.7815,114.665,114.7649,7461.0
2017-11-21 15:00:00,137.87,137.97,137.72,137.74,9705.0,114.7649,114.8481,114.64,114.6567,9705.0
2017-11-21 15:30:00,137.79,137.96,137.75,137.86,30284.0,114.6983,114.8398,114.665,114.7566,30284.0
2017-11-22 09:30:00,138.35,138.42,137.77,137.88,33558.0,115.1644,115.2227,114.6816,114.7732,33558.0
2017-11-22 10:00:00,137.87,137.89,137.5,137.52,16992.0,114.7649,114.7815,114.4569,114.4735,16992.0
2017-11-22 10:30:00,137.52,137.57,136.99,137.07,17541.0,114.4735,114.5152,114.0324,114.099,17541.0
2017-11-22 11:00:00,137.01,137.27,136.81,137.14,22372.0,114.049,114.2654,113.8825,114.1572,22372.0
2017-11-22 11:30:00,137.13,137.3,137.07,137.17,8915.0,114.1489,114.2904,114.099,114.1822,8915.0
2017-11-22 12:00:00,137.18,137.2,137.14,137.17,4767.0,114.1905,114.2072,114.1572,114.1822,4767.0
2017-11-22 12:30:00,137.13,137.22,137.12,137.22,5566.0,114.1489,114.2238,114.1406,114.2238,5566.0
2017-11-22 13:00:00,137.21,137.29,137.12,137.17,5655.0,114.2155,114.2821,114.1406,114.1822,5655.0
2017-11-22 13:30:00,137.21,137.31,137.14,137.19,9597.0,114.2155,114.2987,114.1572,114.1988,9597.0
2017-11-22 14:00:00,137.28,137.42,137.25,137.35,5439.0,114.2738,114.3903,114.2488,114.332,5439.0
2017-11-22 14:30:00,137.37,137.66,137.37,137.65,14681.0,114.3487,114.5901,114.3487,114.5818,14681.0
2017-11-22 15:00:00,137.68,137.68,137.61,137.65,6870.0,114.6067,114.6067,114.5485,114.5818,6870.0
2017-11-22 15:30:00,137.62,137.75,137.53,137.63,23612.0,114.5568,114.665,114.4819,114.5651,23612.0
2017-11-24 09:30:00,140.63,140.63,140.02,140.13,85981.0,117.0623,117.0623,116.5546,116.6461,85981.0
2017-11-24 10:00:00,140.09,140.15,139.9,139.98,28801.0,116.6128,116.6628,116.4547,116.5213,28801.0
2017-11-24 10:30:00,139.98,140.26,139.92,140.2,27036.0,116.5213,116.7544,116.4713,116.7044,27036.0
2017-11-24 11:00:00,140.2,140.32,140.1,140.17,27504.0,116.7044,116.8043,116.6212,116.6794,27504.0
2017-11-24 11:30:00,140.15,140.15,139.85,139.94,12436.0,116.6628,116.6628,116.4131,116.488,12436.0
2017-11-24 12:00:00,139.86,139.89,139.59,139.75,24293.0,116.4214,116.4464,116.1966,116.3298,24293.0
2017-11-24 12:30:00,139.81,139.89,139.65,139.85,31058.0,116.3798,116.4464,116.2466,116.4131,31058.0
2017-11-27 09:30:00,140.13,140.21,139.5,139.5,84254.0,116.6461,116.7127,116.1217,116.1217,84254.0
2017-11-27 10:00:00,139.52,139.64,139.14,139.27,45305.0,116.1384,116.2383,115.822,115.9303,45305.0
2017-11-27 10:30:00,139.28,139.54,139.25,139.48,24623.0,115.9386,116.155,115.9136,116.1051,24623.0
2017-11-27 11:00:00,139.5,139.56,139.2,139.22,27339.0,116.1217,116.1717,115.872,115.8886,27339.0
2017-11-27 11:30:00,139.21,139.25,138.94,139.11,11437.0,115.8803,115.9136,115.6556,115.7971,11437.0
2017-11-27 12:00:00,139.1,139.22,139.05,139.22,8431.0,115.7888,115.8886,115.7471,115.8886,8431.0
2017-11-27 12:30:00,139.18,139.38,139.08,139.37,15773.0,115.8553,116.0218,115.7721,116.0135,15773.0
2017-11-27 13:00:00,139.32,139.53,139.32,139.52,14082.0,115.9719,116.1467,115.9719,116.1384,14082.0
2017-11-27 13:30:00,139.52,139.74,139.47,139.61,17416.0,116.1384,116.3215,116.0967,116.2133,17416.0
2017-11-27 14:00:00,139.6,139.65,139.48,139.56,19603.0,116.205,116.2466,116.1051,116.1717,19603.0
2017-11-27 14:30:00,139.56,139.62,139.49,139.59,21169.0,116.1717,116.2216,116.1134,116.1966,21169.0
2017-11-27 15:00:00,139.59,139.6,139.49,139.53,22364.0,116.1966,116.205,116.1134,116.1467,22364.0
2017-11-27 15:30:00,139.56,139.67,139.53,139.63,30242.0,116.1717,116.2632,116.1467,116.2299,30242.0
2017-11-28 09:30:00,140.8,140.85,140.26,140.35,58051.0,117.2039,117.2455,116.7544,116.8293,58051.0
2017-11-28 10:00:00,140.29,140.64,140.28,140.49,19511.0,116.7793,117.0707,116.771,116.9458,19511.0
2017-11-28 10:30:00,140.48,140.62,140.25,140.26,11329.0,116.9375,117.054,116.746,116.7544,11329.0
2017-11-28 11:00:00,140.26,140.44,140.19,140.44,14483.0,116.7544,116.9042,116.6961,116.9042,14483.0
2017-11-28 11:30:00,140.43,140.57,140.29,140.36,11650.0,116.8959,117.0124,116.7793,116.8376,11650.0
2017-11-28 12:00:00,140.3,140.45,140.25,140.41,7976.0,116.7876,116.9125,116.746,116.8792,7976.0
2017-11-28 12:30:00,140.48,140.79,140.24,140.58,18935.0,116.9375,117.1955,116.7377,117.0207,18935.0
2017-11-28 13:00:00,140.52,140.87,140.45,140.59,26042.0,116.9708,117.2621,116.9125,117.029,26042.0
2017-11-28 13:30:00,140.56,140.67,140.34,140.46,33439.0,117.0041,117.0956,116.8209,116.9208,33439.0
2017-11-28 14:00:00,140.46,140.57,140.32,140.55,36096.0,116.9208,117.0124,116.8043,116.9958,36096.0
2017-11-28 14:30:00,140.59,140.84,140.58,140.72,23976.0,117.029,117.2372,117.0207,117.1373,23976.0
2017-11-28 15:00:00,140.73,140.88,140.67,140.86,41037.0,117.1456,117.2704,117.0956,117.2538,41037.0
2017-11-28 15:30:00,140.87,140.88,140.68,140.84,62759.0,117.2621,117.2704,117.104,117.2372,62759.0
2017-11-29 09:30:00,140.63,140.79,140.16,140.29,36685.0,117.0623,117.1955,116.6711,116.7793,36685.0
2017-11-29 10:00:00,140.36,140.48,139.66,139.69,30703.0,116.8376,116.9375,116.2549,116.2799,30703.0
2017-11-29 10:30:00,139.9,140.09,139.42,139.5,16256.0,116.4547,116.6128,116.0551,116.1217,16256.0
2017-11-29 11:00:00,139.57,139.75,139.33,139.64,24989.0,116.18,116.3298,115.9802,116.2383,24989.0
2017-11-29 11:30:00,139.58,139.88,138.81,138.98,47209.0,116.1883,116.438,115.5474,115.6889,47209.0
2017-11-29 12:00:00,139.03,139.23,138.73,139.06,14272.0,115.7305,115.897,115.4808,115.7555,14272.0
2017-11-29 12:30:00,139.09,139.18,138.99,138.99,12416.0,115.7804,115.8553,115.6972,115.6972,12416.0
2017-11-29 13:00:00,139.01,139.11,138.94,139.04,14576.0,115.7138,115.7971,115.6556,115.7388,14576.0
2017-11-29 13:30:00,139.0,139.11,138.95,139.0,13975.0,115.7055,115.7971,115.6639,115.7055,13975.0
2017-11-29 14:00:00,138.99,139.16,138.98,139.06,24247.0,115.6972,115.8387,115.6889,115.7555,24247.0
2017-11-29 14:30:00,139.06,139.08,138.96,138.99,12194.0,115.7555,115.7721,115.6722,115.6972,12194.0
2017-11-29 15:00:00,138.97,138.99,138.88,138.91,12755.0,115.6805,115.6972,115.6056,115.6306,12755.0
2017-11-29 15:30:00,138.91,139.18,138.79,139.15,41684.0,115.6306,115.8553,115.5307,115.8304,41684.0
2017-11-30 09:30:00,139.49,139.52,138.95,139.1,33932.0,116.1134,116.1384,115.6639,115.7888,33932.0
2017-11-30 10:00:00,139.09,139.77,139.07,139.66,12969.0,115.7804,116.3465,115.7638,116.2549,12969.0
2017-11-30 10:30:00,139.65,139.65,139.29,139.37,11096.0,116.2466,116.2466,115.9469,116.0135,11096.0
2017-11-30 11:00:00,139.31,139.38,138.53,138.55,27413.0,115.9636,116.0218,115.3143,115.3309,27413.0
2017-11-30 11:30:00,138.61,138.88,138.44,138.58,59779.0,115.3809,115.6056,115.2394,115.3559,59779.0
2017-11-30 12:00:00,138.6,138.82,138.55,138.56,23262.0,115.3725,115.5557,115.3309,115.3392,23262.0
2017-11-30 12:30:00,138.59,138.59,138.37,138.56,48280.0,115.3642,115.3642,115.1811,115.3392,48280.0
2017-11-30 13:00:00,138.53,138.7,138.39,138.4,20257.0,115.3143,115.4558,115.1977,115.2061,20257.0
2017-11-30 13:30:00,138.47,138.51,138.25,138.25,20717.0,115.2643,115.2976,115.0812,115.0812,20717.0
2017-11-30 14:00:00,138.31,138.38,138.16,138.38,28073.0,115.1311,115.1894,115.0063,115.1894,28073.0
2017-11-30 14:30:00,138.4,138.45,138.24,138.28,29646.0,115.2061,115.2477,115.0729,115.1062,29646.0
2017-11-30 15:00:00,138.33,138.44,138.29,138.32,23059.0,115.1478,115.2394,115.1145,115.1395,23059.0
2017-11-30 15:30:00,138.35,138.56,138.17,138.46,42875.0,115.1644,115.3392,115.0146,115.256,42875.0
2017-12-01 09:30:00,138.44,138.53,138.24,138.47,53063.0,115.2394,115.3143,115.0729,115.2643,53063.0
2017-12-01 10:00:00,138.44,138.89,138.43,138.51,51091.0,115.2394,115.6139,115.231,115.2976,51091.0
2017-12-01 10:30:00,138.48,138.8,138.42,138.66,15566.0,115.2727,115.539,115.2227,115.4225,15566.0
2017-12-01 11:00:00,138.68,139.02,138.38,138.69,35103.0,115.4391,115.7222,115.1894,115.4475,35103.0
2017-12-01 11:30:00,138.76,138.76,138.22,138.66,31297.0,115.5057,115.5057,115.0562,115.4225,31297.0
2017-12-01 12:00:00,138.7,138.85,138.48,138.76,15786.0,115.4558,115.5806,115.2727,115.5057,15786.0
2017-12-01 12:30:00,138.82,138.95,138.65,138.89,7770.0,115.5557,115.6639,115.4142,115.6139,7770.0
2017-12-01 13:00:00,138.95,139.02,138.87,138.99,7369.0,115.6639,115.7222,115.5973,115.6972,7369.0
2017-12-01 13:30:00,139.02,139.12,138.97,139.09,13300.0,115.7222,115.8054,115.6805,115.7804,13300.0
2017-12-01 14:00:00,139.05,139.13,138.93,139.11,17246.0,115.7471,115.8137,115.6472,115.7971,17246.0
2017-12-01 14:30:00,139.11,139.12,139.02,139.04,12019.0,115.7971,115.8054,115.7222,115.7388,12019.0
2017-12-01 15:00:00,139.04,139.18,138.96,139.15,12259.0,115.7388,115.8553,115.6722,115.8304,12259.0
2017-12-01 15:30:00,139.18,139.26,139.11,139.26,17604.0,115.8553,115.9219,115.7971,115.9219,17604.0
2017-12-04 09:30:00,139.99,140.02,139.8,140.0,52763.0,116.5296,116.5546,116.3714,116.5379,52763.0
2017-12-04 10:00:00,140.0,140.02,139.82,139.84,38579.0,116.5379,116.5546,116.3881,116.4047,38579.0
2017-12-04 10:30:00,139.82,139.85,139.22,139.65,33580.0,116.3881,116.4131,115.8886,116.2466,33580.0
2017-12-04 11:00:00,139.64,139.68,139.43,139.66,20243.0,116.2383,116.2716,116.0634,116.2549,20243.0
2017-12-04 11:30:00,139.59,139.65,139.36,139.64,23828.0,116.1966,116.2466,116.0052,116.2383,23828.0
2017-12-04 12:00:00,139.57,139.65,139.34,139.43,5195.0,116.18,116.2466,115.9885,116.0634,5195.0
2017-12-04 12:30:00,139.35,139.61,139.28,139.57,24744.0,115.9969,116.2133,115.9386,116.18,24744.0
2017-12-04 13:00:00,139.61,139.78,139.56,139.74,7343.0,116.2133,116.3548,116.1717,116.3215,7343.0
2017-12-04 13:30:00,139.81,139.82,139.7,139.8,12714.0,116.3798,116.3881,116.2882,116.3714,12714.0
2017-12-04 14:00:00,139.79,139.84,139.74,139.81,23823.0,116.3631,116.4047,116.3215,116.3798,23823.0
2017-12-04 14:30:00,139.8,139.95,139.79,139.88,31882.0,116.3714,116.4963,116.3631,116.438,31882.0
2017-12-04 15:00:00,139.85,140.06,139.85,140.0,32930.0,116.4131,116.5879,116.4131,116.5379,32930.0
2017-12-04 15:30:00,140.03,140.04,139.76,139.89,88938.0,116.5629,116.5712,116.3381,116.4464,88938.0
2017-12-05 09:30:00,140.67,140.94,140.16,140.24,35439.0,117.0956,117.3204,116.6711,116.7377,35439.0
2017-12-05 10:00:00,140.3,140.45,140.13,140.35,76996.0,116.7876,116.9125,116.6461,116.8293,76996.0
2017-12-05 10:30:00,140.35,140.72,140.34,140.6,33199.0,116.8293,117.1373,116.8209,117.0374,33199.0
2017-12-05 11:00:00,140.63,140.68,140.49,140.51,17293.0,117.0623,117.104,116.9458,116.9625,17293.0
2017-12-05 11:30:00,140.51,140.61,140.05,140.3,41636.0,116.9625,117.0457,116.5795,116.7876,41636.0
2017-12-05 12:00:00,140.31,140.31,140.1,140.11,11805.0,116.796,116.796,116.6212,116.6295,11805.0
2017-12-05 12:30:00,140.11,140.17,139.96,140.0,11023.0,116.6295,116.6794,116.5046,116.5379,11023.0
2017-12-05 13:00:00,140.02,140.05,139.93,139.93,11973.0,116.5546,116.5795,116.4797,116.4797,11973.0
2017-12-05 13:30:00,139.92,139.98,139.86,139.9,10929.0,116.4713,116.5213,116.4214,116.4547,10929.0
2017-12-05 14:00:00,139.88,139.98,139.79,139.85,13448.0,116.438,116.5213,116.3631,116.4131,13448.0
2017-12-05 14:30:00,139.83,139.87,139.74,139.82,20658.0,116.3964,116.4297,116.3215,116.3881,20658.0
2017-12-05 15:00:00,139.81,140.06,139.79,140.03,20701.0,116.3798,116.5879,116.3631,116.5629,20701.0
2017-12-05 15:30:00,140.03,140.13,139.94,140.02,56788.0,116.5629,116.6461,116.488,116.5546,56788.0
2017-12-06 09:30:00,141.07,141.47,140.95,141.42,60141.0,117.4286,117.7616,117.3287,117.72,60141.0
2017-12-06 10:00:00,141.43,142.09,141.39,142.03,33204.0,117.7283,118.2777,117.695,118.2277,33204.0
2017-12-06 10:30:00,142.04,142.51,142.04,142.39,21402.0,118.236,118.6273,118.236,118.5274,21402.0
2017-12-06 11:00:00,142.34,142.37,141.52,141.54,43696.0,118.4858,118.5107,117.8032,117.8198,43696.0
2017-12-06 11:30:00,141.63,141.79,141.31,141.58,40536.0,117.8948,118.0279,117.6284,117.8531,40536.0
2017-12-06 12:00:00,141.58,142.0,141.52,142.0,50016.0,117.8531,118.2028,117.8032,118.2028,50016.0
2017-12-06 12:30:00,141.99,142.29,141.84,142.16,43753.0,118.1944,118.4442,118.0696,118.3359,43753.0
2017-12-06 13:00:00,142.12,142.27,141.95,142.08,28348.0,118.3026,118.4275,118.1611,118.2693,28348.0
2017-12-06 13:30:00,142.06,142.39,141.99,142.39,23471.0,118.2527,118.5274,118.1944,118.5274,23471.0
2017-12-06 14:00:00,142.34,142.39,142.22,142.3,32857.0,118.4858,118.5274,118.3859,118.4525,32857.0
2017-12-06 14:30:00,142.32,142.38,142.27,142.36,35165.0,118.4691,118.5191,118.4275,118.5024,35165.0
2017-12-06 15:00:00,142.38,142.63,142.34,142.47,51510.0,118.5191,118.7272,118.4858,118.594,51510.0
2017-12-06 15:30:00,142.44,142.58,142.31,142.56,110046.0,118.569,118.6856,118.4608,118.6689,110046.0
2017-12-07 09:30:00,141.34,141.52,141.14,141.22,35661.0,117.6534,117.8032,117.4869,117.5535,35661.0
2017-12-07 10:00:00,141.18,141.39,140.86,141.22,15148.0,117.5202,117.695,117.2538,117.5535,15148.0
2017-12-07 10:30:00,141.23,141.59,141.19,141.48,9747.0,117.5618,117.8615,117.5285,117.7699,9747.0
2017-12-07 11:00:00,141.51,141.51,141.07,141.35,16889.0,117.7949,117.7949,117.4286,117.6617,16889.0
2017-12-07 11:30:00,141.36,141.76,141.36,141.56,58636.0,117.67,118.003,117.67,117.8365,58636.0
2017-12-07 12:00:00,141.56,141.6,141.45,141.57,9316.0,117.8365,117.8698,117.7449,117.8448,9316.0
2017-12-07 12:30:00,141.58,141.75,141.5,141.57,10745.0,117.8531,117.9946,117.7865,117.8448,10745.0
2017-12-07 13:00:00,141.63,141.64,141.32,141.59,11385.0,117.8948,117.9031,117.6367,117.8615,11385.0
2017-12-07 13:30:00,141.6,141.74,141.45,141.72,17067.0,117.8698,117.9863,117.7449,117.9697,17067.0
2017-12-07 14:00:00,141.72,141.74,141.5,141.5,17090.0,117.9697,117.9863,117.7865,117.7865,17090.0
2017-12-07 14:30:00,141.47,141.51,141.28,141.29,27329.0,117.7616,117.7949,117.6034,117.6117,27329.0
2017-12-07 15:00:00,141.29,141.43,141.23,141.37,26861.0,117.6117,117.7283,117.5618,117.6783,26861.0
2017-12-07 15:30:00,141.37,141.62,141.3,141.35,51340.0,117.6783,117.8864,117.6201,117.6617,51340.0
2017-12-08 09:30:00,141.1,141.23,140.77,141.03,56139.0,117.4536,117.5618,117.1789,117.3953,56139.0
2017-12-08 10:00:00,140.97,141.23,140.92,141.17,27387.0,117.3454,117.5618,117.3037,117.5118,27387.0
2017-12-08 10:30:00,141.15,141.21,140.77,140.91,28175.0,117.4952,117.5451,117.1789,117.2954,28175.0
2017-12-08 11:00:00,140.98,141.53,140.98,141.21,15205.0,117.3537,117.8115,117.3537,117.5451,15205.0
2017-12-08 11:30:00,141.3,141.44,141.04,141.41,23321.0,117.6201,117.7366,117.4036,117.7116,23321.0
2017-12-08 12:00:00,141.42,141.75,141.41,141.65,7927.0,117.72,117.9946,117.7116,117.9114,7927.0
2017-12-08 12:30:00,141.7,141.86,141.57,141.61,7186.0,117.953,118.0862,117.8448,117.8781,7186.0
2017-12-08 13:00:00,141.63,141.78,141.54,141.69,12876.0,117.8948,118.0196,117.8198,117.9447,12876.0
2017-12-08 13:30:00,141.71,141.77,141.58,141.62,10921.0,117.9614,118.0113,117.8531,117.8864,10921.0
2017-12-08 14:00:00,141.66,141.71,141.55,141.65,13952.0,117.9197,117.9614,117.8282,117.9114,13952.0
2017-12-08 14:30:00,141.64,141.8,141.58,141.67,19283.0,117.9031,118.0363,117.8531,117.9281,19283.0
2017-12-08 15:00:00,141.7,141.86,141.64,141.82,16936.0,117.953,118.0862,117.9031,118.0529,16936.0
2017-12-08 15:30:00,141.83,141.92,141.74,141.82,29489.0,118.0612,118.1362,117.9863,118.0529,29489.0
2017-12-11 09:30:00,141.37,141.42,141.21,141.41,45764.0,117.6783,117.72,117.5451,117.7116,45764.0
2017-12-11 10:00:00,141.34,141.49,141.27,141.3,36929.0,117.6534,117.7782,117.5951,117.6201,36929.0
2017-12-11 10:30:00,141.29,141.43,141.2,141.33,37080.0,117.6117,117.7283,117.5368,117.645,37080.0
2017-12-11 11:00:00,141.32,141.43,141.14,141.17,44485.0,117.6367,117.7283,117.4869,117.5118,44485.0
2017-12-11 11:30:00,141.21,141.52,141.16,141.36,22761.0,117.5451,117.8032,117.5035,117.67,22761.0
2017-12-11 12:00:00,141.4,141.55,141.32,141.53,16470.0,117.7033,117.8282,117.6367,117.8115,16470.0
2017-12-11 12:30:00,141.54,141.66,141.47,141.57,17844.0,117.8198,117.9197,117.7616,117.8448,17844.0
2017-12-11 13:00:00,141.57,141.59,141.38,141.56,21135.0,117.8448,117.8615,117.6867,117.8365,21135.0
2017-12-11 13:30:00,141.54,141.67,141.52,141.64,23194.0,117.8198,117.9281,117.8032,117.9031,23194.0
2017-12-11 14:00:00,141.66,141.75,141.63,141.73,26986.0,117.9197,117.9946,117.8948,117.978,26986.0
2017-12-11 14:30:00,141.74,141.74,141.59,141.69,43530.0,117.9863,117.9863,117.8615,117.9447,43530.0
2017-12-11 15:00:00,141.71,141.73,141.59,141.63,25992.0,117.9614,117.978,117.8615,117.8948,25992.0
2017-12-11 15:30:00,141.63,141.74,141.52,141.71,65242.0,117.8948,117.9863,117.8032,117.9614,65242.0
2017-12-12 09:30:00,141.3,141.43,141.08,141.41,30670.0,117.6201,117.7283,117.4369,117.7116,30670.0
2017-12-12 10:00:00,141.43,141.53,141.37,141.42,12462.0,117.7283,117.8115,117.6783,117.72,12462.0
2017-12-12 10:30:00,141.4,141.57,141.3,141.44,13232.0,117.7033,117.8448,117.6201,117.7366,13232.0
2017-12-12 11:00:00,141.51,141.69,141.2,141.29,15267.0,117.7949,117.9447,117.5368,117.6117,15267.0
2017-12-12 11:30:00,141.31,141.32,140.98,141.12,14079.0,117.6284,117.6367,117.3537,117.4702,14079.0
2017-12-12 12:00:00,141.06,141.33,141.06,141.24,7463.0,117.4203,117.645,117.4203,117.5701,7463.0
2017-12-12 12:30:00,141.24,141.29,140.96,141.0,14018.0,117.5701,117.6117,117.337,117.3703,14018.0
2017-12-12 13:00:00,141.01,141.03,140.63,140.63,21170.0,117.3787,117.3953,117.0623,117.0623,21170.0
2017-12-12 13:30:00,140.65,140.74,140.53,140.66,36391.0,117.079,117.1539,116.9791,117.0873,36391.0
2017-12-12 14:00:00,140.65,140.77,140.37,140.76,31417.0,117.079,117.1789,116.8459,117.1706,31417.0
2017-12-12 14:30:00,140.72,140.82,140.27,140.82,65582.0,117.1373,117.2205,116.7627,117.2205,65582.0
2017-12-12 15:00:00,140.81,140.84,140.3,140.52,28560.0,117.2122,117.2372,116.7876,116.9708,28560.0
2017-12-12 15:30:00,140.55,140.69,140.5,140.63,81369.0,116.9958,117.1123,116.9541,117.0623,81369.0
2017-12-13 09:30:00,141.1,141.64,141.08,141.64,34537.0,117.4536,117.9031,117.4369,117.9031,34537.0
2017-12-13 10:00:00,141.64,141.75,141.29,141.45,33383.0,117.9031,117.9946,117.6117,117.7449,33383.0
2017-12-13 10:30:00,141.47,141.72,141.36,141.49,35901.0,117.7616,117.9697,117.67,117.7782,35901.0
2017-12-13 11:00:00,141.48,141.68,141.38,141.46,49032.0,117.7699,117.9364,117.6867,117.7532,49032.0
2017-12-13 11:30:00,141.44,141.74,141.09,141.27,38480.0,117.7366,117.9863,117.4453,117.5951,38480.0
2017-12-13 12:00:00,141.13,141.19,141.02,141.13,11531.0,117.4786,117.5285,117.387,117.4786,11531.0
2017-12-13 12:30:00,141.13,141.27,141.11,141.22,16795.0,117.4786,117.5951,117.4619,117.5535,16795.0
2017-12-13 13:00:00,141.24,141.32,141.09,141.18,17046.0,117.5701,117.6367,117.4453,117.5202,17046.0
2017-12-13 13:30:00,141.23,141.36,141.13,141.28,12799.0,117.5618,117.67,117.4786,117.6034,12799.0
2017-12-13 14:00:00,141.36,141.59,141.36,141.43,22582.0,117.67,117.8615,117.67,117.7283,22582.0
2017-12-13 14:30:00,141.38,141.75,141.35,141.72,34061.0,117.6867,117.9946,117.6617,117.9697,34061.0
2017-12-13 15:00:00,141.73,141.76,141.39,141.39,21743.0,117.978,118.003,117.695,117.695,21743.0
2017-12-13 15:30:00,141.4,141.45,141.31,141.4,46041.0,117.7033,117.7449,117.6284,117.7033,46041.0
2017-12-14 09:30:00,141.61,141.78,141.43,141.76,20894.0,117.8781,118.0196,117.7283,118.003,20894.0
2017-12-14 10:00:00,141.78,141.78,141.34,141.53,15816.0,118.0196,118.0196,117.6534,117.8115,15816.0
2017-12-14 10:30:00,141.52,141.78,141.49,141.74,12506.0,117.8032,118.0196,117.7782,117.9863,12506.0
2017-12-14 11:00:00,141.78,141.82,141.6,141.7,16562.0,118.0196,118.0529,117.8698,117.953,16562.0
2017-12-14 11:30:00,141.7,141.76,141.47,141.53,12736.0,117.953,118.003,117.7616,117.8115,12736.0
2017-12-14 12:00:00,141.64,141.71,141.43,141.65,18211.0,117.9031,117.9614,117.7283,117.9114,18211.0
2017-12-14 12:30:00,141.69,142.0,141.66,142.0,18337.0,117.9447,118.2028,117.9197,118.2028,18337.0
2017-12-14 13:00:00,142.02,142.03,141.9,141.92,9468.0,118.2194,118.2277,118.1195,118.1362,9468.0
2017-12-14 13:30:00,141.93,142.04,141.9,142.01,15950.0,118.1445,118.236,118.1195,118.2111,15950.0
2017-12-14 14:00:00,142.02,142.08,141.76,141.8,12167.0,118.2194,118.2693,118.003,118.0363,12167.0
2017-12-14 14:30:00,141.88,142.07,141.87,142.01,16348.0,118.1029,118.261,118.0945,118.2111,16348.0
2017-12-14 15:00:00,142.06,142.08,141.86,141.94,19788.0,118.2527,118.2693,118.0862,118.1528,19788.0
2017-12-14 15:30:00,141.93,142.06,141.79,141.79,45294.0,118.1445,118.2527,118.0279,118.0279,45294.0
2017-12-15 09:30:00,140.89,141.04,140.73,140.81,31028.0,117.2788,117.4036,117.1456,117.2122,31028.0
2017-12-15 10:00:00,140.99,141.1,140.95,140.98,10416.0,117.362,117.4536,117.3287,117.3537,10416.0
2017-12-15 10:30:00,141.0,141.12,140.84,140.85,11298.0,117.3703,117.4702,117.2372,117.2455,11298.0
2017-12-15 11:00:00,140.92,141.21,140.91,141.17,11103.0,117.3037,117.5451,117.2954,117.5118,11103.0
2017-12-15 11:30:00,141.21,141.5,141.21,141.38,18796.0,117.5451,117.7865,117.5451,117.6867,18796.0
2017-12-15 12:00:00,141.37,141.49,141.3,141.42,15296.0,117.6783,117.7782,117.6201,117.72,15296.0
2017-12-15 12:30:00,141.41,141.42,141.32,141.37,12915.0,117.7116,117.72,117.6367,117.6783,12915.0
2017-12-15 13:00:00,141.36,141.41,141.26,141.27,6433.0,117.67,117.7116,117.5868,117.5951,6433.0
2017-12-15 13:30:00,141.24,141.27,141.06,141.18,12100.0,117.5701,117.5951,117.4203,117.5202,12100.0
2017-12-15 14:00:00,141.19,141.38,141.14,141.22,11005.0,117.5285,117.6867,117.4869,117.5535,11005.0
2017-12-15 14:30:00,141.27,141.43,141.26,141.38,7198.0,117.5951,117.7283,117.5868,117.6867,7198.0
2017-12-15 15:00:00,141.44,141.74,141.41,141.65,17898.0,117.7366,117.9863,117.7116,117.9114,17898.0
2017-12-15 15:30:00,141.63,141.64,141.29,141.52,42984.0,117.8948,117.9031,117.6117,117.8032,42984.0
2017-12-18 09:30:00,143.29,143.47,143.04,143.33,39975.0,119.2766,119.4264,119.0685,119.3099,39975.0
2017-12-18 10:00:00,143.36,143.47,143.26,143.45,18876.0,119.3348,119.4264,119.2516,119.4098,18876.0
2017-12-18 10:30:00,143.44,143.66,143.44,143.58,36077.0,119.4014,119.5846,119.4014,119.518,36077.0
2017-12-18 11:00:00,143.45,143.59,143.24,143.26,17287.0,119.4098,119.5263,119.2349,119.2516,17287.0
2017-12-18 11:30:00,143.3,143.43,143.07,143.33,23977.0,119.2849,119.3931,119.0934,119.3099,23977.0
2017-12-18 12:00:00,143.37,143.49,143.21,143.32,10418.0,119.3432,119.443,119.21,119.3015,10418.0
2017-12-18 12:30:00,143.27,143.32,143.07,143.13,17255.0,119.2599,119.3015,119.0934,119.1434,17255.0
2017-12-18 13:00:00,143.13,143.13,142.84,142.9,18424.0,119.1434,119.1434,118.902,118.9519,18424.0
2017-12-18 13:30:00,142.84,142.97,142.84,142.94,44802.0,118.902,119.0102,118.902,118.9852,44802.0
2017-12-18 14:00:00,142.95,142.95,142.74,142.74,13217.0,118.9935,118.9935,118.8187,118.8187,13217.0
2017-12-18 14:30:00,142.74,142.86,142.73,142.81,17681.0,118.8187,118.9186,118.8104,118.877,17681.0
2017-12-18 15:00:00,142.86,142.92,142.72,142.74,17502.0,118.9186,118.9686,118.8021,118.8187,17502.0
2017-12-18 15:30:00,142.74,142.86,142.67,142.75,45806.0,118.8187,118.9186,118.7605,118.8271,45806.0
2017-12-19 09:30:00,142.68,142.86,142.58,142.86,25775.0,118.7688,118.9186,118.6856,118.9186,25775.0
2017-12-19 10:00:00,143.03,143.15,142.84,142.86,12698.0,119.0601,119.16,118.902,118.9186,12698.0
2017-12-19 10:30:00,142.87,142.88,142.41,142.41,31326.0,118.927,118.9353,118.544,118.544,31326.0
2017-12-19 11:00:00,142.47,142.48,142.06,142.23,14120.0,118.594,118.6023,118.2527,118.3942,14120.0
2017-12-19 11:30:00,142.28,142.35,142.1,142.24,15682.0,118.4358,118.4941,118.286,118.4025,15682.0
2017-12-19 12:00:00,142.25,142.25,141.99,142.19,10285.0,118.4109,118.4109,118.1944,118.3609,10285.0
2017-12-19 12:30:00,142.13,142.34,142.06,142.33,6071.0,118.311,118.4858,118.2527,118.4774,6071.0
2017-12-19 13:00:00,142.34,142.46,142.27,142.38,10445.0,118.4858,118.5857,118.4275,118.5191,10445.0
2017-12-19 13:30:00,142.39,142.47,142.29,142.31,15695.0,118.5274,118.594,118.4442,118.4608,15695.0
2017-12-19 14:00:00,142.29,142.33,142.07,142.1,44655.0,118.4442,118.4774,118.261,118.286,44655.0
2017-12-19 14:30:00,142.11,142.24,141.94,142.08,40901.0,118.2943,118.4025,118.1528,118.2693,40901.0
2017-12-19 15:00:00,142.08,142.21,142.0,142.07,26049.0,118.2693,118.3776,118.2028,118.261,26049.0
2017-12-19 15:30:00,142.05,142.26,142.05,142.1,92109.0,118.2444,118.4192,118.2444,118.286,92109.0
2017-12-20 09:30:00,143.46,143.46,142.68,142.88,42537.0,119.4181,119.4181,118.7688,118.9353,42537.0
2017-12-20 10:00:00,142.91,143.06,142.74,142.91,19975.0,118.9602,119.0851,118.8187,118.9602,19975.0
2017-12-20 10:30:00,142.93,142.98,142.68,142.71,23008.0,118.9769,119.0185,118.7688,118.7938,23008.0
2017-12-20 11:00:00,142.73,142.9,142.4,142.49,29913.0,118.8104,118.9519,118.5357,118.6106,29913.0
2017-12-20 11:30:00,142.53,142.62,142.23,142.23,14447.0,118.6439,118.7188,118.3942,118.3942,14447.0
2017-12-20 12:00:00,142.36,142.46,142.19,142.39,9244.0,118.5024,118.5857,118.3609,118.5274,9244.0
2017-12-20 12:30:00,142.43,142.68,142.38,142.51,13419.0,118.5607,118.7688,118.5191,118.6273,13419.0
2017-12-20 13:00:00,142.52,142.78,142.47,142.65,10945.0,118.6356,118.852,118.594,118.7438,10945.0
2017-12-20 13:30:00,142.62,142.66,142.37,142.47,7686.0,118.7188,118.7521,118.5107,118.594,7686.0
2017-12-20 14:00:00,142.45,142.7,142.32,142.34,12533.0,118.5773,118.7854,118.4691,118.4858,12533.0
2017-12-20 14:30:00,142.36,142.42,142.26,142.3,13081.0,118.5024,118.5524,118.4192,118.4525,13081.0
2017-12-20 15:00:00,142.34,142.43,142.3,142.42,10555.0,118.4858,118.5607,118.4525,118.5524,10555.0
2017-12-20 15:30:00,142.43,142.6,142.4,142.54,27609.0,118.5607,118.7022,118.5357,118.6523,27609.0
2017-12-21 09:30:00,143.06,143.22,142.71,143.19,59310.0,119.0851,119.2183,118.7938,119.1933,59310.0
2017-12-21 10:00:00,143.2,143.59,143.12,143.58,15248.0,119.2016,119.5263,119.1351,119.518,15248.0
2017-12-21 10:30:00,143.66,143.73,143.4,143.4,21122.0,119.5846,119.6428,119.3681,119.3681,21122.0
2017-12-21 11:00:00,143.54,143.75,143.38,143.39,27797.0,119.4847,119.6595,119.3515,119.3598,27797.0
2017-12-21 11:30:00,143.42,143.56,143.35,143.4,17479.0,119.3848,119.5013,119.3265,119.3681,17479.0
2017-12-21 12:00:00,143.4,143.52,143.36,143.37,5410.0,119.3681,119.468,119.3348,119.3432,5410.0
2017-12-21 12:30:00,143.44,143.48,143.21,143.26,5430.0,119.4014,119.4347,119.21,119.2516,5430.0
2017-12-21 13:00:00,143.25,143.32,143.1,143.21,13115.0,119.2433,119.3015,119.1184,119.21,13115.0
2017-12-21 13:30:00,143.18,143.23,143.07,143.11,16493.0,119.185,119.2266,119.0934,119.1267,16493.0
2017-12-21 14:00:00,143.14,143.18,142.94,143.07,21535.0,119.1517,119.185,118.9852,119.0934,21535.0
2017-12-21 14:30:00,143.07,143.08,142.97,143.03,15964.0,119.0934,119.1018,119.0102,119.0601,15964.0
2017-12-21 15:00:00,143.02,143.07,142.93,142.98,23501.0,119.0518,119.0934,118.9769,119.0185,23501.0
2017-12-21 15:30:00,142.98,143.03,142.8,142.91,47632.0,119.0185,119.0601,118.8687,118.9602,47632.0
2017-12-22 09:30:00,143.48,143.82,142.99,143.17,35207.0,119.4347,119.7177,119.0268,119.1767,35207.0
2017-12-22 10:00:00,143.12,143.2,143.0,143.12,13131.0,119.1351,119.2016,119.0352,119.1351,13131.0
2017-12-22 10:30:00,143.1,143.42,143.1,143.19,17232.0,119.1184,119.3848,119.1184,119.1933,17232.0
2017-12-22 11:00:00,143.18,143.23,142.98,143.09,13260.0,119.185,119.2266,119.0185,119.1101,13260.0
2017-12-22 11:30:00,143.09,143.13,143.0,143.07,5714.0,119.1101,119.1434,119.0352,119.0934,5714.0
2017-12-22 12:00:00,143.04,143.25,143.04,143.2,9847.0,119.0685,119.2433,119.0685,119.2016,9847.0
2017-12-22 12:30:00,143.23,143.25,143.1,143.25,7338.0,119.2266,119.2433,119.1184,119.2433,7338.0
2017-12-22 13:00:00,143.26,143.32,143.22,143.26,4900.0,119.2516,119.3015,119.2183,119.2516,4900.0
2017-12-22 13:30:00,143.33,143.34,143.13,143.21,14279.0,119.3099,119.3182,119.1434,119.21,14279.0
2017-12-22 14:00:00,143.23,143.31,143.17,143.18,8511.0,119.2266,119.2932,119.1767,119.185,8511.0
2017-12-22 14:30:00,143.2,143.26,143.1,143.18,10257.0,119.2016,119.2516,119.1184,119.185,10257.0
2017-12-22 15:00:00,143.18,143.18,143.07,143.1,12168.0,119.185,119.185,119.0934,119.1184,12168.0
2017-12-22 15:30:00,143.11,143.28,143.08,143.25,49643.0,119.1267,119.2682,119.1018,119.2433,49643.0
2017-12-26 09:30:00,142.98,143.08,142.81,142.83,17261.0,119.0185,119.1018,118.877,118.8937,17261.0
2017-12-26 10:00:00,142.86,143.08,142.81,143.06,12832.0,118.9186,119.1018,118.877,119.0851,12832.0
2017-12-26 10:30:00,143.06,143.49,143.0,143.49,14654.0,119.0851,119.443,119.0352,119.443,14654.0
2017-12-26 11:00:00,143.48,143.48,143.25,143.42,14112.0,119.4347,119.4347,119.2433,119.3848,14112.0
2017-12-26 11:30:00,143.42,143.43,143.29,143.29,10329.0,119.3848,119.3931,119.2766,119.2766,10329.0
2017-12-26 12:00:00,143.35,143.55,143.22,143.52,12249.0,119.3265,119.493,119.2183,119.468,12249.0
2017-12-26 12:30:00,143.52,143.59,143.36,143.4,5751.0,119.468,119.5263,119.3348,119.3681,5751.0
2017-12-26 13:00:00,143.41,143.57,143.36,143.49,4273.0,119.3765,119.5096,119.3348,119.443,4273.0
2017-12-26 13:30:00,143.51,143.56,143.28,143.39,10957.0,119.4597,119.5013,119.2682,119.3598,10957.0
2017-12-26 14:00:00,143.43,143.43,143.35,143.4,8873.0,119.3931,119.3931,119.3265,119.3681,8873.0
2017-12-26 14:30:00,143.39,143.48,143.36,143.43,17618.0,119.3598,119.4347,119.3348,119.3931,17618.0
2017-12-26 15:00:00,143.44,143.51,143.39,143.39,17689.0,119.4014,119.4597,119.3598,119.3598,17689.0
2017-12-26 15:30:00,143.42,143.57,143.33,143.4,52002.0,119.3848,119.5096,119.3099,119.3681,52002.0
2017-12-27 09:30:00,143.99,144.02,143.54,143.87,52644.0,119.8593,119.8842,119.4847,119.7594,52644.0
2017-12-27 10:00:00,143.84,144.11,143.7,144.11,20223.0,119.7344,119.9591,119.6179,119.9591,20223.0
2017-12-27 10:30:00,144.03,144.35,144.03,144.13,7316.0,119.8926,120.1589,119.8926,119.9758,7316.0
2017-12-27 11:00:00,144.14,144.24,143.84,143.91,9565.0,119.9841,120.0674,119.7344,119.7927,9565.0
2017-12-27 11:30:00,143.9,144.0,143.72,143.85,9104.0,119.7843,119.8676,119.6345,119.7427,9104.0
2017-12-27 12:00:00,144.03,144.03,143.79,143.89,10179.0,119.8926,119.8926,119.6928,119.776,10179.0
2017-12-27 12:30:00,143.91,143.92,143.67,143.68,16089.0,119.7927,119.801,119.5929,119.6012,16089.0
2017-12-27 13:00:00,143.72,143.83,143.62,143.62,5622.0,119.6345,119.7261,119.5513,119.5513,5622.0
2017-12-27 13:30:00,143.67,143.8,143.57,143.74,20176.0,119.5929,119.7011,119.5096,119.6512,20176.0
2017-12-27 14:00:00,143.68,143.75,143.56,143.63,10079.0,119.6012,119.6595,119.5013,119.5596,10079.0
2017-12-27 14:30:00,143.63,143.75,143.59,143.67,14581.0,119.5596,119.6595,119.5263,119.5929,14581.0
2017-12-27 15:00:00,143.72,143.74,143.63,143.67,9969.0,119.6345,119.6512,119.5596,119.5929,9969.0
2017-12-27 15:30:00,143.71,143.97,143.64,143.92,35618.0,119.6262,119.8426,119.5679,119.801,35618.0
2017-12-28 09:30:00,144.78,144.82,144.51,144.82,36436.0,120.5169,120.5502,120.2921,120.5502,36436.0
2017-12-28 10:00:00,144.78,144.98,144.77,144.9,32487.0,120.5169,120.6833,120.5085,120.6168,32487.0
2017-12-28 10:30:00,144.85,145.04,144.79,144.94,21514.0,120.5751,120.7333,120.5252,120.65,21514.0
2017-12-28 11:00:00,144.96,145.11,144.83,144.96,23664.0,120.6667,120.7916,120.5585,120.6667,23664.0
2017-12-28 11:30:00,145.01,145.01,144.72,144.9,27446.0,120.7083,120.7083,120.4669,120.6168,27446.0
2017-12-28 12:00:00,144.85,144.87,144.7,144.75,5626.0,120.5751,120.5918,120.4503,120.4919,5626.0
2017-12-28 12:30:00,144.76,145.02,144.76,145.0,17792.0,120.5002,120.7166,120.5002,120.7,17792.0
2017-12-28 13:00:00,145.01,145.02,144.73,144.73,9974.0,120.7083,120.7166,120.4752,120.4752,9974.0
2017-12-28 13:30:00,144.74,144.79,144.7,144.73,8723.0,120.4836,120.5252,120.4503,120.4752,8723.0
2017-12-28 14:00:00,144.72,144.74,144.61,144.65,11465.0,120.4669,120.4836,120.3754,120.4086,11465.0
2017-12-28 14:30:00,144.65,144.66,144.59,144.65,5841.0,120.4086,120.417,120.3587,120.4086,5841.0
2017-12-28 15:00:00,144.62,144.71,144.6,144.62,6936.0,120.3837,120.4586,120.367,120.3837,6936.0
2017-12-28 15:30:00,144.6,144.89,144.57,144.86,19014.0,120.367,120.6084,120.3421,120.5835,19014.0
2017-12-29 09:30:00,146.55,146.79,146.12,146.26,50204.0,121.9902,122.19,121.6323,121.7488,50204.0
2017-12-29 10:00:00,146.25,146.32,146.09,146.19,12855.0,121.7405,121.7988,121.6073,121.6906,12855.0
2017-12-29 10:30:00,146.19,146.19,146.06,146.09,5901.0,121.6906,121.6906,121.5824,121.6073,5901.0
2017-12-29 11:00:00,146.11,146.11,145.9,146.0,12911.0,121.624,121.624,121.4492,121.5324,12911.0
2017-12-29 11:30:00,145.96,146.25,145.9,146.06,10300.0,121.4991,121.7405,121.4492,121.5824,10300.0
2017-12-29 12:00:00,146.11,146.43,146.11,146.28,8541.0,121.624,121.8903,121.624,121.7655,8541.0
2017-12-29 12:30:00,146.21,146.27,146.04,146.18,46161.0,121.7072,121.7572,121.5657,121.6822,46161.0
2017-12-29 13:00:00,146.16,146.19,145.97,145.98,16325.0,121.6656,121.6906,121.5074,121.5158,16325.0
2017-12-29 13:30:00,146.02,146.08,145.9,146.05,11796.0,121.5491,121.599,121.4492,121.574,11796.0
2017-12-29 14:00:00,146.07,146.08,145.99,146.04,4808.0,121.5907,121.599,121.5241,121.5657,4808.0
2017-12-29 14:30:00,146.06,146.1,145.94,146.1,9378.0,121.5824,121.6156,121.4825,121.6156,9378.0
2017-12-29 15:00:00,146.08,146.19,146.04,146.09,9992.0,121.599,121.6906,121.5657,121.6073,9992.0
2017-12-29 15:30:00,146.04,146.11,145.91,146.03,43294.0,121.5657,121.624,121.4575,121.5574,43294.0
2018-01-02 09:30:00,147.06,147.06,145.89,146.0,87302.0,122.4148,122.4148,121.4408,121.5324,87302.0
2018-01-02 10:00:00,146.03,146.24,145.85,146.03,52841.0,121.5574,121.7322,121.4075,121.5574,52841.0
2018-01-02 10:30:00,146.02,146.13,145.53,145.54,44210.0,121.5491,121.6406,121.1412,121.1495,44210.0
2018-01-02 11:00:00,145.55,145.55,145.15,145.39,45747.0,121.1578,121.1578,120.8249,121.0246,45747.0
2018-01-02 11:30:00,145.34,145.58,145.23,145.34,34147.0,120.983,121.1828,120.8914,120.983,34147.0
2018-01-02 12:00:00,145.36,145.49,145.28,145.29,12669.0,120.9997,121.1079,120.9331,120.9414,12669.0
2018-01-02 12:30:00,145.3,145.42,145.23,145.31,9347.0,120.9497,121.0496,120.8914,120.958,9347.0
2018-01-02 13:00:00,145.29,145.35,145.2,145.31,19157.0,120.9414,120.9913,120.8665,120.958,19157.0
2018-01-02 13:30:00,145.35,145.4,145.26,145.33,17323.0,120.9913,121.033,120.9164,120.9747,17323.0
2018-01-02 14:00:00,145.3,145.37,145.01,145.05,57051.0,120.9497,121.008,120.7083,120.7416,57051.0
2018-01-02 14:30:00,145.03,145.32,145.01,145.13,28484.0,120.725,120.9664,120.7083,120.8082,28484.0
2018-01-02 15:00:00,145.13,145.38,145.12,145.15,24402.0,120.8082,121.0163,120.7999,120.8249,24402.0
2018-01-02 15:30:00,145.15,145.22,145.05,145.13,104886.0,120.8249,120.8831,120.7416,120.8082,104886.0
2018-01-03 09:30:00,144.95,145.25,144.68,145.16,52328.0,120.6584,120.9081,120.4336,120.8332,52328.0
2018-01-03 10:00:00,145.14,145.52,145.03,145.39,32960.0,120.8165,121.1328,120.725,121.0246,32960.0
2018-01-03 10:30:00,145.41,145.69,145.16,145.26,21564.0,121.0413,121.2744,120.8332,120.9164,21564.0
2018-01-03 11:00:00,145.25,145.43,145.06,145.4,25848.0,120.9081,121.0579,120.7499,121.033,25848.0
2018-01-03 11:30:00,145.39,145.6,145.28,145.29,15425.0,121.0246,121.1994,120.9331,120.9414,15425.0
2018-01-03 12:00:00,145.31,145.48,145.31,145.41,5616.0,120.958,121.0996,120.958,121.0413,5616.0
2018-01-03 12:30:00,145.35,145.56,145.35,145.47,13350.0,120.9913,121.1661,120.9913,121.0912,13350.0
2018-01-03 13:00:00,145.54,145.6,145.43,145.57,13535.0,121.1495,121.1994,121.0579,121.1745,13535.0
2018-01-03 13:30:00,145.56,145.58,145.41,145.46,15920.0,121.1661,121.1828,121.0413,121.0829,15920.0
2018-01-03 14:00:00,145.51,145.52,145.25,145.3,16400.0,121.1245,121.1328,120.9081,120.9497,16400.0
2018-01-03 14:30:00,145.31,145.65,145.28,145.61,32872.0,120.958,121.2411,120.9331,121.2078,32872.0
2018-01-03 15:00:00,145.61,145.66,145.44,145.5,25359.0,121.2078,121.2494,121.0663,121.1162,25359.0
2018-01-03 15:30:00,145.51,145.59,145.32,145.43,57837.0,121.1245,121.1911,120.9664,121.0579,57837.0
2018-01-04 09:30:00,145.26,145.4,145.13,145.36,32312.0,120.9164,121.033,120.8082,120.9997,32312.0
2018-01-04 10:00:00,145.39,145.59,145.13,145.59,15610.0,121.0246,121.1911,120.8082,121.1911,15610.0
2018-01-04 10:30:00,145.61,145.62,145.34,145.38,26394.0,121.2078,121.2161,120.983,121.0163,26394.0
2018-01-04 11:00:00,145.36,145.39,144.93,145.0,48661.0,120.9997,121.0246,120.6417,120.7,48661.0
2018-01-04 11:30:00,145.01,145.16,144.7,144.9,32834.0,120.7083,120.8332,120.4503,120.6168,32834.0
2018-01-04 12:00:00,144.79,144.93,144.74,144.83,11411.0,120.5252,120.6417,120.4836,120.5585,11411.0
2018-01-04 12:30:00,144.84,144.84,144.58,144.64,31668.0,120.5668,120.5668,120.3504,120.4003,31668.0
2018-01-04 13:00:00,144.65,144.73,144.58,144.65,12371.0,120.4086,120.4752,120.3504,120.4086,12371.0
2018-01-04 13:30:00,144.69,144.85,144.62,144.7,20245.0,120.4419,120.5751,120.3837,120.4503,20245.0
2018-01-04 14:00:00,144.78,144.86,144.57,144.71,15087.0,120.5169,120.5835,120.3421,120.4586,15087.0
2018-01-04 14:30:00,144.71,144.81,144.7,144.76,17224.0,120.4586,120.5418,120.4503,120.5002,17224.0
2018-01-04 15:00:00,144.74,144.78,144.62,144.64,17751.0,120.4836,120.5169,120.3837,120.4003,17751.0
2018-01-04 15:30:00,144.61,144.81,144.55,144.78,27528.0,120.3754,120.5418,120.3254,120.5169,27528.0
2018-01-05 09:30:00,145.11,145.15,144.85,144.87,23228.0,120.7916,120.8249,120.5751,120.5918,23228.0
2018-01-05 10:00:00,144.92,145.15,144.84,145.02,10435.0,120.6334,120.8249,120.5668,120.7166,10435.0
2018-01-05 10:30:00,145.02,145.09,144.74,144.94,12830.0,120.7166,120.7749,120.4836,120.65,12830.0
2018-01-05 11:00:00,144.85,145.11,144.85,145.04,10584.0,120.5751,120.7916,120.5751,120.7333,10584.0
2018-01-05 11:30:00,145.0,145.23,144.83,145.1,15719.0,120.7,120.8914,120.5585,120.7832,15719.0
2018-01-05 12:00:00,145.12,145.13,144.92,144.97,6837.0,120.7999,120.8082,120.6334,120.675,6837.0
2018-01-05 12:30:00,144.92,144.94,144.72,144.72,10034.0,120.6334,120.65,120.4669,120.4669,10034.0
2018-01-05 13:00:00,144.8,145.03,144.79,145.02,6890.0,120.5335,120.725,120.5252,120.7166,6890.0
2018-01-05 13:30:00,144.93,144.94,144.73,144.75,4448.0,120.6417,120.65,120.4752,120.4919,4448.0
2018-01-05 14:00:00,144.79,144.94,144.49,144.77,22017.0,120.5252,120.65,120.2755,120.5085,22017.0
2018-01-05 14:30:00,144.85,144.86,144.67,144.72,11864.0,120.5751,120.5835,120.4253,120.4669,11864.0
2018-01-05 15:00:00,144.69,144.73,144.56,144.69,12921.0,120.4419,120.4752,120.3337,120.4419,12921.0
2018-01-05 15:30:00,144.68,144.97,144.67,144.93,21470.0,120.4336,120.675,120.4253,120.6417,21470.0
2018-01-08 09:30:00,145.04,145.05,144.77,144.78,30572.0,120.7333,120.7416,120.5085,120.5169,30572.0
2018-01-08 10:00:00,144.76,144.92,144.5,144.5,6866.0,120.5002,120.6334,120.2838,120.2838,6866.0
2018-01-08 10:30:00,144.49,144.7,144.44,144.63,5840.0,120.2755,120.4503,120.2338,120.392,5840.0
2018-01-08 11:00:00,144.63,144.93,144.63,144.77,7821.0,120.392,120.6417,120.392,120.5085,7821.0
2018-01-08 11:30:00,144.78,145.2,144.51,144.64,18588.0,120.5169,120.8665,120.2921,120.4003,18588.0
2018-01-08 12:00:00,144.67,144.97,144.66,144.9,6342.0,120.4253,120.675,120.417,120.6168,6342.0
2018-01-08 12:30:00,144.87,144.94,144.52,144.59,23506.0,120.5918,120.65,120.3004,120.3587,23506.0
2018-01-08 13:00:00,144.65,144.81,144.59,144.77,19866.0,120.4086,120.5418,120.3587,120.5085,19866.0
2018-01-08 13:30:00,144.77,144.82,144.6,144.79,19132.0,120.5085,120.5502,120.367,120.5252,19132.0
2018-01-08 14:00:00,144.82,145.0,144.7,144.76,17477.0,120.5502,120.7,120.4503,120.5002,17477.0
2018-01-08 14:30:00,144.76,144.85,144.67,144.79,14382.0,120.5002,120.5751,120.4253,120.5252,14382.0
2018-01-08 15:00:00,144.79,144.86,144.7,144.8,16275.0,120.5252,120.5835,120.4503,120.5335,16275.0
2018-01-08 15:30:00,144.78,144.95,144.77,144.88,36454.0,120.5169,120.6584,120.5085,120.6001,36454.0
2018-01-09 09:30:00,144.4,144.58,143.91,144.0,26970.0,120.2005,120.3504,119.7927,119.8676,26970.0
2018-01-09 10:00:00,144.01,144.35,143.98,144.18,35168.0,119.8759,120.1589,119.8509,120.0174,35168.0
2018-01-09 10:30:00,144.19,144.47,144.09,144.47,28151.0,120.0257,120.2588,119.9425,120.2588,28151.0
2018-01-09 11:00:00,144.44,144.47,144.11,144.11,50339.0,120.2338,120.2588,119.9591,119.9591,50339.0
2018-01-09 11:30:00,144.14,144.27,143.79,143.98,36837.0,119.9841,120.0923,119.6928,119.8509,36837.0
2018-01-09 12:00:00,143.99,144.09,143.96,144.02,10309.0,119.8593,119.9425,119.8343,119.8842,10309.0
2018-01-09 12:30:00,144.05,144.25,144.01,144.19,21457.0,119.9092,120.0757,119.8759,120.0257,21457.0
2018-01-09 13:00:00,144.2,144.25,144.15,144.24,24118.0,120.0341,120.0757,119.9924,120.0674,24118.0
2018-01-09 13:30:00,144.25,144.42,144.21,144.41,22739.0,120.0757,120.2172,120.0424,120.2089,22739.0
2018-01-09 14:00:00,144.41,144.43,144.27,144.31,15407.0,120.2089,120.2255,120.0923,120.1256,15407.0
2018-01-09 14:30:00,144.29,144.47,144.27,144.39,24236.0,120.109,120.2588,120.0923,120.1922,24236.0
2018-01-09 15:00:00,144.38,144.42,144.13,144.22,31325.0,120.1839,120.2172,119.9758,120.0507,31325.0
2018-01-09 15:30:00,144.23,144.46,144.23,144.4,23841.0,120.059,120.2505,120.059,120.2005,23841.0
2018-01-10 09:30:00,143.43,143.5,142.69,142.7,43964.0,119.3931,119.4514,118.7771,118.7854,43964.0
2018-01-10 10:00:00,142.69,143.17,142.63,143.12,36922.0,118.7771,119.1767,118.7272,119.1351,36922.0
2018-01-10 10:30:00,143.08,143.19,142.99,143.16,23014.0,119.1018,119.1933,119.0268,119.1684,23014.0
2018-01-10 11:00:00,143.21,143.43,143.06,143.21,31217.0,119.21,119.3931,119.0851,119.21,31217.0
2018-01-10 11:30:00,143.25,143.84,143.25,143.78,30135.0,119.2433,119.7344,119.2433,119.6844,30135.0
2018-01-10 12:00:00,143.77,143.8,143.63,143.64,12600.0,119.6761,119.7011,119.5596,119.5679,12600.0
2018-01-10 12:30:00,143.66,143.67,143.56,143.6,9071.0,119.5846,119.5929,119.5013,119.5346,9071.0
2018-01-10 13:00:00,143.59,143.94,143.59,143.73,22503.0,119.5263,119.8176,119.5263,119.6428,22503.0
2018-01-10 13:30:00,143.75,143.89,143.69,143.88,10854.0,119.6595,119.776,119.6095,119.7677,10854.0
2018-01-10 14:00:00,143.89,144.01,143.51,143.54,16304.0,119.776,119.8759,119.4597,119.4847,16304.0
2018-01-10 14:30:00,143.51,143.65,143.45,143.65,11096.0,119.4597,119.5762,119.4098,119.5762,11096.0
2018-01-10 15:00:00,143.67,143.91,143.67,143.91,16141.0,119.5929,119.7927,119.5929,119.7927,16141.0
2018-01-10 15:30:00,143.87,143.99,143.82,143.87,39731.0,119.7594,119.8593,119.7177,119.7594,39731.0
2018-01-11 09:30:00,144.09,144.45,144.05,144.33,55841.0,119.9425,120.2422,119.9092,120.1423,55841.0
2018-01-11 10:00:00,144.32,144.38,144.05,144.06,28035.0,120.134,120.1839,119.9092,119.9175,28035.0
2018-01-11 10:30:00,144.05,144.49,144.04,144.42,8397.0,119.9092,120.2755,119.9009,120.2172,8397.0
2018-01-11 11:00:00,144.48,144.81,144.45,144.68,15443.0,120.2671,120.5418,120.2422,120.4336,15443.0
2018-01-11 11:30:00,144.6,144.6,144.21,144.39,13733.0,120.367,120.367,120.0424,120.1922,13733.0
2018-01-11 12:00:00,144.38,144.41,144.24,144.34,7984.0,120.1839,120.2089,120.0674,120.1506,7984.0
2018-01-11 12:30:00,144.38,144.38,144.2,144.37,11082.0,120.1839,120.1839,120.0341,120.1756,11082.0
2018-01-11 13:00:00,144.31,144.42,144.19,144.21,9382.0,120.1256,120.2172,120.0257,120.0424,9382.0
2018-01-11 13:30:00,144.18,144.22,144.08,144.09,11144.0,120.0174,120.0507,119.9342,119.9425,11144.0
2018-01-11 14:00:00,144.1,144.14,143.94,143.95,31151.0,119.9508,119.9841,119.8176,119.826,31151.0
2018-01-11 14:30:00,143.95,144.06,143.94,144.02,14869.0,119.826,119.9175,119.8176,119.8842,14869.0
2018-01-11 15:00:00,144.0,144.04,143.89,143.98,46471.0,119.8676,119.9009,119.776,119.8509,46471.0
2018-01-11 15:30:00,143.99,144.01,143.82,143.97,51384.0,119.8593,119.8759,119.7177,119.8426,51384.0
2018-01-12 09:30:00,145.34,145.39,144.76,144.76,42998.0,120.983,121.0246,120.5002,120.5002,42998.0
2018-01-12 10:00:00,144.82,144.97,144.56,144.93,57560.0,120.5502,120.675,120.3337,120.6417,57560.0
2018-01-12 10:30:00,144.98,145.11,144.96,145.1,36587.0,120.6833,120.7916,120.6667,120.7832,36587.0
2018-01-12 11:00:00,145.12,145.12,144.73,144.84,38136.0,120.7999,120.7999,120.4752,120.5668,38136.0
2018-01-12 11:30:00,144.79,144.85,144.61,144.8,32939.0,120.5252,120.5751,120.3754,120.5335,32939.0
2018-01-12 12:00:00,144.82,144.9,144.61,144.62,9884.0,120.5502,120.6168,120.3754,120.3837,9884.0
2018-01-12 12:30:00,144.65,144.65,144.47,144.48,5532.0,120.4086,120.4086,120.2588,120.2671,5532.0
2018-01-12 13:00:00,144.45,144.52,144.38,144.38,9934.0,120.2422,120.3004,120.1839,120.1839,9934.0
2018-01-12 13:30:00,144.41,144.68,144.36,144.66,17765.0,120.2089,120.4336,120.1672,120.417,17765.0
2018-01-12 14:00:00,144.61,144.83,144.6,144.74,14689.0,120.3754,120.5585,120.367,120.4836,14689.0
2018-01-12 14:30:00,144.8,144.93,144.76,144.81,19534.0,120.5335,120.6417,120.5002,120.5418,19534.0
2018-01-12 15:00:00,144.81,144.85,144.57,144.57,12402.0,120.5418,120.5751,120.3421,120.3421,12402.0
2018-01-12 15:30:00,144.62,144.9,144.59,144.75,29952.0,120.3837,120.6168,120.3587,120.4919,29952.0
2018-01-16 09:30:00,143.43,144.05,143.3,143.77,44540.0,119.3931,119.9092,119.2849,119.6761,44540.0
2018-01-16 10:00:00,143.73,143.84,143.39,143.47,22336.0,119.6428,119.7344,119.3598,119.4264,22336.0
2018-01-16 10:30:00,143.51,143.68,143.37,143.49,13193.0,119.4597,119.6012,119.3432,119.443,13193.0
2018-01-16 11:00:00,143.5,143.54,143.2,143.33,18310.0,119.4514,119.4847,119.2016,119.3099,18310.0
2018-01-16 11:30:00,143.3,143.47,143.2,143.36,11550.0,119.2849,119.4264,119.2016,119.3348,11550.0
2018-01-16 12:00:00,143.33,143.42,143.21,143.24,7886.0,119.3099,119.3848,119.21,119.2349,7886.0
2018-01-16 12:30:00,143.25,143.5,143.2,143.48,24034.0,119.2433,119.4514,119.2016,119.4347,24034.0
2018-01-16 13:00:00,143.48,143.62,143.37,143.48,11523.0,119.4347,119.5513,119.3432,119.4347,11523.0
2018-01-16 13:30:00,143.57,143.58,143.34,143.34,12863.0,119.5096,119.518,119.3182,119.3182,12863.0
2018-01-16 14:00:00,143.38,143.4,143.2,143.28,21923.0,119.3515,119.3681,119.2016,119.2682,21923.0
2018-01-16 14:30:00,143.32,143.37,143.08,143.08,26905.0,119.3015,119.3432,119.1018,119.1018,26905.0
2018-01-16 15:00:00,143.09,143.3,143.09,143.26,23768.0,119.1101,119.2849,119.1101,119.2516,23768.0
2018-01-16 15:30:00,143.3,143.39,143.2,143.22,59041.0,119.2849,119.3598,119.2016,119.2183,59041.0
2018-01-17 09:30:00,144.41,144.84,144.3,144.76,22756.0,120.2089,120.5668,120.1173,120.5002,22756.0
2018-01-17 10:00:00,144.8,144.97,144.58,144.64,12261.0,120.5335,120.675,120.3504,120.4003,12261.0
2018-01-17 10:30:00,144.65,145.06,144.65,144.9,21193.0,120.4086,120.7499,120.4086,120.6168,21193.0
2018-01-17 11:00:00,144.95,145.31,144.8,144.92,21807.0,120.6584,120.958,120.5335,120.6334,21807.0
2018-01-17 11:30:00,144.99,145.31,144.87,145.06,18730.0,120.6917,120.958,120.5918,120.7499,18730.0
2018-01-17 12:00:00,145.07,145.3,145.04,145.29,11270.0,120.7583,120.9497,120.7333,120.9414,11270.0
2018-01-17 12:30:00,145.29,145.5,145.2,145.5,14783.0,120.9414,121.1162,120.8665,121.1162,14783.0
2018-01-17 13:00:00,145.58,145.84,145.51,145.84,11044.0,121.1828,121.3992,121.1245,121.3992,11044.0
2018-01-17 13:30:00,145.86,146.0,145.71,145.81,13221.0,121.4159,121.5324,121.291,121.3742,13221.0
2018-01-17 14:00:00,145.84,145.91,145.64,145.66,19276.0,121.3992,121.4575,121.2327,121.2494,19276.0
2018-01-17 14:30:00,145.66,145.72,145.42,145.43,26519.0,121.2494,121.2993,121.0496,121.0579,26519.0
2018-01-17 15:00:00,145.41,145.5,145.24,145.29,17670.0,121.0413,121.1162,120.8998,120.9414,17670.0
2018-01-17 15:30:00,145.33,145.41,145.02,145.09,47404.0,120.9747,121.0413,120.7166,120.7749,47404.0
2018-01-18 09:30:00,145.08,145.18,144.9,145.02,26884.0,120.7666,120.8498,120.6168,120.7166,26884.0
2018-01-18 10:00:00,145.04,145.04,144.68,144.83,16322.0,120.7333,120.7333,120.4336,120.5585,16322.0
2018-01-18 10:30:00,144.83,145.14,144.57,145.11,15148.0,120.5585,120.8165,120.3421,120.7916,15148.0
2018-01-18 11:00:00,145.1,145.66,144.94,145.56,25758.0,120.7832,121.2494,120.65,121.1661,25758.0
2018-01-18 11:30:00,145.38,145.6,145.26,145.3,25463.0,121.0163,121.1994,120.9164,120.9497,25463.0
2018-01-18 12:00:00,145.37,145.52,145.23,145.37,16911.0,121.008,121.1328,120.8914,121.008,16911.0
2018-01-18 12:30:00,145.38,145.44,145.25,145.27,11734.0,121.0163,121.0663,120.9081,120.9247,11734.0
2018-01-18 13:00:00,145.32,145.4,145.2,145.2,9473.0,120.9664,121.033,120.8665,120.8665,9473.0
2018-01-18 13:30:00,145.16,145.44,145.15,145.32,14226.0,120.8332,121.0663,120.8249,120.9664,14226.0
2018-01-18 14:00:00,145.31,145.58,145.31,145.35,11823.0,120.958,121.1828,120.958,120.9913,11823.0
2018-01-18 14:30:00,145.35,145.5,145.22,145.33,22861.0,120.9913,121.1162,120.8831,120.9747,22861.0
2018-01-18 15:00:00,145.28,145.35,145.17,145.2,12553.0,120.9331,120.9913,120.8415,120.8665,12553.0
2018-01-18 15:30:00,145.18,145.2,145.11,145.14,37094.0,120.8498,120.8665,120.7916,120.8165,37094.0
2018-01-19 09:30:00,145.66,146.01,145.66,145.9,60351.0,121.2494,121.5407,121.2494,121.4492,60351.0
2018-01-19 10:00:00,145.93,146.17,145.8,146.17,21853.0,121.4741,121.6739,121.3659,121.6739,21853.0
2018-01-19 10:30:00,146.16,146.21,145.38,145.41,23940.0,121.6656,121.7072,121.0163,121.0413,23940.0
2018-01-19 11:00:00,145.41,145.67,145.37,145.46,13088.0,121.0413,121.2577,121.008,121.0829,13088.0
2018-01-19 11:30:00,145.52,145.53,145.12,145.23,44735.0,121.1328,121.1412,120.7999,120.8914,44735.0
2018-01-19 12:00:00,145.22,145.4,145.22,145.4,6318.0,120.8831,121.033,120.8831,121.033,6318.0
2018-01-19 12:30:00,145.43,145.53,145.37,145.45,9593.0,121.0579,121.1412,121.008,121.0746,9593.0
2018-01-19 13:00:00,145.44,145.51,145.32,145.41,8200.0,121.0663,121.1245,120.9664,121.0413,8200.0
2018-01-19 13:30:00,145.44,145.5,145.33,145.48,7004.0,121.0663,121.1162,120.9747,121.0996,7004.0
2018-01-19 14:00:00,145.47,145.52,145.36,145.49,17735.0,121.0912,121.1328,120.9997,121.1079,17735.0
2018-01-19 14:30:00,145.5,145.6,145.27,145.28,13270.0,121.1162,121.1994,120.9247,120.9331,13270.0
2018-01-19 15:00:00,145.3,145.37,145.21,145.28,12945.0,120.9497,121.008,120.8748,120.9331,12945.0
2018-01-19 15:30:00,145.3,145.35,145.17,145.24,29932.0,120.9497,120.9913,120.8415,120.8998,29932.0
2018-01-22 09:30:00,145.11,145.14,144.83,145.05,39172.0,120.7916,120.8165,120.5585,120.7416,39172.0
2018-01-22 10:00:00,145.03,145.03,144.83,144.9,18293.0,120.725,120.725,120.5585,120.6168,18293.0
2018-01-22 10:30:00,144.91,144.93,144.7,144.74,15976.0,120.6251,120.6417,120.4503,120.4836,15976.0
2018-01-22 11:00:00,144.7,144.82,144.6,144.78,38655.0,120.4503,120.5502,120.367,120.5169,38655.0
2018-01-22 11:30:00,144.73,144.89,144.63,144.67,14295.0,120.4752,120.6084,120.392,120.4253,14295.0
2018-01-22 12:00:00,144.69,144.81,144.63,144.76,12129.0,120.4419,120.5418,120.392,120.5002,12129.0
2018-01-22 12:30:00,144.78,145.02,144.72,144.89,22351.0,120.5169,120.7166,120.4669,120.6084,22351.0
2018-01-22 13:00:00,144.87,144.88,144.77,144.85,12263.0,120.5918,120.6001,120.5085,120.5751,12263.0
2018-01-22 13:30:00,144.88,144.9,144.63,144.83,20576.0,120.6001,120.6168,120.392,120.5585,20576.0
2018-01-22 14:00:00,144.85,144.98,144.83,144.89,17938.0,120.5751,120.6833,120.5585,120.6084,17938.0
2018-01-22 14:30:00,144.89,145.09,144.89,145.03,10227.0,120.6084,120.7749,120.6084,120.725,10227.0
2018-01-22 15:00:00,145.08,145.36,145.06,145.31,35075.0,120.7666,120.9997,120.7499,120.958,35075.0
2018-01-22 15:30:00,145.33,145.4,145.24,145.4,61478.0,120.9747,121.033,120.8998,121.033,61478.0
2018-01-23 09:30:00,145.84,145.97,145.3,145.73,32195.0,121.3992,121.5074,120.9497,121.3077,32195.0
2018-01-23 10:00:00,145.8,146.32,145.73,146.32,19625.0,121.3659,121.7988,121.3077,121.7988,19625.0
2018-01-23 10:30:00,146.31,146.39,146.05,146.1,30560.0,121.7905,121.857,121.574,121.6156,30560.0
2018-01-23 11:00:00,146.14,146.27,145.74,145.74,18747.0,121.6489,121.7572,121.316,121.316,18747.0
2018-01-23 11:30:00,145.74,145.8,145.42,145.6,21988.0,121.316,121.3659,121.0496,121.1994,21988.0
2018-01-23 12:00:00,145.66,145.77,145.61,145.69,5002.0,121.2494,121.341,121.2078,121.2744,5002.0
2018-01-23 12:30:00,145.73,145.77,145.63,145.72,7880.0,121.3077,121.341,121.2244,121.2993,7880.0
2018-01-23 13:00:00,145.72,145.73,145.6,145.64,12471.0,121.2993,121.3077,121.1994,121.2327,12471.0
2018-01-23 13:30:00,145.7,145.9,145.64,145.83,6821.0,121.2827,121.4492,121.2327,121.3909,6821.0
2018-01-23 14:00:00,145.82,145.94,145.74,145.85,14928.0,121.3826,121.4825,121.316,121.4075,14928.0
2018-01-23 14:30:00,145.84,145.9,145.77,145.87,15014.0,121.3992,121.4492,121.341,121.4242,15014.0
2018-01-23 15:00:00,145.88,146.01,145.78,146.01,20527.0,121.4325,121.5407,121.3493,121.5407,20527.0
2018-01-23 15:30:00,146.01,146.13,145.94,146.08,32896.0,121.5407,121.6406,121.4825,121.599,32896.0
2018-01-24 09:30:00,145.47,145.67,145.2,145.45,32356.0,121.0912,121.2577,120.8665,121.0746,32356.0
2018-01-24 10:00:00,145.43,145.61,145.33,145.42,19375.0,121.0579,121.2078,120.9747,121.0496,19375.0
2018-01-24 10:30:00,145.43,145.91,145.41,145.56,19961.0,121.0579,121.4575,121.0413,121.1661,19961.0
2018-01-24 11:00:00,145.62,145.62,145.04,145.19,38186.0,121.2161,121.2161,120.7333,120.8582,38186.0
2018-01-24 11:30:00,145.27,145.39,144.75,145.04,44422.0,120.9247,121.0246,120.4919,120.7333,44422.0
2018-01-24 12:00:00,145.06,145.06,144.59,144.61,12450.0,120.7499,120.7499,120.3587,120.3754,12450.0
2018-01-24 12:30:00,144.66,144.81,144.51,144.65,11315.0,120.417,120.5418,120.2921,120.4086,11315.0
2018-01-24 13:00:00,144.64,144.68,144.32,144.68,17023.0,120.4003,120.4336,120.134,120.4336,17023.0
2018-01-24 13:30:00,144.68,145.0,144.63,144.88,6387.0,120.4336,120.7,120.392,120.6001,6387.0
2018-01-24 14:00:00,144.94,145.05,144.76,144.83,17907.0,120.65,120.7416,120.5002,120.5585,17907.0
2018-01-24 14:30:00,144.78,145.09,144.75,145.09,9796.0,120.5169,120.7749,120.4919,120.7749,9796.0
2018-01-24 15:00:00,145.15,145.17,144.95,145.1,22552.0,120.8249,120.8415,120.6584,120.7832,22552.0
2018-01-24 15:30:00,145.15,145.17,144.67,144.72,82083.0,120.8249,120.8415,120.4253,120.4669,82083.0
2018-01-25 09:30:00,147.46,147.62,145.45,145.93,102765.0,122.7477,122.8809,121.0746,121.4741,102765.0
2018-01-25 10:00:00,145.95,146.73,145.93,146.46,20887.0,121.4908,122.1401,121.4741,121.9153,20887.0
2018-01-25 10:30:00,146.37,146.5,145.3,145.56,33275.0,121.8404,121.9486,120.9497,121.1661,33275.0
2018-01-25 11:00:00,145.51,145.54,144.97,145.12,21664.0,121.1245,121.1495,120.675,120.7999,21664.0
2018-01-25 11:30:00,145.15,145.57,145.07,145.14,27731.0,120.8249,121.1745,120.7583,120.8165,27731.0
2018-01-25 12:00:00,145.14,145.62,145.1,145.6,20617.0,120.8165,121.2161,120.7832,121.1994,20617.0
2018-01-25 12:30:00,145.62,145.65,145.4,145.49,18060.0,121.2161,121.2411,121.033,121.1079,18060.0
2018-01-25 13:00:00,145.46,145.77,145.44,145.67,14769.0,121.0829,121.341,121.0663,121.2577,14769.0
2018-01-25 13:30:00,145.64,145.74,145.49,145.68,32914.0,121.2327,121.316,121.1079,121.266,32914.0
2018-01-25 14:00:00,145.73,145.76,145.23,145.28,35443.0,121.3077,121.3326,120.8914,120.9331,35443.0
2018-01-25 14:30:00,145.3,145.37,144.77,144.87,44435.0,120.9497,121.008,120.5085,120.5918,44435.0
2018-01-25 15:00:00,144.89,145.1,144.71,144.97,21588.0,120.6084,120.7832,120.4586,120.675,21588.0
2018-01-25 15:30:00,144.96,145.01,144.85,144.94,36686.0,120.6667,120.7083,120.5751,120.65,36686.0
2018-01-26 09:30:00,145.83,146.27,145.62,146.2,42155.0,121.3909,121.7572,121.2161,121.6989,42155.0
2018-01-26 10:00:00,146.19,146.19,145.45,145.47,13360.0,121.6906,121.6906,121.0746,121.0912,13360.0
2018-01-26 10:30:00,145.43,145.55,145.33,145.38,12172.0,121.0579,121.1578,120.9747,121.0163,12172.0
2018-01-26 11:00:00,145.34,145.44,145.22,145.22,13859.0,120.983,121.0663,120.8831,120.8831,13859.0
2018-01-26 11:30:00,145.27,145.49,145.12,145.43,17980.0,120.9247,121.1079,120.7999,121.0579,17980.0
2018-01-26 12:00:00,145.29,145.37,144.41,144.57,32920.0,120.9414,121.008,120.2089,120.3421,32920.0
2018-01-26 12:30:00,144.62,145.36,144.6,145.02,14644.0,120.3837,120.9997,120.367,120.7166,14644.0
2018-01-26 13:00:00,145.05,145.13,144.96,145.08,9285.0,120.7416,120.8082,120.6667,120.7666,9285.0
2018-01-26 13:30:00,145.08,145.08,144.85,144.94,23329.0,120.7666,120.7666,120.5751,120.65,23329.0
2018-01-26 14:00:00,144.93,145.0,144.52,144.56,14385.0,120.6417,120.7,120.3004,120.3337,14385.0
2018-01-26 14:30:00,144.5,144.76,144.36,144.68,29521.0,120.2838,120.5002,120.1672,120.4336,29521.0
2018-01-26 15:00:00,144.63,145.12,144.59,145.07,52068.0,120.392,120.7999,120.3587,120.7583,52068.0
2018-01-26 15:30:00,145.04,145.23,144.88,144.94,53514.0,120.7333,120.8914,120.6001,120.65,53514.0
2018-01-29 09:30:00,142.7,143.8,142.08,142.21,130426.0,118.7854,119.7011,118.2693,118.3776,130426.0
2018-01-29 10:00:00,142.25,142.42,141.94,142.37,62092.0,118.4109,118.5524,118.1528,118.5107,62092.0
2018-01-29 10:30:00,142.36,142.69,142.33,142.51,39470.0,118.5024,118.7771,118.4774,118.6273,39470.0
2018-01-29 11:00:00,142.57,142.6,142.08,142.19,31263.0,118.6772,118.7022,118.2693,118.3609,31263.0
2018-01-29 11:30:00,142.19,142.42,141.95,142.07,41279.0,118.3609,118.5524,118.1611,118.261,41279.0
2018-01-29 12:00:00,142.07,142.07,141.88,141.9,28162.0,118.261,118.261,118.1029,118.1195,28162.0
2018-01-29 12:30:00,141.93,142.21,141.8,142.2,22487.0,118.1445,118.3776,118.0363,118.3692,22487.0
2018-01-29 13:00:00,142.22,142.48,142.21,142.39,13136.0,118.3859,118.6023,118.3776,118.5274,13136.0
2018-01-29 13:30:00,142.45,142.45,142.15,142.3,16053.0,118.5773,118.5773,118.3276,118.4525,16053.0
2018-01-29 14:00:00,142.3,142.4,142.18,142.25,22696.0,118.4525,118.5357,118.3526,118.4109,22696.0
2018-01-29 14:30:00,142.22,142.27,141.91,141.98,31779.0,118.3859,118.4275,118.1278,118.1861,31779.0
2018-01-29 15:00:00,142.02,142.1,141.92,141.95,14564.0,118.2194,118.286,118.1362,118.1611,14564.0
2018-01-29 15:30:00,141.94,142.24,141.84,141.86,60911.0,118.1528,118.4025,118.0696,118.0862,60911.0
2018-01-30 09:30:00,142.83,142.89,142.41,142.5,61847.0,118.8937,118.9436,118.544,118.619,61847.0
2018-01-30 10:00:00,142.51,143.05,142.41,142.95,24803.0,118.6273,119.0768,118.544,118.9935,24803.0
2018-01-30 10:30:00,143.04,143.1,142.72,142.76,19190.0,119.0685,119.1184,118.8021,118.8354,19190.0
2018-01-30 11:00:00,142.76,143.07,142.75,142.75,12138.0,118.8354,119.0934,118.8271,118.8271,12138.0
2018-01-30 11:30:00,142.77,143.03,142.7,142.71,17060.0,118.8437,119.0601,118.7854,118.7938,17060.0
2018-01-30 12:00:00,142.81,143.07,142.77,143.07,13200.0,118.877,119.0934,118.8437,119.0934,13200.0
2018-01-30 12:30:00,143.01,143.15,142.98,143.05,7880.0,119.0435,119.16,119.0185,119.0768,7880.0
2018-01-30 13:00:00,143.01,143.04,142.8,142.85,7374.0,119.0435,119.0685,118.8687,118.9103,7374.0
2018-01-30 13:30:00,142.88,143.04,142.73,142.97,11063.0,118.9353,119.0685,118.8104,119.0102,11063.0
2018-01-30 14:00:00,143.01,143.04,142.91,143.04,6265.0,119.0435,119.0685,118.9602,119.0685,6265.0
2018-01-30 14:30:00,143.04,143.09,142.82,142.96,14515.0,119.0685,119.1101,118.8853,119.0019,14515.0
2018-01-30 15:00:00,142.95,142.99,142.86,142.96,39777.0,118.9935,119.0268,118.9186,119.0019,39777.0
2018-01-30 15:30:00,142.97,142.98,142.52,142.52,44227.0,119.0102,119.0185,118.6356,118.6356,44227.0
2018-01-31 09:30:00,143.26,143.62,143.19,143.62,52796.0,119.2516,119.5513,119.1933,119.5513,52796.0
2018-01-31 10:00:00,143.59,144.09,143.38,144.02,41080.0,119.5263,119.9425,119.3515,119.8842,41080.0
2018-01-31 10:30:00,144.04,144.23,143.98,144.07,27473.0,119.9009,120.059,119.8509,119.9258,27473.0
2018-01-31 11:00:00,144.14,144.2,143.87,143.87,50444.0,119.9841,120.0341,119.7594,119.7594,50444.0
2018-01-31 11:30:00,143.93,144.01,143.7,143.92,15111.0,119.8093,119.8759,119.6179,119.801,15111.0
2018-01-31 12:00:00,143.88,144.07,143.8,144.06,9274.0,119.7677,119.9258,119.7011,119.9175,9274.0
2018-01-31 12:30:00,144.04,144.05,143.79,143.9,7713.0,119.9009,119.9092,119.6928,119.7843,7713.0
2018-01-31 13:00:00,143.87,143.93,143.75,143.93,9967.0,119.7594,119.8093,119.6595,119.8093,9967.0
2018-01-31 13:30:00,143.93,143.94,143.7,143.71,12394.0,119.8093,119.8176,119.6179,119.6262,12394.0
2018-01-31 14:00:00,143.72,143.95,143.27,143.44,29230.0,119.6345,119.826,119.2599,119.4014,29230.0
2018-01-31 14:30:00,143.34,143.45,143.12,143.37,17311.0,119.3182,119.4098,119.1351,119.3432,17311.0
2018-01-31 15:00:00,143.35,143.58,143.32,143.58,20889.0,119.3265,119.518,119.3015,119.518,20889.0
2018-01-31 15:30:00,143.61,144.1,143.61,143.96,60560.0,119.5429,119.9508,119.5429,119.8343,60560.0
2018-02-01 09:30:00,143.0,143.31,142.9,143.15,39069.0,119.0352,119.2932,118.9519,119.16,39069.0
2018-02-01 10:00:00,143.17,143.25,142.75,142.8,16575.0,119.1767,119.2433,118.8271,118.8687,16575.0
2018-02-01 10:30:00,142.84,143.26,142.75,143.19,17872.0,118.902,119.2516,118.8271,119.1933,17872.0
2018-02-01 11:00:00,143.22,143.56,143.2,143.51,71459.0,119.2183,119.5013,119.2016,119.4597,71459.0
2018-02-01 11:30:00,143.53,143.94,143.47,143.84,31246.0,119.4763,119.8176,119.4264,119.7344,31246.0
2018-02-01 12:00:00,143.82,143.88,143.53,143.69,25479.0,119.7177,119.7677,119.4763,119.6095,25479.0
2018-02-01 12:30:00,143.62,143.7,143.38,143.38,10471.0,119.5513,119.6179,119.3515,119.3515,10471.0
2018-02-01 13:00:00,143.42,143.71,143.39,143.6,10078.0,119.3848,119.6262,119.3598,119.5346,10078.0
2018-02-01 13:30:00,143.67,143.67,143.3,143.34,19071.0,119.5929,119.5929,119.2849,119.3182,19071.0
2018-02-01 14:00:00,143.34,143.51,142.93,143.17,21984.0,119.3182,119.4597,118.9769,119.1767,21984.0
2018-02-01 14:30:00,143.21,143.45,143.03,143.45,13809.0,119.21,119.4098,119.0601,119.4098,13809.0
2018-02-01 15:00:00,143.48,143.53,143.17,143.24,18601.0,119.4347,119.4763,119.1767,119.2349,18601.0
2018-02-01 15:30:00,143.25,143.39,143.06,143.39,25644.0,119.2433,119.3598,119.0851,119.3598,25644.0
2018-02-02 09:30:00,142.97,143.07,142.25,142.27,34148.0,119.0102,119.0934,118.4109,118.4275,34148.0
2018-02-02 10:00:00,142.27,142.27,141.83,142.04,18116.0,118.4275,118.4275,118.0612,118.236,18116.0
2018-02-02 10:30:00,142.04,142.08,141.85,141.9,46544.0,118.236,118.2693,118.0779,118.1195,46544.0
2018-02-02 11:00:00,141.88,142.18,141.75,141.76,26835.0,118.1029,118.3526,117.9946,118.003,26835.0
2018-02-02 11:30:00,141.83,141.9,141.59,141.72,18368.0,118.0612,118.1195,117.8615,117.9697,18368.0
2018-02-02 12:00:00,141.6,142.26,141.59,142.14,6187.0,117.8698,118.4192,117.8615,118.3193,6187.0
2018-02-02 12:30:00,142.15,142.25,141.92,141.92,4045.0,118.3276,118.4109,118.1362,118.1362,4045.0
2018-02-02 13:00:00,142.0,142.16,141.92,142.11,15094.0,118.2028,118.3359,118.1362,118.2943,15094.0
2018-02-02 13:30:00,142.12,142.16,141.72,141.74,14758.0,118.3026,118.3359,117.9697,117.9863,14758.0
2018-02-02 14:00:00,141.74,141.84,141.55,141.64,14491.0,117.9863,118.0696,117.8282,117.9031,14491.0
2018-02-02 14:30:00,141.68,141.82,141.55,141.59,13195.0,117.9364,118.0529,117.8282,117.8615,13195.0
2018-02-02 15:00:00,141.56,141.9,141.54,141.8,18186.0,117.8365,118.1195,117.8198,118.0363,18186.0
2018-02-02 15:30:00,141.8,141.89,141.58,141.63,31906.0,118.0363,118.1112,117.8531,117.8948,31906.0
2018-02-05 09:30:00,139.29,139.3,138.67,138.69,61354.0,115.9469,115.9552,115.4308,115.4475,61354.0
2018-02-05 10:00:00,138.59,139.5,138.57,139.41,26849.0,115.3642,116.1217,115.3476,116.0468,26849.0
2018-02-05 10:30:00,139.44,139.44,139.11,139.13,22969.0,116.0718,116.0718,115.7971,115.8137,22969.0
2018-02-05 11:00:00,139.19,139.19,138.88,138.88,20051.0,115.8637,115.8637,115.6056,115.6056,20051.0
2018-02-05 11:30:00,138.89,138.93,138.31,138.72,20512.0,115.6139,115.6472,115.1311,115.4724,20512.0
2018-02-05 12:00:00,138.61,138.62,138.07,138.26,14569.0,115.3809,115.3892,114.9314,115.0895,14569.0
2018-02-05 12:30:00,138.34,138.62,138.29,138.42,14891.0,115.1561,115.3892,115.1145,115.2227,14891.0
2018-02-05 13:00:00,138.42,138.42,137.58,137.73,30580.0,115.2227,115.2227,114.5235,114.6483,30580.0
2018-02-05 13:30:00,137.66,138.05,137.66,138.01,16047.0,114.5901,114.9147,114.5901,114.8814,16047.0
2018-02-05 14:00:00,138.01,138.04,137.67,137.77,15181.0,114.8814,114.9064,114.5984,114.6816,15181.0
2018-02-05 14:30:00,137.69,137.69,137.12,137.16,20761.0,114.615,114.615,114.1406,114.1739,20761.0
2018-02-05 15:00:00,137.12,137.14,135.22,136.92,65738.0,114.1406,114.1572,112.559,113.9741,65738.0
2018-02-05 15:30:00,136.83,136.83,135.07,135.11,91376.0,113.8992,113.8992,112.4341,112.4674,91376.0
2018-02-06 09:30:00,134.84,135.72,134.47,135.11,100017.0,112.2427,112.9752,111.9347,112.4674,100017.0
2018-02-06 10:00:00,135.22,135.64,134.92,135.15,30086.0,112.559,112.9086,112.3093,112.5007,30086.0
2018-02-06 10:30:00,135.09,135.64,134.71,135.57,36244.0,112.4508,112.9086,112.1345,112.8503,36244.0
2018-02-06 11:00:00,135.54,135.59,134.54,134.59,29691.0,112.8254,112.867,111.9929,112.0346,29691.0
2018-02-06 11:30:00,134.67,134.99,134.2,134.9,21527.0,112.1012,112.3675,111.7099,112.2926,21527.0
2018-02-06 12:00:00,134.84,135.63,134.84,135.61,23008.0,112.2427,112.9003,112.2427,112.8836,23008.0
2018-02-06 12:30:00,135.6,135.76,135.05,135.36,21182.0,112.8753,113.0085,112.4175,112.6755,21182.0
2018-02-06 13:00:00,135.26,135.61,134.93,135.4,19255.0,112.5923,112.8836,112.3176,112.7088,19255.0
2018-02-06 13:30:00,135.46,135.49,135.04,135.11,22692.0,112.7588,112.7837,112.4092,112.4674,22692.0
2018-02-06 14:00:00,135.1,135.14,134.73,134.81,21197.0,112.4591,112.4924,112.1511,112.2177,21197.0
2018-02-06 14:30:00,134.83,136.28,134.76,136.22,23163.0,112.2343,113.4413,112.1761,113.3914,23163.0
2018-02-06 15:00:00,136.15,136.71,136.11,136.49,27899.0,113.3331,113.7993,113.2998,113.6162,27899.0
2018-02-06 15:30:00,136.49,137.12,136.32,136.99,109096.0,113.6162,114.1406,113.4746,114.0324,109096.0
2018-02-07 09:30:00,136.44,137.6,136.41,137.58,63255.0,113.5745,114.5401,113.5496,114.5235,63255.0
2018-02-07 10:00:00,137.46,137.8,137.3,137.54,19596.0,114.4236,114.7066,114.2904,114.4902,19596.0
2018-02-07 10:30:00,137.51,137.88,137.44,137.82,22905.0,114.4652,114.7732,114.4069,114.7233,22905.0
2018-02-07 11:00:00,137.86,138.07,137.01,137.12,22785.0,114.7566,114.9314,114.049,114.1406,22785.0
2018-02-07 11:30:00,137.18,137.21,136.63,136.84,27078.0,114.1905,114.2155,113.7327,113.9075,27078.0
2018-02-07 12:00:00,136.87,137.03,136.69,136.78,19645.0,113.9325,114.0657,113.7826,113.8576,19645.0
2018-02-07 12:30:00,136.92,136.92,136.43,136.55,13651.0,113.9741,113.9741,113.5662,113.6661,13651.0
2018-02-07 13:00:00,136.6,136.68,135.95,136.14,16254.0,113.7077,113.7743,113.1666,113.3248,16254.0
2018-02-07 13:30:00,136.15,136.58,136.1,136.19,14849.0,113.3331,113.6911,113.2915,113.3664,14849.0
2018-02-07 14:00:00,136.46,136.48,136.01,136.46,21165.0,113.5912,113.6078,113.2166,113.5912,21165.0
2018-02-07 14:30:00,136.37,136.47,135.93,136.2,15255.0,113.5163,113.5995,113.15,113.3748,15255.0
2018-02-07 15:00:00,136.22,136.53,136.08,136.4,20304.0,113.3914,113.6494,113.2749,113.5412,20304.0
2018-02-07 15:30:00,136.36,136.6,135.81,135.86,65433.0,113.5079,113.7077,113.0501,113.0917,65433.0
2018-02-08 09:30:00,137.82,137.85,137.46,137.46,65611.0,114.7233,114.7482,114.4236,114.4236,65611.0
2018-02-08 10:00:00,137.3,137.49,136.9,136.9,25686.0,114.2904,114.4486,113.9574,113.9574,25686.0
2018-02-08 10:30:00,136.91,137.44,136.74,137.04,37388.0,113.9658,114.4069,113.8243,114.074,37388.0
2018-02-08 11:00:00,137.02,137.26,136.13,136.15,22883.0,114.0573,114.2571,113.3165,113.3331,22883.0
2018-02-08 11:30:00,136.16,136.68,136.15,136.34,24396.0,113.3415,113.7743,113.3331,113.4913,24396.0
2018-02-08 12:00:00,136.29,136.29,135.78,136.01,14296.0,113.4497,113.4497,113.0251,113.2166,14296.0
2018-02-08 12:30:00,135.98,136.28,135.26,135.56,19875.0,113.1916,113.4413,112.5923,112.842,19875.0
2018-02-08 13:00:00,135.48,135.96,135.25,135.6,15813.0,112.7754,113.175,112.584,112.8753,15813.0
2018-02-08 13:30:00,135.55,136.28,135.53,136.22,28250.0,112.8337,113.4413,112.817,113.3914,28250.0
2018-02-08 14:00:00,136.18,136.44,135.82,135.96,22392.0,113.3581,113.5745,113.0584,113.175,22392.0
2018-02-08 14:30:00,135.97,136.1,135.7,135.85,21251.0,113.1833,113.2915,112.9585,113.0834,21251.0
2018-02-08 15:00:00,135.87,136.05,135.48,135.77,16291.0,113.1001,113.2499,112.7754,113.0168,16291.0
2018-02-08 15:30:00,135.71,135.85,134.71,134.73,63095.0,112.9669,113.0834,112.1345,112.1511,63095.0
2018-02-09 09:30:00,135.78,136.02,134.71,135.37,94731.0,113.0251,113.2249,112.1345,112.6838,94731.0
2018-02-09 10:00:00,135.32,135.7,135.31,135.47,24946.0,112.6422,112.9585,112.6339,112.7671,24946.0
2018-02-09 10:30:00,135.53,135.53,134.91,135.26,29504.0,112.817,112.817,112.3009,112.5923,29504.0
2018-02-09 11:00:00,135.16,135.16,134.43,134.43,21228.0,112.509,112.509,111.9014,111.9014,21228.0
2018-02-09 11:30:00,134.51,134.86,134.4,134.4,13353.0,111.968,112.2593,111.8764,111.8764,13353.0
2018-02-09 12:00:00,134.42,134.45,133.41,133.45,23446.0,111.8931,111.918,111.0523,111.0856,23446.0
2018-02-09 12:30:00,133.52,133.89,133.21,133.89,18484.0,111.1439,111.4519,110.8858,111.4519,18484.0
2018-02-09 13:00:00,133.71,133.76,133.13,133.19,20463.0,111.302,111.3437,110.8192,110.8692,20463.0
2018-02-09 13:30:00,133.23,133.97,132.89,133.54,20257.0,110.9025,111.5185,110.6195,111.1605,20257.0
2018-02-09 14:00:00,133.58,134.89,133.58,134.36,25315.0,111.1938,112.2843,111.1938,111.8431,25315.0
2018-02-09 14:30:00,134.34,134.76,134.21,134.29,30721.0,111.8265,112.1761,111.7182,111.7848,30721.0
2018-02-09 15:00:00,134.24,134.79,133.81,134.67,19820.0,111.7432,112.201,111.3853,112.1012,19820.0
2018-02-09 15:30:00,134.79,135.77,134.61,135.19,44033.0,112.201,113.0168,112.0512,112.534,44033.0
2018-02-12 09:30:00,136.36,136.91,136.31,136.38,44317.0,113.5079,113.9658,113.4663,113.5246,44317.0
2018-02-12 10:00:00,136.4,136.51,135.97,136.27,23861.0,113.5412,113.6328,113.1833,113.433,23861.0
2018-02-12 10:30:00,136.2,136.55,136.13,136.37,17101.0,113.3748,113.6661,113.3165,113.5163,17101.0
2018-02-12 11:00:00,136.44,136.55,136.1,136.18,28862.0,113.5745,113.6661,113.2915,113.3581,28862.0
2018-02-12 11:30:00,136.18,136.58,135.93,136.52,27707.0,113.3581,113.6911,113.15,113.6411,27707.0
2018-02-12 12:00:00,136.5,136.83,136.36,136.78,8791.0,113.6245,113.8992,113.5079,113.8576,8791.0
2018-02-12 12:30:00,136.68,136.77,136.55,136.69,10658.0,113.7743,113.8492,113.6661,113.7826,10658.0
2018-02-12 13:00:00,136.68,136.82,136.42,136.5,8274.0,113.7743,113.8908,113.5579,113.6245,8274.0
2018-02-12 13:30:00,136.5,136.9,136.3,136.75,9116.0,113.6245,113.9574,113.458,113.8326,9116.0
2018-02-12 14:00:00,136.78,136.79,136.42,136.64,11481.0,113.8576,113.8659,113.5579,113.741,11481.0
2018-02-12 14:30:00,136.65,136.77,136.44,136.56,9929.0,113.7493,113.8492,113.5745,113.6744,9929.0
2018-02-12 15:00:00,136.51,137.26,136.43,136.85,23585.0,113.6328,114.2571,113.5662,113.9158,23585.0
2018-02-12 15:30:00,136.84,136.85,136.31,136.63,56053.0,113.9075,113.9158,113.4663,113.7327,56053.0
2018-02-13 09:30:00,137.31,137.46,136.88,137.19,63037.0,114.2987,114.4236,113.9408,114.1988,63037.0
2018-02-13 10:00:00,137.17,137.18,136.61,137.01,51430.0,114.1822,114.1905,113.716,114.049,51430.0
2018-02-13 10:30:00,136.98,137.21,136.9,137.03,26277.0,114.024,114.2155,113.9574,114.0657,26277.0
2018-02-13 11:00:00,137.01,137.29,136.9,137.11,59074.0,114.049,114.2821,113.9574,114.1322,59074.0
2018-02-13 11:30:00,137.03,137.04,136.79,136.8,13552.0,114.0657,114.074,113.8659,113.8742,13552.0
2018-02-13 12:00:00,136.84,136.95,136.67,136.77,10360.0,113.9075,113.9991,113.766,113.8492,10360.0
2018-02-13 12:30:00,136.75,136.94,136.6,136.67,9831.0,113.8326,113.9907,113.7077,113.766,9831.0
2018-02-13 13:00:00,136.66,137.21,136.62,136.88,11095.0,113.7577,114.2155,113.7244,113.9408,11095.0
2018-02-13 13:30:00,136.91,137.01,136.75,136.86,13966.0,113.9658,114.049,113.8326,113.9241,13966.0
2018-02-13 14:00:00,136.83,137.1,136.83,136.95,12022.0,113.8992,114.1239,113.8992,113.9991,12022.0
2018-02-13 14:30:00,137.0,137.13,136.82,137.06,10226.0,114.0407,114.1489,113.8908,114.0906,10226.0
2018-02-13 15:00:00,137.06,137.31,137.03,137.26,19772.0,114.0906,114.2987,114.0657,114.2571,19772.0
2018-02-13 15:30:00,137.22,137.34,136.98,137.02,40176.0,114.2238,114.3237,114.024,114.0573,40176.0
2018-02-14 09:30:00,137.46,137.59,137.14,137.24,78248.0,114.4236,114.5318,114.1572,114.2405,78248.0
2018-02-14 10:00:00,137.32,138.45,137.29,138.27,40095.0,114.3071,115.2477,114.2821,115.0978,40095.0
2018-02-14 10:30:00,138.25,138.49,137.87,138.45,50483.0,115.0812,115.281,114.7649,115.2477,50483.0
2018-02-14 11:00:00,138.35,138.51,138.21,138.31,28757.0,115.1644,115.2976,115.0479,115.1311,28757.0
2018-02-14 11:30:00,138.32,138.32,137.82,137.85,10371.0,115.1395,115.1395,114.7233,114.7482,10371.0
2018-02-14 12:00:00,137.88,138.11,137.72,138.05,10783.0,114.7732,114.9647,114.64,114.9147,10783.0
2018-02-14 12:30:00,138.03,138.29,137.93,138.28,15128.0,114.8981,115.1145,114.8148,115.1062,15128.0
2018-02-14 13:00:00,138.28,138.58,138.26,138.37,10755.0,115.1062,115.3559,115.0895,115.1811,10755.0
2018-02-14 13:30:00,138.33,138.42,138.17,138.25,25052.0,115.1478,115.2227,115.0146,115.0812,25052.0
2018-02-14 14:00:00,138.23,138.49,138.07,138.12,17198.0,115.0646,115.281,114.9314,114.973,17198.0
2018-02-14 14:30:00,138.1,138.3,138.09,138.22,16218.0,114.9563,115.1228,114.948,115.0562,16218.0
2018-02-14 15:00:00,138.26,138.49,138.26,138.33,15037.0,115.0895,115.281,115.0895,115.1478,15037.0
2018-02-14 15:30:00,138.34,138.58,138.25,138.54,70935.0,115.1561,115.3559,115.0812,115.3226,70935.0
2018-02-15 09:30:00,139.3,139.64,138.87,139.44,54192.0,115.9552,116.2383,115.5973,116.0718,54192.0
2018-02-15 10:00:00,139.4,139.49,139.24,139.33,25487.0,116.0385,116.1134,115.9053,115.9802,25487.0
2018-02-15 10:30:00,139.4,139.42,138.89,138.89,28246.0,116.0385,116.0551,115.6139,115.6139,28246.0
2018-02-15 11:00:00,138.86,139.24,138.76,139.17,25958.0,115.589,115.9053,115.5057,115.847,25958.0
2018-02-15 11:30:00,139.15,139.46,139.12,139.3,12355.0,115.8304,116.0884,115.8054,115.9552,12355.0
2018-02-15 12:00:00,139.37,139.47,139.18,139.24,6391.0,116.0135,116.0967,115.8553,115.9053,6391.0
2018-02-15 12:30:00,139.28,139.36,139.11,139.34,10132.0,115.9386,116.0052,115.7971,115.9885,10132.0
2018-02-15 13:00:00,139.41,139.74,139.34,139.55,15192.0,116.0468,116.3215,115.9885,116.1633,15192.0
2018-02-15 13:30:00,139.54,139.8,139.37,139.6,7481.0,116.155,116.3714,116.0135,116.205,7481.0
2018-02-15 14:00:00,139.65,139.96,139.64,139.77,7217.0,116.2466,116.5046,116.2383,116.3465,7217.0
2018-02-15 14:30:00,139.81,140.06,139.81,139.98,18357.0,116.3798,116.5879,116.3798,116.5213,18357.0
2018-02-15 15:00:00,140.01,140.2,140.01,140.07,15430.0,116.5462,116.7044,116.5462,116.5962,15430.0
2018-02-15 15:30:00,140.01,140.33,139.91,140.33,34612.0,116.5462,116.8126,116.463,116.8126,34612.0
2018-02-16 09:30:00,140.08,140.41,140.03,140.28,29752.0,116.6045,116.8792,116.5629,116.771,29752.0
2018-02-16 10:00:00,140.29,140.93,140.28,140.93,14209.0,116.7793,117.3121,116.771,117.3121,14209.0
2018-02-16 10:30:00,140.96,141.12,140.89,140.92,23162.0,117.337,117.4702,117.2788,117.3037,23162.0
2018-02-16 11:00:00,140.92,141.14,140.82,140.83,13836.0,117.3037,117.4869,117.2205,117.2288,13836.0
2018-02-16 11:30:00,140.89,140.92,140.67,140.84,6508.0,117.2788,117.3037,117.0956,117.2372,6508.0
2018-02-16 12:00:00,140.89,140.89,140.77,140.87,2904.0,117.2788,117.2788,117.1789,117.2621,2904.0
2018-02-16 12:30:00,140.84,141.05,140.75,140.89,10477.0,117.2372,117.412,117.1622,117.2788,10477.0
2018-02-16 13:00:00,140.96,141.0,140.49,140.64,13901.0,117.337,117.3703,116.9458,117.0707,13901.0
2018-02-16 13:30:00,140.53,140.76,140.45,140.6,8498.0,116.9791,117.1706,116.9125,117.0374,8498.0
2018-02-16 14:00:00,140.57,140.71,140.04,140.48,14279.0,117.0124,117.1289,116.5712,116.9375,14279.0
2018-02-16 14:30:00,140.47,140.76,140.41,140.76,7895.0,116.9292,117.1706,116.8792,117.1706,7895.0
2018-02-16 15:00:00,140.75,140.86,140.6,140.74,9864.0,117.1622,117.2538,117.0374,117.1539,9864.0
2018-02-16 15:30:00,140.77,140.84,140.46,140.53,26608.0,117.1789,117.2372,116.9208,116.9791,26608.0
2018-02-20 09:30:00,139.34,139.67,139.22,139.37,24429.0,115.9885,116.2632,115.8886,116.0135,24429.0
2018-02-20 10:00:00,139.5,139.53,139.18,139.19,17904.0,116.1217,116.1467,115.8553,115.8637,17904.0
2018-02-20 10:30:00,139.22,139.49,139.15,139.4,42951.0,115.8886,116.1134,115.8304,116.0385,42951.0
2018-02-20 11:00:00,139.41,139.69,139.4,139.51,31576.0,116.0468,116.2799,116.0385,116.13,31576.0
2018-02-20 11:30:00,139.64,139.97,139.58,139.97,6795.0,116.2383,116.513,116.1883,116.513,6795.0
2018-02-20 12:00:00,140.0,140.04,139.83,139.86,4530.0,116.5379,116.5712,116.3964,116.4214,4530.0
2018-02-20 12:30:00,139.93,139.93,139.69,139.81,20218.0,116.4797,116.4797,116.2799,116.3798,20218.0
2018-02-20 13:00:00,139.72,139.78,139.45,139.48,13641.0,116.3048,116.3548,116.0801,116.1051,13641.0
2018-02-20 13:30:00,139.55,139.63,139.44,139.51,13637.0,116.1633,116.2299,116.0718,116.13,13637.0
2018-02-20 14:00:00,139.5,139.61,139.25,139.4,15495.0,116.1217,116.2133,115.9136,116.0385,15495.0
2018-02-20 14:30:00,139.35,139.62,139.27,139.27,14221.0,115.9969,116.2216,115.9303,115.9303,14221.0
2018-02-20 15:00:00,139.32,139.44,138.96,139.04,18721.0,115.9719,116.0718,115.6722,115.7388,18721.0
2018-02-20 15:30:00,139.1,139.15,138.83,139.03,36277.0,115.7888,115.8304,115.564,115.7305,36277.0
2018-02-21 09:30:00,139.25,139.45,139.1,139.22,19694.0,115.9136,116.0801,115.7888,115.8886,19694.0
2018-02-21 10:00:00,139.31,139.41,139.06,139.34,11945.0,115.9636,116.0468,115.7555,115.9885,11945.0
2018-02-21 10:30:00,139.45,139.73,139.23,139.39,10046.0,116.0801,116.3132,115.897,116.0302,10046.0
2018-02-21 11:00:00,139.39,139.4,139.14,139.3,13768.0,116.0302,116.0385,115.822,115.9552,13768.0
2018-02-21 11:30:00,139.29,139.37,139.14,139.21,10616.0,115.9469,116.0135,115.822,115.8803,10616.0
2018-02-21 12:00:00,139.22,139.22,139.05,139.06,3365.0,115.8886,115.8886,115.7471,115.7555,3365.0
2018-02-21 12:30:00,139.1,139.33,139.03,139.29,10843.0,115.7888,115.9802,115.7305,115.9469,10843.0
2018-02-21 13:00:00,139.3,139.43,139.3,139.36,5437.0,115.9552,116.0634,115.9552,116.0052,5437.0
2018-02-21 13:30:00,139.37,139.6,139.3,139.52,35010.0,116.0135,116.205,115.9552,116.1384,35010.0
2018-02-21 14:00:00,139.46,140.23,139.46,139.92,19434.0,116.0884,116.7294,116.0884,116.4713,19434.0
2018-02-21 14:30:00,139.86,139.98,139.31,139.31,19254.0,116.4214,116.5213,115.9636,115.9636,19254.0
2018-02-21 15:00:00,139.34,139.34,138.77,139.09,38074.0,115.9885,115.9885,115.5141,115.7804,38074.0
2018-02-21 15:30:00,139.16,139.16,138.07,138.11,69934.0,115.8387,115.8387,114.9314,114.9647,69934.0
2018-02-22 09:30:00,137.33,137.38,136.93,137.0,42896.0,115.5053,115.5474,115.1689,115.2278,42896.0
2018-02-22 10:00:00,137.05,137.54,136.94,137.37,15004.0,115.2698,115.6819,115.1773,115.539,15004.0
2018-02-22 10:30:00,137.4,137.59,137.32,137.59,22342.0,115.5642,115.724,115.4969,115.724,22342.0
2018-02-22 11:00:00,137.59,137.78,137.29,137.72,27926.0,115.724,115.8838,115.4717,115.8333,27926.0
2018-02-22 11:30:00,137.55,137.65,137.32,137.39,13535.0,115.6903,115.7745,115.4969,115.5558,13535.0
2018-02-22 12:00:00,137.42,137.56,137.31,137.34,9239.0,115.581,115.6988,115.4885,115.5137,9239.0
2018-02-22 12:30:00,137.34,137.54,137.2,137.4,19614.0,115.5137,115.6819,115.396,115.5642,19614.0
2018-02-22 13:00:00,137.42,137.44,137.05,137.21,15972.0,115.581,115.5978,115.2698,115.4044,15972.0
2018-02-22 13:30:00,137.19,137.2,136.69,136.97,18449.0,115.3876,115.396,114.967,115.2025,18449.0
2018-02-22 14:00:00,136.87,137.12,136.85,137.08,25405.0,115.1184,115.3287,115.1016,115.295,25405.0
2018-02-22 14:30:00,137.15,137.28,136.67,136.72,36461.0,115.3539,115.4633,114.9502,114.9922,36461.0
2018-02-22 15:00:00,136.75,136.92,136.63,136.74,27727.0,115.0175,115.1605,114.9166,115.0091,27727.0
2018-02-22 15:30:00,136.73,136.91,136.53,136.67,48199.0,115.0007,115.1521,114.8324,114.9502,48199.0
2018-02-23 09:30:00,138.28,138.42,137.96,138.38,76153.0,116.3043,116.4221,116.0352,116.3884,76153.0
2018-02-23 10:00:00,138.42,138.43,138.14,138.17,27190.0,116.4221,116.4305,116.1866,116.2118,27190.0
2018-02-23 10:30:00,138.18,138.42,138.11,138.31,19022.0,116.2202,116.4221,116.1613,116.3296,19022.0
2018-02-23 11:00:00,138.29,138.63,138.29,138.57,14581.0,116.3127,116.5987,116.3127,116.5482,14581.0
2018-02-23 11:30:00,138.54,138.9,138.45,138.9,7115.0,116.523,116.8258,116.4473,116.8258,7115.0
2018-02-23 12:00:00,138.83,138.84,138.53,138.53,4252.0,116.7669,116.7753,116.5146,116.5146,4252.0
2018-02-23 12:30:00,138.6,138.72,138.52,138.59,4866.0,116.5735,116.6744,116.5062,116.5651,4866.0
2018-02-23 13:00:00,138.57,138.63,138.41,138.51,9547.0,116.5482,116.5987,116.4137,116.4978,9547.0
2018-02-23 13:30:00,138.52,138.61,138.43,138.56,7482.0,116.5062,116.5819,116.4305,116.5398,7482.0
2018-02-23 14:00:00,138.59,138.62,138.39,138.53,15279.0,116.5651,116.5903,116.3969,116.5146,15279.0
2018-02-23 14:30:00,138.51,138.76,138.5,138.76,4761.0,116.4978,116.708,116.4894,116.708,4761.0
2018-02-23 15:00:00,138.74,138.99,138.73,138.99,13513.0,116.6912,116.9015,116.6828,116.9015,13513.0
2018-02-23 15:30:00,139.0,139.12,138.8,139.09,33985.0,116.9099,117.0108,116.7417,116.9856,33985.0
2018-02-26 09:30:00,139.55,139.82,139.29,139.32,33168.0,117.3725,117.5996,117.1538,117.1791,33168.0
2018-02-26 10:00:00,139.32,139.4,138.83,138.83,13989.0,117.1791,117.2463,116.7669,116.7669,13989.0
2018-02-26 10:30:00,138.89,138.96,138.7,138.86,13742.0,116.8174,116.8763,116.6576,116.7922,13742.0
2018-02-26 11:00:00,138.88,139.24,138.83,139.14,10232.0,116.809,117.1118,116.7669,117.0277,10232.0
2018-02-26 11:30:00,139.1,139.1,138.78,138.78,12180.0,116.994,116.994,116.7249,116.7249,12180.0
2018-02-26 12:00:00,138.82,138.96,138.77,138.81,4927.0,116.7585,116.8763,116.7165,116.7501,4927.0
2018-02-26 12:30:00,138.83,139.03,138.71,139.03,7897.0,116.7669,116.9351,116.666,116.9351,7897.0
2018-02-26 13:00:00,139.03,139.03,138.82,138.88,7516.0,116.9351,116.9351,116.7585,116.809,7516.0
2018-02-26 13:30:00,138.93,138.97,138.84,138.95,3011.0,116.851,116.8847,116.7753,116.8679,3011.0
2018-02-26 14:00:00,138.97,139.21,138.97,139.0,8776.0,116.8847,117.0865,116.8847,116.9099,8776.0
2018-02-26 14:30:00,139.01,139.16,138.98,139.14,7474.0,116.9183,117.0445,116.8931,117.0277,7474.0
2018-02-26 15:00:00,139.03,139.4,139.03,139.39,8850.0,116.9351,117.2463,116.9351,117.2379,8850.0
2018-02-26 15:30:00,139.38,139.42,139.17,139.4,24466.0,117.2295,117.2632,117.0529,117.2463,24466.0
2018-02-27 09:30:00,138.77,138.81,138.3,138.39,53537.0,116.7165,116.7501,116.3212,116.3969,53537.0
2018-02-27 10:00:00,138.45,138.56,138.02,138.51,34493.0,116.4473,116.5398,116.0857,116.4978,34493.0
2018-02-27 10:30:00,138.52,138.56,137.5,137.79,19691.0,116.5062,116.5398,115.6483,115.8922,19691.0
2018-02-27 11:00:00,137.72,137.97,137.56,137.64,20207.0,115.8333,116.0436,115.6988,115.766,20207.0
2018-02-27 11:30:00,137.57,137.9,137.37,137.41,15980.0,115.7072,115.9847,115.539,115.5726,15980.0
2018-02-27 12:00:00,137.41,137.6,137.19,137.36,11477.0,115.5726,115.7324,115.3876,115.5305,11477.0
2018-02-27 12:30:00,137.46,137.8,137.38,137.78,11255.0,115.6146,115.9006,115.5474,115.8838,11255.0
2018-02-27 13:00:00,137.78,137.83,137.58,137.72,10709.0,115.8838,115.9258,115.7156,115.8333,10709.0
2018-02-27 13:30:00,137.72,137.85,137.37,137.38,27560.0,115.8333,115.9427,115.539,115.5474,27560.0
2018-02-27 14:00:00,137.44,137.62,137.27,137.38,22169.0,115.5978,115.7492,115.4548,115.5474,22169.0
2018-02-27 14:30:00,137.4,137.58,137.25,137.41,17571.0,115.5642,115.7156,115.438,115.5726,17571.0
2018-02-27 15:00:00,137.42,137.6,137.12,137.22,22930.0,115.581,115.7324,115.3287,115.4128,22930.0
2018-02-27 15:30:00,137.22,137.42,137.01,137.03,69090.0,115.4128,115.581,115.2362,115.253,69090.0
2018-02-28 09:30:00,137.0,137.04,136.69,136.85,32354.0,115.2278,115.2614,114.967,115.1016,32354.0
2018-02-28 10:00:00,136.82,136.87,136.49,136.74,17136.0,115.0764,115.1184,114.7988,115.0091,17136.0
2018-02-28 10:30:00,136.69,136.69,136.12,136.19,21527.0,114.967,114.967,114.4876,114.5465,21527.0
2018-02-28 11:00:00,136.18,136.18,135.68,135.74,33221.0,114.5381,114.5381,114.1175,114.168,33221.0
2018-02-28 11:30:00,135.83,135.89,135.59,135.89,13777.0,114.2437,114.2942,114.0418,114.2942,13777.0
2018-02-28 12:00:00,135.87,135.95,135.71,135.84,10600.0,114.2773,114.3446,114.1428,114.2521,10600.0
2018-02-28 12:30:00,135.79,136.09,135.77,135.94,10297.0,114.21,114.4624,114.1932,114.3362,10297.0
2018-02-28 13:00:00,135.93,136.36,135.86,136.35,16555.0,114.3278,114.6895,114.2689,114.6811,16555.0
2018-02-28 13:30:00,136.36,136.56,136.27,136.56,17472.0,114.6895,114.8577,114.6138,114.8577,17472.0
2018-02-28 14:00:00,136.48,136.69,136.48,136.58,24909.0,114.7904,114.967,114.7904,114.8745,24909.0
2018-02-28 14:30:00,136.55,136.59,136.21,136.22,28032.0,114.8493,114.8829,114.5633,114.5717,28032.0
2018-02-28 15:00:00,136.24,136.28,135.96,136.06,24389.0,114.5885,114.6222,114.353,114.4371,24389.0
2018-02-28 15:30:00,136.06,136.17,135.64,135.64,44424.0,114.4371,114.5297,114.0839,114.0839,44424.0
2018-03-01 09:30:00,134.34,134.63,133.88,133.9,70498.0,112.9905,113.2344,112.6036,112.6204,70498.0
2018-03-01 10:00:00,133.87,134.21,133.66,134.02,48041.0,112.5952,112.8811,112.4185,112.7213,48041.0
2018-03-01 10:30:00,134.0,134.25,133.47,133.47,45448.0,112.7045,112.9148,112.2587,112.2587,45448.0
2018-03-01 11:00:00,133.49,133.63,133.17,133.3,29610.0,112.2756,112.3933,112.0064,112.1158,29610.0
2018-03-01 11:30:00,133.34,134.43,133.34,134.26,30144.0,112.1494,113.0662,112.1494,112.9232,30144.0
2018-03-01 12:00:00,134.23,134.23,133.71,133.83,14654.0,112.898,112.898,112.4606,112.5615,14654.0
2018-03-01 12:30:00,133.78,133.92,133.51,133.71,14028.0,112.5195,112.6372,112.2924,112.4606,14028.0
2018-03-01 13:00:00,133.61,133.61,133.24,133.43,27004.0,112.3765,112.3765,112.0653,112.2251,27004.0
2018-03-01 13:30:00,133.47,133.69,133.08,133.16,15305.0,112.2587,112.4438,111.9307,111.998,15305.0
2018-03-01 14:00:00,133.09,133.4,132.73,133.34,65689.0,111.9391,112.1999,111.6363,112.1494,65689.0
2018-03-01 14:30:00,133.29,133.66,133.06,133.49,38492.0,112.1074,112.4185,111.9139,112.2756,38492.0
2018-03-01 15:00:00,133.5,134.0,133.36,133.84,41198.0,112.284,112.7045,112.1662,112.5699,41198.0
2018-03-01 15:30:00,133.91,133.99,133.43,133.78,105651.0,112.6288,112.6961,112.2251,112.5195,105651.0
2018-03-02 09:30:00,132.03,132.33,131.81,132.2,137475.0,111.0476,111.2999,110.8626,111.1906,137475.0
2018-03-02 10:00:00,132.2,132.47,131.77,131.92,43257.0,111.1906,111.4177,110.8289,110.9551,43257.0
2018-03-02 10:30:00,131.91,132.37,131.7,131.78,48870.0,110.9467,111.3336,110.77,110.8373,48870.0
2018-03-02 11:00:00,131.76,131.83,131.22,131.72,39436.0,110.8205,110.8794,110.3663,110.7869,39436.0
2018-03-02 11:30:00,131.75,132.09,131.48,132.03,27218.0,110.8121,111.0981,110.585,111.0476,27218.0
2018-03-02 12:00:00,132.04,132.11,131.82,132.05,13505.0,111.056,111.1149,110.871,111.0644,13505.0
2018-03-02 12:30:00,132.04,132.18,131.78,132.12,15754.0,111.056,111.1738,110.8373,111.1233,15754.0
2018-03-02 13:00:00,132.03,132.05,131.77,131.85,15642.0,111.0476,111.0644,110.8289,110.8962,15642.0
2018-03-02 13:30:00,131.86,131.92,131.6,131.9,17199.0,110.9046,110.9551,110.6859,110.9383,17199.0
2018-03-02 14:00:00,131.87,132.15,131.85,132.05,13421.0,110.913,111.1485,110.8962,111.0644,13421.0
2018-03-02 14:30:00,132.06,132.31,131.94,132.1,22396.0,111.0728,111.2831,110.9719,111.1065,22396.0
2018-03-02 15:00:00,132.14,132.34,131.95,132.28,25738.0,111.1401,111.3083,110.9803,111.2579,25738.0
2018-03-02 15:30:00,132.31,132.85,132.29,132.8,61531.0,111.2831,111.7373,111.2663,111.6952,61531.0
2018-03-05 09:30:00,131.85,132.83,131.67,132.8,80744.0,110.8962,111.7205,110.7448,111.6952,80744.0
2018-03-05 10:00:00,132.83,132.95,132.56,132.8,36186.0,111.7205,111.8214,111.4934,111.6952,36186.0
2018-03-05 10:30:00,132.89,133.19,132.71,133.17,28295.0,111.7709,112.0232,111.6195,112.0064,28295.0
2018-03-05 11:00:00,133.17,133.61,133.05,133.52,19556.0,112.0064,112.3765,111.9055,112.3008,19556.0
2018-03-05 11:30:00,133.52,133.86,133.42,133.79,13095.0,112.3008,112.5868,112.2167,112.5279,13095.0
2018-03-05 12:00:00,133.81,133.91,133.54,133.62,8634.0,112.5447,112.6288,112.3176,112.3849,8634.0
2018-03-05 12:30:00,133.64,133.86,133.56,133.86,6727.0,112.4017,112.5868,112.3344,112.5868,6727.0
2018-03-05 13:00:00,133.79,133.95,133.48,133.54,49511.0,112.5279,112.6625,112.2672,112.3176,49511.0
2018-03-05 13:30:00,133.54,133.55,133.3,133.44,14290.0,112.3176,112.326,112.1158,112.2335,14290.0
2018-03-05 14:00:00,133.49,133.52,133.28,133.44,8870.0,112.2756,112.3008,112.0989,112.2335,8870.0
2018-03-05 14:30:00,133.44,133.75,133.42,133.72,20757.0,112.2335,112.4942,112.2167,112.469,20757.0
2018-03-05 15:00:00,133.77,133.83,133.65,133.7,11699.0,112.5111,112.5615,112.4101,112.4522,11699.0
2018-03-05 15:30:00,133.71,134.01,133.7,133.94,39498.0,112.4606,112.7129,112.4522,112.6541,39498.0
2018-03-06 09:30:00,133.83,133.9,133.53,133.61,35392.0,112.5615,112.6204,112.3092,112.3765,35392.0
2018-03-06 10:00:00,133.59,133.76,133.43,133.62,13314.0,112.3597,112.5027,112.2251,112.3849,13314.0
2018-03-06 10:30:00,133.61,133.73,133.33,133.36,20388.0,112.3765,112.4774,112.141,112.1662,20388.0
2018-03-06 11:00:00,133.31,133.44,132.95,132.98,23304.0,112.1242,112.2335,111.8214,111.8466,23304.0
2018-03-06 11:30:00,133.07,133.3,132.78,133.27,21116.0,111.9223,112.1158,111.6784,112.0905,21116.0
2018-03-06 12:00:00,133.3,133.3,132.9,132.94,15649.0,112.1158,112.1158,111.7793,111.813,15649.0
2018-03-06 12:30:00,132.96,133.12,132.84,133.12,16155.0,111.8298,111.9644,111.7289,111.9644,16155.0
2018-03-06 13:00:00,133.17,133.59,133.13,133.53,12226.0,112.0064,112.3597,111.9728,112.3092,12226.0
2018-03-06 13:30:00,133.55,133.56,133.24,133.28,22117.0,112.326,112.3344,112.0653,112.0989,22117.0
2018-03-06 14:00:00,133.29,133.32,133.02,133.1,13904.0,112.1074,112.1326,111.8803,111.9475,13904.0
2018-03-06 14:30:00,133.22,133.49,133.21,133.31,11108.0,112.0485,112.2756,112.0401,112.1242,11108.0
2018-03-06 15:00:00,133.3,133.41,133.04,133.33,14297.0,112.1158,112.2083,111.8971,112.141,14297.0
2018-03-06 15:30:00,133.28,133.45,133.24,133.43,48796.0,112.0989,112.2419,112.0653,112.2251,48796.0
2018-03-07 09:30:00,132.81,133.08,132.75,132.88,32672.0,111.7036,111.9307,111.6532,111.7625,32672.0
2018-03-07 10:00:00,132.82,132.94,132.31,132.31,26686.0,111.712,111.813,111.2831,111.2831,26686.0
2018-03-07 10:30:00,132.37,132.85,132.36,132.69,11764.0,111.3336,111.7373,111.3251,111.6027,11764.0
2018-03-07 11:00:00,132.75,132.81,132.43,132.58,29594.0,111.6532,111.7036,111.384,111.5102,29594.0
2018-03-07 11:30:00,132.68,132.75,132.49,132.5,14664.0,111.5943,111.6532,111.4345,111.4429,14664.0
2018-03-07 12:00:00,132.46,132.48,132.25,132.43,12612.0,111.4093,111.4261,111.2326,111.384,12612.0
2018-03-07 12:30:00,132.34,132.53,132.32,132.5,9567.0,111.3083,111.4681,111.2915,111.4429,9567.0
2018-03-07 13:00:00,132.46,132.69,132.31,132.65,7933.0,111.4093,111.6027,111.2831,111.5691,7933.0
2018-03-07 13:30:00,132.69,132.83,132.51,132.61,19209.0,111.6027,111.7205,111.4513,111.5354,19209.0
2018-03-07 14:00:00,132.65,132.83,132.49,132.69,15921.0,111.5691,111.7205,111.4345,111.6027,15921.0
2018-03-07 14:30:00,132.66,132.87,132.66,132.8,11230.0,111.5775,111.7541,111.5775,111.6952,11230.0
2018-03-07 15:00:00,132.8,133.01,132.71,132.87,26766.0,111.6952,111.8718,111.6195,111.7541,26766.0
2018-03-07 15:30:00,132.86,133.08,132.86,132.98,23822.0,111.7457,111.9307,111.7457,111.8466,23822.0
2018-03-08 09:30:00,134.48,134.96,134.24,134.76,73253.0,113.1082,113.512,112.9064,113.3437,73253.0
2018-03-08 10:00:00,134.75,135.51,134.57,135.49,40541.0,113.3353,113.9745,113.1839,113.9577,40541.0
2018-03-08 10:30:00,135.48,135.5,134.91,135.24,21605.0,113.9493,113.9661,113.4699,113.7475,21605.0
2018-03-08 11:00:00,135.24,135.31,134.95,135.25,15737.0,113.7475,113.8063,113.5035,113.7559,15737.0
2018-03-08 11:30:00,135.12,135.25,135.03,135.06,13735.0,113.6465,113.7559,113.5708,113.5961,13735.0
2018-03-08 12:00:00,135.03,135.21,135.02,135.15,18762.0,113.5708,113.7222,113.5624,113.6718,18762.0
2018-03-08 12:30:00,135.13,135.19,134.94,135.13,15128.0,113.6549,113.7054,113.4951,113.6549,15128.0
2018-03-08 13:00:00,135.12,135.37,134.99,135.18,17449.0,113.6465,113.8568,113.5372,113.697,17449.0
2018-03-08 13:30:00,135.13,135.4,135.05,135.4,11454.0,113.6549,113.882,113.5876,113.882,11454.0
2018-03-08 14:00:00,135.43,135.53,135.23,135.53,11676.0,113.9073,113.9914,113.739,113.9914,11676.0
2018-03-08 14:30:00,135.51,135.8,135.38,135.6,18600.0,113.9745,114.2185,113.8652,114.0502,18600.0
2018-03-08 15:00:00,135.65,135.74,135.52,135.64,12705.0,114.0923,114.168,113.983,114.0839,12705.0
2018-03-08 15:30:00,135.64,135.8,135.26,135.74,48134.0,114.0839,114.2185,113.7643,114.168,48134.0
2018-03-09 09:30:00,135.57,135.74,135.28,135.55,44792.0,114.025,114.168,113.7811,114.0082,44792.0
2018-03-09 10:00:00,135.54,135.63,135.42,135.42,13320.0,113.9998,114.0755,113.8988,113.8988,13320.0
2018-03-09 10:30:00,135.47,135.82,135.37,135.66,13294.0,113.9409,114.2353,113.8568,114.1007,13294.0
2018-03-09 11:00:00,135.63,136.12,135.62,136.02,7349.0,114.0755,114.4876,114.0671,114.4035,7349.0
2018-03-09 11:30:00,136.03,136.13,135.96,136.09,7069.0,114.4119,114.496,114.353,114.4624,7069.0
2018-03-09 12:00:00,136.02,136.13,136.02,136.09,6954.0,114.4035,114.496,114.4035,114.4624,6954.0
2018-03-09 12:30:00,136.07,136.11,135.72,135.73,6198.0,114.4455,114.4792,114.1512,114.1596,6198.0
2018-03-09 13:00:00,135.73,135.9,135.68,135.85,8121.0,114.1596,114.3026,114.1175,114.2605,8121.0
2018-03-09 13:30:00,135.9,135.9,135.76,135.8,4012.0,114.3026,114.3026,114.1848,114.2185,4012.0
2018-03-09 14:00:00,135.82,136.11,135.78,136.04,14302.0,114.2353,114.4792,114.2016,114.4203,14302.0
2018-03-09 14:30:00,136.11,136.11,135.95,135.97,7322.0,114.4792,114.4792,114.3446,114.3614,7322.0
2018-03-09 15:00:00,136.03,136.04,135.84,135.85,8214.0,114.4119,114.4203,114.2521,114.2605,8214.0
2018-03-09 15:30:00,135.91,136.24,135.89,136.24,21040.0,114.311,114.5885,114.2942,114.5885,21040.0
2018-03-12 09:30:00,136.53,136.97,136.48,136.77,36651.0,114.8324,115.2025,114.7904,115.0343,36651.0
2018-03-12 10:00:00,136.74,136.77,136.4,136.46,39266.0,115.0091,115.0343,114.7231,114.7736,39266.0
2018-03-12 10:30:00,136.42,136.97,136.38,136.86,36965.0,114.7399,115.2025,114.7063,115.11,36965.0
2018-03-12 11:00:00,136.85,136.92,136.69,136.86,17484.0,115.1016,115.1605,114.967,115.11,17484.0
2018-03-12 11:30:00,136.84,137.27,136.84,137.24,18093.0,115.0932,115.4548,115.0932,115.4296,18093.0
2018-03-12 12:00:00,137.31,137.47,136.91,136.98,16321.0,115.4885,115.6231,115.1521,115.2109,16321.0
2018-03-12 12:30:00,137.02,137.16,136.9,136.94,6467.0,115.2446,115.3623,115.1436,115.1773,6467.0
2018-03-12 13:00:00,137.0,137.11,136.89,136.97,5802.0,115.2278,115.3203,115.1352,115.2025,5802.0
2018-03-12 13:30:00,136.93,136.96,136.76,136.81,9352.0,115.1689,115.1941,115.0259,115.0679,9352.0
2018-03-12 14:00:00,136.8,136.93,136.79,136.85,9752.0,115.0595,115.1689,115.0511,115.1016,9752.0
2018-03-12 14:30:00,136.87,136.87,136.76,136.77,15848.0,115.1184,115.1184,115.0259,115.0343,15848.0
2018-03-12 15:00:00,136.76,136.88,136.73,136.76,13662.0,115.0259,115.1268,115.0007,115.0259,13662.0
2018-03-12 15:30:00,136.75,136.91,136.57,136.65,81025.0,115.0175,115.1521,114.8661,114.9334,81025.0
2018-03-13 09:30:00,136.24,136.51,136.09,136.21,26809.0,114.5885,114.8156,114.4624,114.5633,26809.0
2018-03-13 10:00:00,136.09,136.22,135.87,135.92,15617.0,114.4624,114.5717,114.2773,114.3194,15617.0
2018-03-13 10:30:00,135.88,136.18,135.68,135.94,13032.0,114.2857,114.5381,114.1175,114.3362,13032.0
2018-03-13 11:00:00,135.88,135.89,135.57,135.74,14441.0,114.2857,114.2942,114.025,114.168,14441.0
2018-03-13 11:30:00,135.81,135.82,135.25,135.49,11701.0,114.2269,114.2353,113.7559,113.9577,11701.0
2018-03-13 12:00:00,135.5,135.77,135.27,135.62,11639.0,113.9661,114.1932,113.7727,114.0671,11639.0
2018-03-13 12:30:00,135.67,135.88,135.62,135.69,14610.0,114.1091,114.2857,114.0671,114.1259,14610.0
2018-03-13 13:00:00,135.63,135.75,135.49,135.5,4955.0,114.0755,114.1764,113.9577,113.9661,4955.0
2018-03-13 13:30:00,135.49,135.62,135.29,135.34,6390.0,113.9577,114.0671,113.7895,113.8316,6390.0
2018-03-13 14:00:00,135.29,135.43,135.23,135.3,20414.0,113.7895,113.9073,113.739,113.7979,20414.0
2018-03-13 14:30:00,135.33,135.44,135.18,135.31,5667.0,113.8232,113.9157,113.697,113.8063,5667.0
2018-03-13 15:00:00,135.33,135.33,135.16,135.25,9210.0,113.8232,113.8232,113.6802,113.7559,9210.0
2018-03-13 15:30:00,135.25,135.35,135.15,135.21,26965.0,113.7559,113.84,113.6718,113.7222,26965.0
2018-03-14 09:30:00,136.66,136.81,136.09,136.09,33467.0,114.9418,115.0679,114.4624,114.4624,33467.0
2018-03-14 10:00:00,136.04,136.16,135.52,135.52,10307.0,114.4203,114.5212,113.983,113.983,10307.0
2018-03-14 10:30:00,135.53,135.7,135.21,135.21,13798.0,113.9914,114.1343,113.7222,113.7222,13798.0
2018-03-14 11:00:00,135.22,135.27,134.93,135.25,10696.0,113.7306,113.7727,113.4867,113.7559,10696.0
2018-03-14 11:30:00,135.28,135.37,134.98,135.25,13041.0,113.7811,113.8568,113.5288,113.7559,13041.0
2018-03-14 12:00:00,135.28,136.06,135.28,136.02,23210.0,113.7811,114.4371,113.7811,114.4035,23210.0
2018-03-14 12:30:00,136.07,136.12,135.63,135.71,6488.0,114.4455,114.4876,114.0755,114.1428,6488.0
2018-03-14 13:00:00,135.61,135.85,135.49,135.72,6835.0,114.0587,114.2605,113.9577,114.1512,6835.0
2018-03-14 13:30:00,135.74,136.04,135.69,135.83,8894.0,114.168,114.4203,114.1259,114.2437,8894.0
2018-03-14 14:00:00,135.89,135.92,135.67,135.75,5009.0,114.2942,114.3194,114.1091,114.1764,5009.0
2018-03-14 14:30:00,135.79,135.96,135.55,135.89,11877.0,114.21,114.353,114.0082,114.2942,11877.0
2018-03-14 15:00:00,135.89,135.9,135.5,135.61,18902.0,114.2942,114.3026,113.9661,114.0587,18902.0
2018-03-14 15:30:00,135.54,135.8,135.54,135.7,23643.0,113.9998,114.2185,113.9998,114.1343,23643.0
2018-03-15 09:30:00,135.92,136.1,135.81,135.92,23769.0,114.3194,114.4708,114.2269,114.3194,23769.0
2018-03-15 10:00:00,135.95,136.08,135.81,135.91,14646.0,114.3446,114.454,114.2269,114.311,14646.0
2018-03-15 10:30:00,135.94,136.3,135.86,136.25,9223.0,114.3362,114.639,114.2689,114.5969,9223.0
2018-03-15 11:00:00,136.21,136.65,136.21,136.53,13570.0,114.5633,114.9334,114.5633,114.8324,13570.0
2018-03-15 11:30:00,136.53,136.69,136.42,136.45,21450.0,114.8324,114.967,114.7399,114.7652,21450.0
2018-03-15 12:00:00,136.48,136.48,135.93,136.05,18090.0,114.7904,114.7904,114.3278,114.4287,18090.0
2018-03-15 12:30:00,136.03,136.06,135.87,136.03,5228.0,114.4119,114.4371,114.2773,114.4119,5228.0
2018-03-15 13:00:00,136.0,136.2,136.0,136.19,6188.0,114.3867,114.5549,114.3867,114.5465,6188.0
2018-03-15 13:30:00,136.21,136.21,135.83,135.91,5308.0,114.5633,114.5633,114.2437,114.311,5308.0
2018-03-15 14:00:00,135.96,135.96,135.73,135.73,5051.0,114.353,114.353,114.1596,114.1596,5051.0
2018-03-15 14:30:00,135.76,135.8,135.57,135.71,6653.0,114.1848,114.2185,114.025,114.1428,6653.0
2018-03-15 15:00:00,135.67,135.84,135.67,135.82,5858.0,114.1091,114.2521,114.1091,114.2353,5858.0
2018-03-15 15:30:00,135.8,135.91,135.72,135.77,18227.0,114.2185,114.311,114.1512,114.1932,18227.0
2018-03-16 09:30:00,135.73,135.9,135.65,135.69,21068.0,114.1596,114.3026,114.0923,114.1259,21068.0
2018-03-16 10:00:00,135.74,135.91,135.65,135.71,8100.0,114.168,114.311,114.0923,114.1428,8100.0
2018-03-16 10:30:00,135.81,135.89,135.66,135.66,6947.0,114.2269,114.2942,114.1007,114.1007,6947.0
2018-03-16 11:00:00,135.68,135.79,135.51,135.72,6910.0,114.1175,114.21,113.9745,114.1512,6910.0
2018-03-16 11:30:00,135.74,135.89,135.62,135.83,9617.0,114.168,114.2942,114.0671,114.2437,9617.0
2018-03-16 12:00:00,135.83,135.97,135.65,135.65,11322.0,114.2437,114.3614,114.0923,114.0923,11322.0
2018-03-16 12:30:00,135.7,135.99,135.65,135.94,16172.0,114.1343,114.3783,114.0923,114.3362,16172.0
2018-03-16 13:00:00,135.92,136.0,135.86,135.86,4123.0,114.3194,114.3867,114.2689,114.2689,4123.0
2018-03-16 13:30:00,135.84,135.88,135.76,135.85,10710.0,114.2521,114.2857,114.1848,114.2605,10710.0
2018-03-16 14:00:00,135.8,135.96,135.8,135.86,12830.0,114.2185,114.353,114.2185,114.2689,12830.0
2018-03-16 14:30:00,135.85,135.89,135.8,135.89,8192.0,114.2605,114.2942,114.2185,114.2942,8192.0
2018-03-16 15:00:00,135.87,135.95,135.84,135.95,11921.0,114.2773,114.3446,114.2521,114.3446,11921.0
2018-03-16 15:30:00,135.94,136.08,135.82,135.87,15405.0,114.3362,114.454,114.2353,114.2773,15405.0
2018-03-19 09:30:00,135.21,135.28,135.02,135.25,18628.0,113.7222,113.7811,113.5624,113.7559,18628.0
2018-03-19 10:00:00,135.23,135.27,135.02,135.18,16363.0,113.739,113.7727,113.5624,113.697,16363.0
2018-03-19 10:30:00,135.17,135.58,135.12,135.56,12675.0,113.6886,114.0334,113.6465,114.0166,12675.0
2018-03-19 11:00:00,135.48,135.97,135.4,135.93,8148.0,113.9493,114.3614,113.882,114.3278,8148.0
2018-03-19 11:30:00,135.97,136.01,135.7,135.71,8173.0,114.3614,114.3951,114.1343,114.1428,8173.0
2018-03-19 12:00:00,135.75,135.75,135.41,135.59,9339.0,114.1764,114.1764,113.8904,114.0418,9339.0
2018-03-19 12:30:00,135.61,135.66,135.38,135.41,6003.0,114.0587,114.1007,113.8652,113.8904,6003.0
2018-03-19 13:00:00,135.47,135.47,135.23,135.27,7608.0,113.9409,113.9409,113.739,113.7727,7608.0
2018-03-19 13:30:00,135.3,135.55,135.29,135.44,18969.0,113.7979,114.0082,113.7895,113.9157,18969.0
2018-03-19 14:00:00,135.47,135.56,135.18,135.3,7833.0,113.9409,114.0166,113.697,113.7979,7833.0
2018-03-19 14:30:00,135.27,135.31,135.06,135.2,12515.0,113.7727,113.8063,113.5961,113.7138,12515.0
2018-03-19 15:00:00,135.21,135.37,135.07,135.24,12270.0,113.7222,113.8568,113.6045,113.7475,12270.0
2018-03-19 15:30:00,135.28,135.28,135.05,135.22,46915.0,113.7811,113.7811,113.5876,113.7306,46915.0
2018-03-20 09:30:00,135.56,135.77,135.29,135.49,39393.0,114.0166,114.1932,113.7895,113.9577,39393.0
2018-03-20 10:00:00,135.45,135.58,135.2,135.33,24565.0,113.9241,114.0334,113.7138,113.8232,24565.0
2018-03-20 10:30:00,135.36,135.46,135.18,135.44,21715.0,113.8484,113.9325,113.697,113.9157,21715.0
2018-03-20 11:00:00,135.45,135.49,135.34,135.43,19372.0,113.9241,113.9577,113.8316,113.9073,19372.0
2018-03-20 11:30:00,135.46,135.63,135.31,135.56,37328.0,113.9325,114.0755,113.8063,114.0166,37328.0
2018-03-20 12:00:00,135.58,135.61,135.45,135.5,23498.0,114.0334,114.0587,113.9241,113.9661,23498.0
2018-03-20 12:30:00,135.53,135.6,135.06,135.09,12832.0,113.9914,114.0502,113.5961,113.6213,12832.0
2018-03-20 13:00:00,135.1,135.29,135.08,135.27,14197.0,113.6297,113.7895,113.6129,113.7727,14197.0
2018-03-20 13:30:00,135.25,135.38,135.15,135.32,15777.0,113.7559,113.8652,113.6718,113.8147,15777.0
2018-03-20 14:00:00,135.31,135.36,135.21,135.31,20345.0,113.8063,113.8484,113.7222,113.8063,20345.0
2018-03-20 14:30:00,135.32,135.37,135.26,135.31,13325.0,113.8147,113.8568,113.7643,113.8063,13325.0
2018-03-20 15:00:00,135.31,135.5,135.29,135.35,13363.0,113.8063,113.9661,113.7895,113.84,13363.0
2018-03-20 15:30:00,135.34,135.47,135.2,135.27,28717.0,113.8316,113.9409,113.7138,113.7727,28717.0
2018-03-21 09:30:00,134.65,134.93,134.54,134.68,31251.0,113.2512,113.4867,113.1587,113.2764,31251.0
2018-03-21 10:00:00,134.69,134.73,134.05,134.11,33026.0,113.2849,113.3185,112.7466,112.797,33026.0
2018-03-21 10:30:00,134.04,134.19,133.85,133.86,12470.0,112.7382,112.8643,112.5784,112.5868,12470.0
2018-03-21 11:00:00,133.86,134.01,133.65,133.88,14808.0,112.5868,112.7129,112.4101,112.6036,14808.0
2018-03-21 11:30:00,133.84,134.13,133.84,133.99,9174.0,112.5699,112.8139,112.5699,112.6961,9174.0
2018-03-21 12:00:00,134.15,134.18,133.89,133.94,19953.0,112.8307,112.8559,112.612,112.6541,19953.0
2018-03-21 12:30:00,133.98,134.0,133.82,133.82,10861.0,112.6877,112.7045,112.5531,112.5531,10861.0
2018-03-21 13:00:00,133.89,133.9,133.54,133.66,23209.0,112.612,112.6204,112.3176,112.4185,23209.0
2018-03-21 13:30:00,133.65,133.84,133.5,133.81,17036.0,112.4101,112.5699,112.284,112.5447,17036.0
2018-03-21 14:00:00,133.89,134.34,133.52,133.64,21267.0,112.612,112.9905,112.3008,112.4017,21267.0
2018-03-21 14:30:00,133.63,133.64,133.3,133.46,25240.0,112.3933,112.4017,112.1158,112.2503,25240.0
2018-03-21 15:00:00,133.46,134.0,133.46,133.64,27055.0,112.2503,112.7045,112.2503,112.4017,27055.0
2018-03-21 15:30:00,133.65,133.96,133.65,133.66,58110.0,112.4101,112.6709,112.4101,112.4185,58110.0
2018-03-22 09:30:00,133.4,133.7,133.32,133.51,41735.0,112.1999,112.4522,112.1326,112.2924,41735.0
2018-03-22 10:00:00,133.51,133.89,133.47,133.47,37627.0,112.2924,112.612,112.2587,112.2587,37627.0
2018-03-22 10:30:00,133.48,133.62,132.99,133.62,26338.0,112.2672,112.3849,111.855,112.3849,26338.0
2018-03-22 11:00:00,133.63,133.73,133.48,133.57,25543.0,112.3933,112.4774,112.2672,112.3429,25543.0
2018-03-22 11:30:00,133.63,133.76,133.37,133.49,24478.0,112.3933,112.5027,112.1746,112.2756,24478.0
2018-03-22 12:00:00,133.43,133.99,133.18,133.98,24396.0,112.2251,112.6961,112.0148,112.6877,24396.0
2018-03-22 12:30:00,133.9,134.17,133.74,133.79,20825.0,112.6204,112.8475,112.4858,112.5279,20825.0
2018-03-22 13:00:00,133.74,134.09,133.54,134.07,10748.0,112.4858,112.7802,112.3176,112.7634,10748.0
2018-03-22 13:30:00,134.09,134.14,133.73,133.89,16453.0,112.7802,112.8223,112.4774,112.612,16453.0
2018-03-22 14:00:00,133.82,133.86,133.67,133.68,15030.0,112.5531,112.5868,112.427,112.4354,15030.0
2018-03-22 14:30:00,133.72,133.82,133.53,133.58,12855.0,112.469,112.5531,112.3092,112.3513,12855.0
2018-03-22 15:00:00,133.56,133.71,133.3,133.44,32062.0,112.3344,112.4606,112.1158,112.2335,32062.0
2018-03-22 15:30:00,133.41,133.44,132.92,132.92,55887.0,112.2083,112.2335,111.7962,111.7962,55887.0
2018-03-23 09:30:00,133.65,134.06,133.64,134.02,35992.0,112.4101,112.755,112.4017,112.7213,35992.0
2018-03-23 10:00:00,133.98,134.32,133.98,134.09,18533.0,112.6877,112.9737,112.6877,112.7802,18533.0
2018-03-23 10:30:00,134.05,134.05,133.68,133.9,16190.0,112.7466,112.7466,112.4354,112.6204,16190.0
2018-03-23 11:00:00,134.07,134.07,133.48,133.62,20165.0,112.7634,112.7634,112.2672,112.3849,20165.0
2018-03-23 11:30:00,133.62,133.82,133.13,133.54,54929.0,112.3849,112.5531,111.9728,112.3176,54929.0
2018-03-23 12:00:00,133.55,133.8,133.2,133.69,37241.0,112.326,112.5363,112.0317,112.4438,37241.0
2018-03-23 12:30:00,133.61,133.61,133.17,133.33,23450.0,112.3765,112.3765,112.0064,112.141,23450.0
2018-03-23 13:00:00,133.27,133.72,133.23,133.72,5976.0,112.0905,112.469,112.0569,112.469,5976.0
2018-03-23 13:30:00,133.71,133.72,133.3,133.44,31120.0,112.4606,112.469,112.1158,112.2335,31120.0
2018-03-23 14:00:00,133.54,133.55,133.2,133.21,28771.0,112.3176,112.326,112.0317,112.0401,28771.0
2018-03-23 14:30:00,133.25,133.38,132.76,132.76,19176.0,112.0737,112.183,111.6616,111.6616,19176.0
2018-03-23 15:00:00,132.8,132.91,132.5,132.51,27217.0,111.6952,111.7877,111.4429,111.4513,27217.0
2018-03-23 15:30:00,132.52,132.54,132.04,132.08,53411.0,111.4597,111.4765,111.056,111.0896,53411.0
2018-03-26 09:30:00,134.35,134.46,133.98,134.02,38848.0,112.9989,113.0914,112.6877,112.7213,38848.0
2018-03-26 10:00:00,134.05,134.15,133.95,134.0,33242.0,112.7466,112.8307,112.6625,112.7045,33242.0
2018-03-26 10:30:00,133.99,134.43,133.96,134.06,40020.0,112.6961,113.0662,112.6709,112.755,40020.0
2018-03-26 11:00:00,134.07,134.15,133.7,134.12,37768.0,112.7634,112.8307,112.4522,112.8054,37768.0
2018-03-26 11:30:00,134.07,134.13,133.66,133.71,23710.0,112.7634,112.8139,112.4185,112.4606,23710.0
2018-03-26 12:00:00,133.79,133.97,133.65,133.87,13793.0,112.5279,112.6793,112.4101,112.5952,13793.0
2018-03-26 12:30:00,133.87,134.09,133.83,133.92,7374.0,112.5952,112.7802,112.5615,112.6372,7374.0
2018-03-26 13:00:00,133.96,134.25,133.96,134.17,7625.0,112.6709,112.9148,112.6709,112.8475,7625.0
2018-03-26 13:30:00,134.17,134.2,134.02,134.12,6371.0,112.8475,112.8727,112.7213,112.8054,6371.0
2018-03-26 14:00:00,134.08,134.57,134.08,134.48,14902.0,112.7718,113.1839,112.7718,113.1082,14902.0
2018-03-26 14:30:00,134.49,134.55,134.34,134.44,7944.0,113.1166,113.1671,112.9905,113.0746,7944.0
2018-03-26 15:00:00,134.49,134.57,134.48,134.56,9602.0,113.1166,113.1839,113.1082,113.1755,9602.0
2018-03-26 15:30:00,134.57,134.71,134.39,134.68,32389.0,113.1839,113.3017,113.0325,113.2764,32389.0
2018-03-27 09:30:00,133.78,134.04,133.61,133.98,35871.0,112.5195,112.7382,112.3765,112.6877,35871.0
2018-03-27 10:00:00,133.93,134.08,133.62,133.65,16603.0,112.6456,112.7718,112.3849,112.4101,16603.0
2018-03-27 10:30:00,133.5,133.56,133.08,133.31,30884.0,112.284,112.3344,111.9307,112.1242,30884.0
2018-03-27 11:00:00,133.27,133.57,133.15,133.5,20234.0,112.0905,112.3429,111.9896,112.284,20234.0
2018-03-27 11:30:00,133.51,134.19,133.5,134.14,13011.0,112.2924,112.8643,112.284,112.8223,13011.0
2018-03-27 12:00:00,134.09,134.23,134.01,134.18,7619.0,112.7802,112.898,112.7129,112.8559,7619.0
2018-03-27 12:30:00,134.16,134.25,133.98,134.18,9629.0,112.8391,112.9148,112.6877,112.8559,9629.0
2018-03-27 13:00:00,134.23,134.28,134.03,134.03,6265.0,112.898,112.94,112.7297,112.7297,6265.0
2018-03-27 13:30:00,134.02,134.05,133.57,133.77,15755.0,112.7213,112.7466,112.3429,112.5111,15755.0
2018-03-27 14:00:00,133.79,134.05,133.68,133.77,17320.0,112.5279,112.7466,112.4354,112.5111,17320.0
2018-03-27 14:30:00,133.72,134.04,133.66,133.7,17612.0,112.469,112.7382,112.4185,112.4522,17612.0
2018-03-27 15:00:00,133.65,133.71,133.19,133.31,26010.0,112.4101,112.4606,112.0232,112.1242,26010.0
2018-03-27 15:30:00,133.34,133.34,132.74,133.03,40773.0,112.1494,112.1494,111.6448,111.8887,40773.0
2018-03-28 09:30:00,135.14,135.14,134.73,135.07,42947.0,113.6633,113.6633,113.3185,113.6045,42947.0
2018-03-28 10:00:00,135.15,135.16,134.79,134.86,21979.0,113.6718,113.6802,113.369,113.4278,21979.0
2018-03-28 10:30:00,134.9,135.06,134.53,135.06,17140.0,113.4615,113.5961,113.1503,113.5961,17140.0
2018-03-28 11:00:00,135.1,135.31,134.85,135.17,27643.0,113.6297,113.8063,113.4194,113.6886,27643.0
2018-03-28 11:30:00,135.21,135.75,135.21,135.53,14900.0,113.7222,114.1764,113.7222,113.9914,14900.0
2018-03-28 12:00:00,135.41,135.84,135.36,135.73,11452.0,113.8904,114.2521,113.8484,114.1596,11452.0
2018-03-28 12:30:00,135.64,135.86,135.46,135.46,5051.0,114.0839,114.2689,113.9325,113.9325,5051.0
2018-03-28 13:00:00,135.48,135.56,135.27,135.56,5726.0,113.9493,114.0166,113.7727,114.0166,5726.0
2018-03-28 13:30:00,135.56,135.66,135.3,135.47,4745.0,114.0166,114.1007,113.7979,113.9409,4745.0
2018-03-28 14:00:00,135.58,135.58,135.19,135.19,14688.0,114.0334,114.0334,113.7054,113.7054,14688.0
2018-03-28 14:30:00,135.15,135.55,135.12,135.44,11353.0,113.6718,114.0082,113.6465,113.9157,11353.0
2018-03-28 15:00:00,135.4,135.4,135.02,135.32,15105.0,113.882,113.882,113.5624,113.8147,15105.0
2018-03-28 15:30:00,135.31,135.48,135.08,135.11,25484.0,113.8063,113.9493,113.6129,113.6381,25484.0
2018-03-29 09:30:00,135.69,135.92,135.64,135.92,35815.0,114.1259,114.3194,114.0839,114.3194,35815.0
2018-03-29 10:00:00,135.9,136.23,135.83,136.23,37807.0,114.3026,114.5801,114.2437,114.5801,37807.0
2018-03-29 10:30:00,136.23,136.27,135.93,136.07,25376.0,114.5801,114.6138,114.3278,114.4455,25376.0
2018-03-29 11:00:00,136.17,136.3,135.64,135.67,15803.0,114.5297,114.639,114.0839,114.1091,15803.0
2018-03-29 11:30:00,135.7,135.7,135.4,135.62,13503.0,114.1343,114.1343,113.882,114.0671,13503.0
2018-03-29 12:00:00,135.66,135.66,135.26,135.49,6616.0,114.1007,114.1007,113.7643,113.9577,6616.0
2018-03-29 12:30:00,135.49,135.57,135.4,135.43,8665.0,113.9577,114.025,113.882,113.9073,8665.0
2018-03-29 13:00:00,135.5,135.55,135.36,135.54,9361.0,113.9661,114.0082,113.8484,113.9998,9361.0
2018-03-29 13:30:00,135.59,135.74,135.43,135.67,13580.0,114.0418,114.168,113.9073,114.1091,13580.0
2018-03-29 14:00:00,135.63,135.84,135.6,135.74,8928.0,114.0755,114.2521,114.0502,114.168,8928.0
2018-03-29 14:30:00,135.73,135.89,135.66,135.75,11117.0,114.1596,114.2942,114.1007,114.1764,11117.0
2018-03-29 15:00:00,135.79,135.93,135.53,135.63,11805.0,114.21,114.3278,113.9914,114.0755,11805.0
2018-03-29 15:30:00,135.58,135.72,135.37,135.42,22585.0,114.0334,114.1512,113.8568,113.8988,22585.0
2018-04-02 09:30:00,135.23,135.37,134.84,134.98,7466.0,113.739,113.8568,113.411,113.5288,7466.0
2018-04-02 10:00:00,135.0,135.26,134.74,135.23,5352.0,113.5456,113.7643,113.3269,113.739,5352.0
2018-04-02 10:30:00,135.16,135.2,134.89,134.9,4157.0,113.6802,113.7138,113.4531,113.4615,4157.0
2018-04-02 11:00:00,134.73,134.75,134.5,134.62,5007.0,113.3185,113.3353,113.1251,113.226,5007.0
2018-04-02 11:30:00,134.64,134.72,134.1,134.48,11816.0,113.2428,113.3101,112.7886,113.1082,11816.0
2018-04-02 12:00:00,134.22,134.24,133.92,134.17,5241.0,112.8896,112.9064,112.6372,112.8475,5241.0
2018-04-02 12:30:00,134.14,134.31,134.07,134.3,7007.0,112.8223,112.9653,112.7634,112.9568,7007.0
2018-04-02 13:00:00,134.24,134.34,134.0,134.0,8719.0,112.9064,112.9905,112.7045,112.7045,8719.0
2018-04-02 13:30:00,134.06,134.27,133.66,133.86,5203.0,112.755,112.9316,112.4185,112.5868,5203.0
2018-04-02 14:00:00,133.81,133.82,133.37,133.44,19232.0,112.5447,112.5531,112.1746,112.2335,19232.0
2018-04-02 14:30:00,133.47,133.65,133.36,133.52,13014.0,112.2587,112.4101,112.1662,112.3008,13014.0
2018-04-02 15:00:00,133.56,133.61,133.28,133.46,14583.0,112.3344,112.3765,112.0989,112.2503,14583.0
2018-04-02 15:30:00,133.47,133.93,133.28,133.71,26205.0,112.2587,112.6456,112.0989,112.4606,26205.0
2018-04-03 09:30:00,135.12,135.15,134.52,134.52,48819.0,113.6465,113.6718,113.1419,113.1419,48819.0
2018-04-03 10:00:00,134.52,134.67,133.97,134.02,16324.0,113.1419,113.268,112.6793,112.7213,16324.0
2018-04-03 10:30:00,134.03,134.55,133.94,134.4,14527.0,112.7297,113.1671,112.6541,113.0409,14527.0
2018-04-03 11:00:00,134.4,134.67,134.34,134.53,12486.0,113.0409,113.268,112.9905,113.1503,12486.0
2018-04-03 11:30:00,134.47,134.49,134.18,134.19,9015.0,113.0998,113.1166,112.8559,112.8643,9015.0
2018-04-03 12:00:00,134.12,134.32,134.04,134.23,9147.0,112.8054,112.9737,112.7382,112.898,9147.0
2018-04-03 12:30:00,134.19,134.42,134.09,134.29,4626.0,112.8643,113.0578,112.7802,112.9484,4626.0
2018-04-03 13:00:00,134.21,134.35,134.06,134.28,4325.0,112.8811,112.9989,112.755,112.94,4325.0
2018-04-03 13:30:00,134.37,134.4,133.95,134.13,25498.0,113.0157,113.0409,112.6625,112.8139,25498.0
2018-04-03 14:00:00,134.18,134.22,133.98,134.02,13496.0,112.8559,112.8896,112.6877,112.7213,13496.0
2018-04-03 14:30:00,134.09,134.4,133.95,134.33,5628.0,112.7802,113.0409,112.6625,112.9821,5628.0
2018-04-03 15:00:00,134.34,134.85,134.33,134.72,13342.0,112.9905,113.4194,112.9821,113.3101,13342.0
2018-04-03 15:30:00,134.72,134.75,134.32,134.65,45872.0,113.3101,113.3353,112.9737,113.2512,45872.0
2018-04-04 09:30:00,135.16,135.93,135.08,135.75,80741.0,113.6802,114.3278,113.6129,114.1764,80741.0
2018-04-04 10:00:00,135.75,136.24,135.69,136.21,25219.0,114.1764,114.5885,114.1259,114.5633,25219.0
2018-04-04 10:30:00,136.1,136.39,135.98,136.39,20503.0,114.4708,114.7147,114.3699,114.7147,20503.0
2018-04-04 11:00:00,136.36,136.8,136.16,136.67,27528.0,114.6895,115.0595,114.5212,114.9502,27528.0
2018-04-04 11:30:00,136.6,136.85,136.5,136.67,48956.0,114.8913,115.1016,114.8072,114.9502,48956.0
2018-04-04 12:00:00,136.7,136.96,136.6,136.87,20390.0,114.9754,115.1941,114.8913,115.1184,20390.0
2018-04-04 12:30:00,136.88,137.14,136.83,137.11,28875.0,115.1268,115.3455,115.0848,115.3203,28875.0
2018-04-04 13:00:00,137.12,137.15,136.84,137.0,24293.0,115.3287,115.3539,115.0932,115.2278,24293.0
2018-04-04 13:30:00,136.9,137.25,136.85,137.18,27682.0,115.1436,115.438,115.1016,115.3791,27682.0
2018-04-04 14:00:00,137.23,137.48,137.12,137.46,59024.0,115.4212,115.6315,115.3287,115.6146,59024.0
2018-04-04 14:30:00,137.48,137.65,137.16,137.58,20441.0,115.6315,115.7745,115.3623,115.7156,20441.0
2018-04-04 15:00:00,137.55,137.71,137.45,137.63,24318.0,115.6903,115.8249,115.6062,115.7576,24318.0
2018-04-04 15:30:00,137.7,137.87,137.62,137.8,67275.0,115.8165,115.9595,115.7492,115.9006,67275.0
2018-04-05 09:30:00,138.26,138.6,138.11,138.59,46230.0,116.2875,116.5735,116.1613,116.5651,46230.0
2018-04-05 10:00:00,138.52,139.09,138.47,139.08,23799.0,116.5062,116.9856,116.4641,116.9772,23799.0
2018-04-05 10:30:00,139.11,139.25,139.01,139.19,18693.0,117.0024,117.1202,116.9183,117.0697,18693.0
2018-04-05 11:00:00,139.2,139.52,139.14,139.43,25697.0,117.0781,117.3473,117.0277,117.2716,25697.0
2018-04-05 11:30:00,139.43,139.65,139.36,139.53,13165.0,117.2716,117.4566,117.2127,117.3557,13165.0
2018-04-05 12:00:00,139.57,139.62,139.3,139.36,12745.0,117.3893,117.4314,117.1622,117.2127,12745.0
2018-04-05 12:30:00,139.36,139.43,139.23,139.36,15478.0,117.2127,117.2716,117.1034,117.2127,15478.0
2018-04-05 13:00:00,139.37,139.53,139.27,139.32,9850.0,117.2211,117.3557,117.137,117.1791,9850.0
2018-04-05 13:30:00,139.39,139.77,139.26,139.58,22519.0,117.2379,117.5575,117.1286,117.3977,22519.0
2018-04-05 14:00:00,139.47,139.67,139.4,139.54,10065.0,117.3052,117.4734,117.2463,117.3641,10065.0
2018-04-05 14:30:00,139.57,139.84,139.55,139.79,11705.0,117.3893,117.6164,117.3725,117.5744,11705.0
2018-04-05 15:00:00,139.77,139.94,139.65,139.94,12990.0,117.5575,117.7005,117.4566,117.7005,12990.0
2018-04-05 15:30:00,139.94,139.99,139.69,139.71,37799.0,117.7005,117.7426,117.4903,117.5071,37799.0
2018-04-06 09:30:00,140.03,140.64,139.89,140.5,71146.0,117.7762,118.2893,117.6585,118.1715,71146.0
2018-04-06 10:00:00,140.44,140.83,140.37,140.57,26745.0,118.1211,118.4491,118.0622,118.2304,26745.0
2018-04-06 10:30:00,140.57,140.68,140.32,140.42,20193.0,118.2304,118.3229,118.0201,118.1042,20193.0
2018-04-06 11:00:00,140.36,140.36,139.87,140.02,22544.0,118.0538,118.0538,117.6416,117.7678,22544.0
2018-04-06 11:30:00,140.05,140.36,140.02,140.25,11675.0,117.793,118.0538,117.7678,117.9613,11675.0
2018-04-06 12:00:00,140.23,140.29,139.89,139.95,12068.0,117.9444,117.9949,117.6585,117.7089,12068.0
2018-04-06 12:30:00,139.95,140.36,139.95,140.34,14034.0,117.7089,118.0538,117.7089,118.037,14034.0
2018-04-06 13:00:00,140.31,140.34,140.0,140.34,13037.0,118.0117,118.037,117.751,118.037,13037.0
2018-04-06 13:30:00,140.28,140.32,139.7,139.74,13895.0,117.9865,118.0201,117.4987,117.5323,13895.0
2018-04-06 14:00:00,139.71,139.87,139.38,139.65,31836.0,117.5071,117.6416,117.2295,117.4566,31836.0
2018-04-06 14:30:00,139.66,139.71,139.28,139.32,28270.0,117.465,117.5071,117.1454,117.1791,28270.0
2018-04-06 15:00:00,139.37,139.46,138.92,139.0,47047.0,117.2211,117.2968,116.8426,116.9099,47047.0
2018-04-06 15:30:00,139.07,139.44,138.98,139.2,43936.0,116.9688,117.28,116.8931,117.0781,43936.0
2018-04-09 09:30:00,142.2,142.2,141.55,141.59,79030.0,119.6014,119.6014,119.0547,119.0883,79030.0
2018-04-09 10:00:00,141.63,141.68,141.36,141.59,54595.0,119.1219,119.164,118.8949,119.0883,54595.0
2018-04-09 10:30:00,141.65,141.87,141.54,141.72,66705.0,119.1388,119.3238,119.0462,119.1976,66705.0
2018-04-09 11:00:00,141.7,141.96,141.61,141.8,49736.0,119.1808,119.3995,119.1051,119.2649,49736.0
2018-04-09 11:30:00,141.78,141.95,141.63,141.72,22221.0,119.2481,119.3911,119.1219,119.1976,22221.0
2018-04-09 12:00:00,141.77,141.77,141.51,141.55,25323.0,119.2397,119.2397,119.021,119.0547,25323.0
2018-04-09 12:30:00,141.57,141.81,141.51,141.71,80447.0,119.0715,119.2733,119.021,119.1892,80447.0
2018-04-09 13:00:00,141.7,141.84,141.59,141.75,14542.0,119.1808,119.2986,119.0883,119.2229,14542.0
2018-04-09 13:30:00,141.66,141.77,141.59,141.71,25526.0,119.1472,119.2397,119.0883,119.1892,25526.0
2018-04-09 14:00:00,141.71,141.71,141.42,141.47,29407.0,119.1892,119.1892,118.9453,118.9874,29407.0
2018-04-09 14:30:00,141.44,141.68,141.4,141.6,16562.0,118.9621,119.164,118.9285,119.0967,16562.0
2018-04-09 15:00:00,141.61,141.62,141.25,141.38,18267.0,119.1051,119.1135,118.8023,118.9117,18267.0
2018-04-09 15:30:00,141.42,141.5,140.91,140.97,64815.0,118.9453,119.0126,118.5164,118.5668,64815.0
2018-04-10 09:30:00,143.3,143.39,142.88,143.07,87044.0,120.5265,120.6022,120.1733,120.3331,87044.0
2018-04-10 10:00:00,143.07,143.49,143.04,143.34,62908.0,120.3331,120.6864,120.3079,120.5602,62908.0
2018-04-10 10:30:00,143.35,143.53,143.28,143.4,49615.0,120.5686,120.72,120.5097,120.6107,49615.0
2018-04-10 11:00:00,143.39,143.52,143.27,143.28,36685.0,120.6022,120.7116,120.5013,120.5097,36685.0
2018-04-10 11:30:00,143.28,143.52,143.13,143.25,28930.0,120.5097,120.7116,120.3836,120.4845,28930.0
2018-04-10 12:00:00,143.29,143.36,142.96,143.05,26620.0,120.5181,120.577,120.2406,120.3163,26620.0
2018-04-10 12:30:00,143.01,143.21,142.76,142.8,10811.0,120.2826,120.4508,120.0724,120.106,10811.0
2018-04-10 13:00:00,142.8,142.9,142.63,142.86,18529.0,120.106,120.1901,119.963,120.1565,18529.0
2018-04-10 13:30:00,142.84,142.93,142.46,142.75,17961.0,120.1396,120.2153,119.82,120.064,17961.0
2018-04-10 14:00:00,142.76,142.86,142.68,142.71,28026.0,120.0724,120.1565,120.0051,120.0303,28026.0
2018-04-10 14:30:00,142.76,142.89,142.67,142.89,68563.0,120.0724,120.1817,119.9967,120.1817,68563.0
2018-04-10 15:00:00,142.84,143.1,142.69,143.08,22888.0,120.1396,120.3583,120.0135,120.3415,22888.0
2018-04-10 15:30:00,143.04,143.21,142.88,142.95,65711.0,120.3079,120.4508,120.1733,120.2322,65711.0
2018-04-11 09:30:00,143.05,143.2,142.9,143.08,57190.0,120.3163,120.4424,120.1901,120.3415,57190.0
2018-04-11 10:00:00,143.05,143.17,142.67,143.1,32492.0,120.3163,120.4172,119.9967,120.3583,32492.0
2018-04-11 10:30:00,143.12,143.17,142.47,142.47,21514.0,120.3752,120.4172,119.8285,119.8285,21514.0
2018-04-11 11:00:00,142.49,142.59,142.3,142.47,23750.0,119.8453,119.9294,119.6855,119.8285,23750.0
2018-04-11 11:30:00,142.52,142.55,142.24,142.32,8970.0,119.8705,119.8957,119.635,119.7023,8970.0
2018-04-11 12:00:00,142.31,142.44,142.05,142.15,11673.0,119.6939,119.8032,119.4752,119.5593,11673.0
2018-04-11 12:30:00,142.15,142.2,142.01,142.01,9121.0,119.5593,119.6014,119.4416,119.4416,9121.0
2018-04-11 13:00:00,142.04,142.16,141.95,141.99,10478.0,119.4668,119.5677,119.3911,119.4247,10478.0
2018-04-11 13:30:00,141.97,141.97,141.8,141.88,11045.0,119.4079,119.4079,119.2649,119.3322,11045.0
2018-04-11 14:00:00,141.91,141.96,141.58,141.68,9697.0,119.3574,119.3995,119.0799,119.164,9697.0
2018-04-11 14:30:00,141.69,141.84,141.59,141.82,19659.0,119.1724,119.2986,119.0883,119.2817,19659.0
2018-04-11 15:00:00,141.81,141.85,141.38,141.42,18444.0,119.2733,119.307,118.9117,118.9453,18444.0
2018-04-11 15:30:00,141.43,141.53,141.26,141.35,39897.0,118.9537,119.0378,118.8107,118.8864,39897.0
2018-04-12 09:30:00,141.87,141.87,141.32,141.36,52185.0,119.3238,119.3238,118.8612,118.8949,52185.0
2018-04-12 10:00:00,141.33,141.49,141.26,141.41,26507.0,118.8696,119.0042,118.8107,118.9369,26507.0
2018-04-12 10:30:00,141.46,141.63,141.28,141.52,19482.0,118.979,119.1219,118.8276,119.0294,19482.0
2018-04-12 11:00:00,141.55,141.82,141.49,141.75,23099.0,119.0547,119.2817,119.0042,119.2229,23099.0
2018-04-12 11:30:00,141.71,141.87,141.45,141.53,15354.0,119.1892,119.3238,118.9706,119.0378,15354.0
2018-04-12 12:00:00,141.61,141.66,141.42,141.42,7822.0,119.1051,119.1472,118.9453,118.9453,7822.0
2018-04-12 12:30:00,141.49,141.58,141.37,141.49,5560.0,119.0042,119.0799,118.9033,119.0042,5560.0
2018-04-12 13:00:00,141.49,141.6,141.14,141.14,9046.0,119.0042,119.0967,118.7098,118.7098,9046.0
2018-04-12 13:30:00,141.21,141.57,141.21,141.3,12908.0,118.7687,119.0715,118.7687,118.8444,12908.0
2018-04-12 14:00:00,141.33,141.49,141.32,141.44,9255.0,118.8696,119.0042,118.8612,118.9621,9255.0
2018-04-12 14:30:00,141.45,141.55,141.33,141.48,10956.0,118.9706,119.0547,118.8696,118.9958,10956.0
2018-04-12 15:00:00,141.43,141.58,141.3,141.52,10952.0,118.9537,119.0799,118.8444,119.0294,10952.0
2018-04-12 15:30:00,141.5,141.55,141.35,141.43,29271.0,119.0126,119.0547,118.8864,118.9537,29271.0
2018-04-13 09:30:00,142.17,142.17,141.86,142.06,51531.0,119.5761,119.5761,119.3154,119.4836,51531.0
2018-04-13 10:00:00,142.06,142.45,141.99,142.28,34490.0,119.4836,119.8116,119.4247,119.6686,34490.0
2018-04-13 10:30:00,142.27,142.36,142.08,142.12,21130.0,119.6602,119.7359,119.5004,119.5341,21130.0
2018-04-13 11:00:00,142.11,142.36,141.95,142.22,29836.0,119.5257,119.7359,119.3911,119.6182,29836.0
2018-04-13 11:30:00,142.25,142.25,142.02,142.09,15052.0,119.6434,119.6434,119.45,119.5088,15052.0
2018-04-13 12:00:00,142.14,142.19,141.98,142.17,10997.0,119.5509,119.5929,119.4163,119.5761,10997.0
2018-04-13 12:30:00,142.13,142.17,142.0,142.1,8781.0,119.5425,119.5761,119.4331,119.5173,8781.0
2018-04-13 13:00:00,142.13,142.2,142.09,142.17,9614.0,119.5425,119.6014,119.5088,119.5761,9614.0
2018-04-13 13:30:00,142.18,142.18,142.05,142.07,18798.0,119.5845,119.5845,119.4752,119.492,18798.0
2018-04-13 14:00:00,142.07,142.07,141.98,142.04,13936.0,119.492,119.492,119.4163,119.4668,13936.0
2018-04-13 14:30:00,142.03,142.17,141.81,141.87,25270.0,119.4584,119.5761,119.2733,119.3238,25270.0
2018-04-13 15:00:00,141.89,141.89,141.63,141.71,17354.0,119.3406,119.3406,119.1219,119.1892,17354.0
2018-04-13 15:30:00,141.65,142.04,141.65,142.04,33231.0,119.1388,119.4668,119.1388,119.4668,33231.0
2018-04-16 09:30:00,140.79,141.11,139.88,141.01,79234.0,118.4154,118.6846,117.6501,118.6005,79234.0
2018-04-16 10:00:00,141.07,141.14,140.62,140.93,23949.0,118.6509,118.7098,118.2725,118.5332,23949.0
2018-04-16 10:30:00,140.96,140.97,140.61,140.8,21300.0,118.5584,118.5668,118.264,118.4238,21300.0
2018-04-16 11:00:00,140.81,140.98,140.73,140.87,57646.0,118.4323,118.5752,118.365,118.4827,57646.0
2018-04-16 11:30:00,140.88,141.27,140.72,141.27,25494.0,118.4911,118.8192,118.3566,118.8192,25494.0
2018-04-16 12:00:00,141.27,141.36,141.11,141.12,17994.0,118.8192,118.8949,118.6846,118.693,17994.0
2018-04-16 12:30:00,141.09,141.18,140.9,141.01,14626.0,118.6678,118.7435,118.508,118.6005,14626.0
2018-04-16 13:00:00,141.06,141.14,141.0,141.1,12381.0,118.6425,118.7098,118.5921,118.6762,12381.0
2018-04-16 13:30:00,141.07,141.25,140.89,141.14,17528.0,118.6509,118.8023,118.4995,118.7098,17528.0
2018-04-16 14:00:00,141.13,141.22,140.96,141.13,48422.0,118.7014,118.7771,118.5584,118.7014,48422.0
2018-04-16 14:30:00,141.12,141.16,140.96,141.1,19314.0,118.693,118.7266,118.5584,118.6762,19314.0
2018-04-16 15:00:00,141.04,141.13,140.88,140.95,25111.0,118.6257,118.7014,118.4911,118.55,25111.0
2018-04-16 15:30:00,140.92,141.14,140.82,141.04,34918.0,118.5248,118.7098,118.4407,118.6257,34918.0
2018-04-17 09:30:00,139.92,140.18,139.5,139.99,72300.0,117.6837,117.9024,117.3304,117.7426,72300.0
2018-04-17 10:00:00,139.99,140.35,139.92,140.24,45788.0,117.7426,118.0454,117.6837,117.9528,45788.0
2018-04-17 10:30:00,140.22,140.27,140.08,140.18,58469.0,117.936,117.9781,117.8183,117.9024,58469.0
2018-04-17 11:00:00,140.17,140.45,140.05,140.13,82807.0,117.894,118.1295,117.793,117.8603,82807.0
2018-04-17 11:30:00,140.18,140.31,139.78,139.9,54935.0,117.9024,118.0117,117.5659,117.6669,54935.0
2018-04-17 12:00:00,139.87,139.93,139.58,139.61,24639.0,117.6416,117.6921,117.3977,117.423,24639.0
2018-04-17 12:30:00,139.58,139.68,139.43,139.46,32809.0,117.3977,117.4818,117.2716,117.2968,32809.0
2018-04-17 13:00:00,139.46,139.66,139.34,139.66,53246.0,117.2968,117.465,117.1959,117.465,53246.0
2018-04-17 13:30:00,139.67,139.74,139.49,139.58,15457.0,117.4734,117.5323,117.322,117.3977,15457.0
2018-04-17 14:00:00,139.58,139.81,139.56,139.81,27267.0,117.3977,117.5912,117.3809,117.5912,27267.0
2018-04-17 14:30:00,139.81,139.85,139.65,139.66,23502.0,117.5912,117.6248,117.4566,117.465,23502.0
2018-04-17 15:00:00,139.66,139.99,139.65,139.86,31836.0,117.465,117.7426,117.4566,117.6332,31836.0
2018-04-17 15:30:00,139.86,139.91,139.68,139.71,96897.0,117.6332,117.6753,117.4818,117.5071,96897.0
2018-04-18 09:30:00,139.99,140.48,139.94,140.02,49350.0,117.7426,118.1547,117.7005,117.7678,49350.0
2018-04-18 10:00:00,139.96,140.14,139.84,140.12,25976.0,117.7173,117.8687,117.6164,117.8519,25976.0
2018-04-18 10:30:00,140.13,140.22,139.99,140.06,15316.0,117.8603,117.936,117.7426,117.8015,15316.0
2018-04-18 11:00:00,140.03,140.16,139.96,140.03,24080.0,117.7762,117.8856,117.7173,117.7762,24080.0
2018-04-18 11:30:00,140.07,140.09,139.65,139.71,19115.0,117.8099,117.8267,117.4566,117.5071,19115.0
2018-04-18 12:00:00,139.69,139.75,139.58,139.62,10939.0,117.4903,117.5407,117.3977,117.4314,10939.0
2018-04-18 12:30:00,139.61,139.78,139.6,139.69,12573.0,117.423,117.5659,117.4146,117.4903,12573.0
2018-04-18 13:00:00,139.68,139.8,139.62,139.75,6145.0,117.4818,117.5828,117.4314,117.5407,6145.0
2018-04-18 13:30:00,139.77,139.81,139.71,139.73,8413.0,117.5575,117.5912,117.5071,117.5239,8413.0
2018-04-18 14:00:00,139.72,139.86,139.69,139.78,8810.0,117.5155,117.6332,117.4903,117.5659,8810.0
2018-04-18 14:30:00,139.76,139.82,139.69,139.69,9311.0,117.5491,117.5996,117.4903,117.4903,9311.0
2018-04-18 15:00:00,139.69,139.84,139.68,139.82,7821.0,117.4903,117.6164,117.4818,117.5996,7821.0
2018-04-18 15:30:00,139.81,139.84,139.7,139.78,24551.0,117.5912,117.6164,117.4987,117.5659,24551.0
2018-04-19 09:30:00,140.86,140.86,140.48,140.65,52008.0,118.4743,118.4743,118.1547,118.2977,52008.0
2018-04-19 10:00:00,140.62,140.69,140.36,140.49,41244.0,118.2725,118.3313,118.0538,118.1631,41244.0
2018-04-19 10:30:00,140.43,140.54,140.12,140.22,83312.0,118.1127,118.2052,117.8519,117.936,83312.0
2018-04-19 11:00:00,140.19,140.32,139.99,140.04,43103.0,117.9108,118.0201,117.7426,117.7846,43103.0
2018-04-19 11:30:00,140.05,140.08,139.26,139.26,15101.0,117.793,117.8183,117.1286,117.1286,15101.0
2018-04-19 12:00:00,139.25,139.44,139.23,139.3,13491.0,117.1202,117.28,117.1034,117.1622,13491.0
2018-04-19 12:30:00,139.24,139.48,139.24,139.29,9267.0,117.1118,117.3136,117.1118,117.1538,9267.0
2018-04-19 13:00:00,139.29,139.33,138.79,138.84,14821.0,117.1538,117.1875,116.7333,116.7753,14821.0
2018-04-19 13:30:00,138.91,138.96,138.77,138.83,14610.0,116.8342,116.8763,116.7165,116.7669,14610.0
2018-04-19 14:00:00,138.83,139.14,138.81,139.09,16602.0,116.7669,117.0277,116.7501,116.9856,16602.0
2018-04-19 14:30:00,139.08,139.09,138.85,138.92,15137.0,116.9772,116.9856,116.7837,116.8426,15137.0
2018-04-19 15:00:00,138.93,139.14,138.87,139.01,14349.0,116.851,117.0277,116.8006,116.9183,14349.0
2018-04-19 15:30:00,138.99,139.31,138.98,139.29,29368.0,116.9015,117.1706,116.8931,117.1538,29368.0
2018-04-20 09:30:00,138.15,138.19,137.84,137.92,48448.0,116.195,116.2286,115.9343,116.0015,48448.0
2018-04-20 10:00:00,137.97,138.19,137.92,138.16,31827.0,116.0436,116.2286,116.0015,116.2034,31827.0
2018-04-20 10:30:00,138.16,138.39,138.12,138.28,17856.0,116.2034,116.3969,116.1698,116.3043,17856.0
2018-04-20 11:00:00,138.29,138.32,138.06,138.13,18315.0,116.3127,116.338,116.1193,116.1782,18315.0
2018-04-20 11:30:00,138.1,138.32,138.02,138.1,15981.0,116.1529,116.338,116.0857,116.1529,15981.0
2018-04-20 12:00:00,138.1,138.14,137.72,137.77,11943.0,116.1529,116.1866,115.8333,115.8754,11943.0
2018-04-20 12:30:00,137.79,137.88,137.66,137.66,9257.0,115.8922,115.9679,115.7829,115.7829,9257.0
2018-04-20 13:00:00,137.71,137.8,137.61,137.77,6768.0,115.8249,115.9006,115.7408,115.8754,6768.0
2018-04-20 13:30:00,137.74,137.96,137.71,137.89,6767.0,115.8501,116.0352,115.8249,115.9763,6767.0
2018-04-20 14:00:00,137.81,137.97,137.79,137.86,11088.0,115.909,116.0436,115.8922,115.9511,11088.0
2018-04-20 14:30:00,137.85,137.87,137.74,137.79,6883.0,115.9427,115.9595,115.8501,115.8922,6883.0
2018-04-20 15:00:00,137.78,137.78,137.54,137.6,11094.0,115.8838,115.8838,115.6819,115.7324,11094.0
2018-04-20 15:30:00,137.64,137.77,137.59,137.77,29063.0,115.766,115.8754,115.724,115.8754,29063.0
2018-04-23 09:30:00,136.62,136.82,136.52,136.7,36117.0,114.9081,115.0764,114.824,114.9754,36117.0
2018-04-23 10:00:00,136.62,137.03,136.5,136.92,13418.0,114.9081,115.253,114.8072,115.1605,13418.0
2018-04-23 10:30:00,136.9,137.02,136.81,136.85,14526.0,115.1436,115.2446,115.0679,115.1016,14526.0
2018-04-23 11:00:00,136.86,136.94,136.75,136.91,17541.0,115.11,115.1773,115.0175,115.1521,17541.0
2018-04-23 11:30:00,137.03,137.2,136.77,137.13,11389.0,115.253,115.396,115.0343,115.3371,11389.0
2018-04-23 12:00:00,137.22,137.36,137.2,137.2,11553.0,115.4128,115.5305,115.396,115.396,11553.0
2018-04-23 12:30:00,137.28,137.29,137.11,137.19,4939.0,115.4633,115.4717,115.3203,115.3876,4939.0
2018-04-23 13:00:00,137.15,137.22,137.03,137.12,3596.0,115.3539,115.4128,115.253,115.3287,3596.0
2018-04-23 13:30:00,137.07,137.09,136.9,136.97,6665.0,115.2866,115.3034,115.1436,115.2025,6665.0
2018-04-23 14:00:00,136.95,137.06,136.7,136.77,16171.0,115.1857,115.2782,114.9754,115.0343,16171.0
2018-04-23 14:30:00,136.82,136.89,136.7,136.84,17397.0,115.0764,115.1352,114.9754,115.0932,17397.0
2018-04-23 15:00:00,136.79,137.08,136.76,137.08,18515.0,115.0511,115.295,115.0259,115.295,18515.0
2018-04-23 15:30:00,137.09,137.33,137.07,137.27,39428.0,115.3034,115.5053,115.2866,115.4548,39428.0
2018-04-24 09:30:00,138.39,138.51,137.53,137.62,29554.0,116.3969,116.4978,115.6735,115.7492,29554.0
2018-04-24 10:00:00,137.51,137.65,137.42,137.44,11684.0,115.6567,115.7745,115.581,115.5978,11684.0
2018-04-24 10:30:00,137.46,137.58,137.31,137.37,8339.0,115.6146,115.7156,115.4885,115.539,8339.0
2018-04-24 11:00:00,137.26,137.61,137.2,137.61,15955.0,115.4464,115.7408,115.396,115.7408,15955.0
2018-04-24 11:30:00,137.65,137.75,137.51,137.51,7619.0,115.7745,115.8586,115.6567,115.6567,7619.0
2018-04-24 12:00:00,137.5,137.66,137.47,137.61,4696.0,115.6483,115.7829,115.6231,115.7408,4696.0
2018-04-24 12:30:00,137.54,137.59,137.37,137.37,6677.0,115.6819,115.724,115.539,115.539,6677.0
2018-04-24 13:00:00,137.39,137.44,137.16,137.24,7830.0,115.5558,115.5978,115.3623,115.4296,7830.0
2018-04-24 13:30:00,137.22,137.32,137.14,137.18,12240.0,115.4128,115.4969,115.3455,115.3791,12240.0
2018-04-24 14:00:00,137.13,137.13,136.95,136.96,10926.0,115.3371,115.3371,115.1857,115.1941,10926.0
2018-04-24 14:30:00,136.97,137.07,136.79,137.0,13995.0,115.2025,115.2866,115.0511,115.2278,13995.0
2018-04-24 15:00:00,137.02,137.28,136.99,137.12,15512.0,115.2446,115.4633,115.2193,115.3287,15512.0
2018-04-24 15:30:00,137.06,137.31,136.89,137.28,29032.0,115.2782,115.4885,115.1352,115.4633,29032.0
2018-04-25 09:30:00,137.24,137.24,136.77,137.19,22933.0,115.4296,115.4296,115.0343,115.3876,22933.0
2018-04-25 10:00:00,137.14,137.8,137.13,137.55,30914.0,115.3455,115.9006,115.3371,115.6903,30914.0
2018-04-25 10:30:00,137.52,137.62,137.12,137.19,15208.0,115.6651,115.7492,115.3287,115.3876,15208.0
2018-04-25 11:00:00,137.18,137.74,137.17,137.74,18020.0,115.3791,115.8501,115.3707,115.8501,18020.0
2018-04-25 11:30:00,137.61,137.81,137.41,137.41,6164.0,115.7408,115.909,115.5726,115.5726,6164.0
2018-04-25 12:00:00,137.4,137.61,137.34,137.61,5917.0,115.5642,115.7408,115.5137,115.7408,5917.0
2018-04-25 12:30:00,137.56,137.6,137.4,137.4,4868.0,115.6988,115.7324,115.5642,115.5642,4868.0
2018-04-25 13:00:00,137.39,137.48,137.32,137.42,9772.0,115.5558,115.6315,115.4969,115.581,9772.0
2018-04-25 13:30:00,137.48,137.59,137.32,137.43,8491.0,115.6315,115.724,115.4969,115.5894,8491.0
2018-04-25 14:00:00,137.38,137.71,137.33,137.55,13314.0,115.5474,115.8249,115.5053,115.6903,13314.0
2018-04-25 14:30:00,137.53,137.79,137.53,137.76,6738.0,115.6735,115.8922,115.6735,115.867,6738.0
2018-04-25 15:00:00,137.76,137.84,137.67,137.72,10495.0,115.867,115.9343,115.7913,115.8333,10495.0
2018-04-25 15:30:00,137.69,137.73,137.44,137.61,21928.0,115.8081,115.8417,115.5978,115.7408,21928.0
2018-04-26 09:30:00,139.33,139.38,138.95,138.96,30809.0,117.1875,117.2295,116.8679,116.8763,30809.0
2018-04-26 10:00:00,138.92,139.08,138.68,139.05,20607.0,116.8426,116.9772,116.6408,116.952,20607.0
2018-04-26 10:30:00,139.08,139.13,138.91,138.99,9271.0,116.9772,117.0192,116.8342,116.9015,9271.0
2018-04-26 11:00:00,138.99,139.13,138.86,139.04,13458.0,116.9015,117.0192,116.7922,116.9436,13458.0
2018-04-26 11:30:00,139.01,139.44,138.93,139.37,12657.0,116.9183,117.28,116.851,117.2211,12657.0
2018-04-26 12:00:00,139.41,139.56,139.41,139.54,8257.0,117.2548,117.3809,117.2548,117.3641,8257.0
2018-04-26 12:30:00,139.54,139.64,139.46,139.57,9514.0,117.3641,117.4482,117.2968,117.3893,9514.0
2018-04-26 13:00:00,139.62,139.71,139.49,139.57,8117.0,117.4314,117.5071,117.322,117.3893,8117.0
2018-04-26 13:30:00,139.59,139.59,139.4,139.44,5199.0,117.4061,117.4061,117.2463,117.28,5199.0
2018-04-26 14:00:00,139.44,139.5,139.38,139.49,15009.0,117.28,117.3304,117.2295,117.322,15009.0
2018-04-26 14:30:00,139.49,139.64,139.46,139.57,11602.0,117.322,117.4482,117.2968,117.3893,11602.0
2018-04-26 15:00:00,139.53,139.58,139.2,139.25,10197.0,117.3557,117.3977,117.0781,117.1202,10197.0
2018-04-26 15:30:00,139.24,139.45,139.11,139.2,44478.0,117.1118,117.2884,117.0024,117.0781,44478.0
2018-04-27 09:30:00,140.14,140.14,139.79,139.89,48689.0,117.8687,117.8687,117.5744,117.6585,48689.0
2018-04-27 10:00:00,139.83,140.33,139.78,140.29,30380.0,117.608,118.0285,117.5659,117.9949,30380.0
2018-04-27 10:30:00,140.22,140.94,140.07,140.65,46799.0,117.936,118.5416,117.8099,118.2977,46799.0
2018-04-27 11:00:00,140.71,141.16,140.62,141.06,26540.0,118.3482,118.7266,118.2725,118.6425,26540.0
2018-04-27 11:30:00,141.08,141.08,140.73,140.74,10725.0,118.6594,118.6594,118.365,118.3734,10725.0
2018-04-27 12:00:00,140.7,140.76,140.59,140.65,8544.0,118.3397,118.3902,118.2472,118.2977,8544.0
2018-04-27 12:30:00,140.67,140.86,140.61,140.85,4175.0,118.3145,118.4743,118.264,118.4659,4175.0
2018-04-27 13:00:00,140.77,140.84,140.67,140.71,7688.0,118.3986,118.4575,118.3145,118.3482,7688.0
2018-04-27 13:30:00,140.7,140.79,140.67,140.76,11266.0,118.3397,118.4154,118.3145,118.3902,11266.0
2018-04-27 14:00:00,140.73,140.76,140.61,140.74,7187.0,118.365,118.3902,118.264,118.3734,7187.0
2018-04-27 14:30:00,140.73,141.02,140.71,140.99,13381.0,118.365,118.6089,118.3482,118.5837,13381.0
2018-04-27 15:00:00,141.0,141.05,140.91,141.0,10977.0,118.5921,118.6341,118.5164,118.5921,10977.0
2018-04-27 15:30:00,140.95,141.01,140.85,140.85,27773.0,118.55,118.6005,118.4659,118.4659,27773.0
2018-04-30 09:30:00,141.68,141.97,141.67,141.85,36956.0,119.164,119.4079,119.1556,119.307,36956.0
2018-04-30 10:00:00,141.81,142.11,141.78,142.11,40592.0,119.2733,119.5257,119.2481,119.5257,40592.0
2018-04-30 10:30:00,142.12,142.31,141.92,142.27,54010.0,119.5341,119.6939,119.3659,119.6602,54010.0
2018-04-30 11:00:00,142.29,142.35,142.08,142.12,16576.0,119.6771,119.7275,119.5004,119.5341,16576.0
2018-04-30 11:30:00,142.12,142.46,142.12,142.21,26033.0,119.5341,119.82,119.5341,119.6098,26033.0
2018-04-30 12:00:00,142.19,142.26,142.07,142.26,6986.0,119.5929,119.6518,119.492,119.6518,6986.0
2018-04-30 12:30:00,142.26,142.27,142.02,142.1,9473.0,119.6518,119.6602,119.45,119.5173,9473.0
2018-04-30 13:00:00,142.16,142.18,142.0,142.09,14720.0,119.5677,119.5845,119.4331,119.5088,14720.0
2018-04-30 13:30:00,142.04,142.08,141.91,142.04,28417.0,119.4668,119.5004,119.3574,119.4668,28417.0
2018-04-30 14:00:00,142.01,142.04,141.84,141.99,21210.0,119.4416,119.4668,119.2986,119.4247,21210.0
2018-04-30 14:30:00,141.96,142.01,141.83,141.89,15853.0,119.3995,119.4416,119.2902,119.3406,15853.0
2018-04-30 15:00:00,141.89,142.0,141.77,141.83,28197.0,119.3406,119.4331,119.2397,119.2902,28197.0
2018-04-30 15:30:00,141.82,142.03,141.82,141.97,46900.0,119.2817,119.4584,119.2817,119.4079,46900.0
2018-05-01 09:30:00,141.85,141.86,141.68,141.74,64639.0,119.307,119.3154,119.164,119.2145,64639.0
2018-05-01 10:00:00,141.75,141.85,141.39,141.63,55434.0,119.2229,119.307,118.9201,119.1219,55434.0
2018-05-01 10:30:00,141.65,141.76,141.49,141.5,38326.0,119.1388,119.2313,119.0042,119.0126,38326.0
2018-05-01 11:00:00,141.45,141.7,141.27,141.68,25895.0,118.9706,119.1808,118.8192,119.164,25895.0
2018-05-01 11:30:00,141.59,141.85,141.39,141.41,23219.0,119.0883,119.307,118.9201,118.9369,23219.0
2018-05-01 12:00:00,141.45,141.52,141.39,141.52,11601.0,118.9706,119.0294,118.9201,119.0294,11601.0
2018-05-01 12:30:00,141.49,141.5,141.31,141.39,18303.0,119.0042,119.0126,118.8528,118.9201,18303.0
2018-05-01 13:00:00,141.35,141.42,141.19,141.29,27875.0,118.8864,118.9453,118.7519,118.836,27875.0
2018-05-01 13:30:00,141.28,141.49,141.28,141.46,10823.0,118.8276,119.0042,118.8276,118.979,10823.0
2018-05-01 14:00:00,141.47,141.7,141.47,141.59,23238.0,118.9874,119.1808,118.9874,119.0883,23238.0
2018-05-01 14:30:00,141.6,141.8,141.57,141.68,13906.0,119.0967,119.2649,119.0715,119.164,13906.0
2018-05-01 15:00:00,141.68,141.77,141.47,141.47,12199.0,119.164,119.2397,118.9874,118.9874,12199.0
2018-05-01 15:30:00,141.5,141.88,141.49,141.84,31063.0,119.0126,119.3322,119.0042,119.2986,31063.0
2018-05-02 09:30:00,142.11,142.17,141.62,141.66,60224.0,119.5257,119.5761,119.1135,119.1472,60224.0
2018-05-02 10:00:00,141.68,141.73,141.38,141.73,19328.0,119.164,119.2061,118.9117,119.2061,19328.0
2018-05-02 10:30:00,141.76,141.91,141.62,141.7,29343.0,119.2313,119.3574,119.1135,119.1808,29343.0
2018-05-02 11:00:00,141.71,141.86,141.63,141.79,31653.0,119.1892,119.3154,119.1219,119.2565,31653.0
2018-05-02 11:30:00,141.77,141.8,141.45,141.5,10290.0,119.2397,119.2649,118.9706,119.0126,10290.0
2018-05-02 12:00:00,141.42,141.5,141.05,141.31,8449.0,118.9453,119.0126,118.6341,118.8528,8449.0
2018-05-02 12:30:00,141.32,141.42,141.28,141.4,9195.0,118.8612,118.9453,118.8276,118.9285,9195.0
2018-05-02 13:00:00,141.37,141.46,141.31,141.31,12830.0,118.9033,118.979,118.8528,118.8528,12830.0
2018-05-02 13:30:00,141.35,141.39,141.28,141.33,12575.0,118.8864,118.9201,118.8276,118.8696,12575.0
2018-05-02 14:00:00,141.34,141.73,141.34,141.42,22796.0,118.878,119.2061,118.878,118.9453,22796.0
2018-05-02 14:30:00,141.41,141.43,140.74,140.74,36018.0,118.9369,118.9537,118.3734,118.3734,36018.0
2018-05-02 15:00:00,140.72,140.81,140.42,140.43,18601.0,118.3566,118.4323,118.1042,118.1127,18601.0
2018-05-02 15:30:00,140.43,140.56,140.17,140.48,87390.0,118.1127,118.222,117.894,118.1547,87390.0
2018-05-03 09:30:00,141.32,141.39,141.13,141.2,44171.0,118.8612,118.9201,118.7014,118.7603,44171.0
2018-05-03 10:00:00,141.29,141.8,141.07,141.8,40877.0,118.836,119.2649,118.6509,119.2649,40877.0
2018-05-03 10:30:00,141.75,141.78,141.18,141.21,27559.0,119.2229,119.2481,118.7435,118.7687,27559.0
2018-05-03 11:00:00,141.21,141.35,141.05,141.22,49403.0,118.7687,118.8864,118.6341,118.7771,49403.0
2018-05-03 11:30:00,141.2,141.31,140.79,141.0,35736.0,118.7603,118.8528,118.4154,118.5921,35736.0
2018-05-03 12:00:00,141.08,141.23,140.97,140.97,7304.0,118.6594,118.7855,118.5668,118.5668,7304.0
2018-05-03 12:30:00,141.04,141.77,141.04,141.68,8736.0,118.6257,119.2397,118.6257,119.164,8736.0
2018-05-03 13:00:00,141.56,141.56,141.21,141.31,7746.0,119.0631,119.0631,118.7687,118.8528,7746.0
2018-05-03 13:30:00,141.24,141.79,141.24,141.41,18769.0,118.7939,119.2565,118.7939,118.9369,18769.0
2018-05-03 14:00:00,141.42,141.5,141.27,141.37,10116.0,118.9453,119.0126,118.8192,118.9033,10116.0
2018-05-03 14:30:00,141.37,141.63,141.26,141.26,16424.0,118.9033,119.1219,118.8107,118.8107,16424.0
2018-05-03 15:00:00,141.31,141.52,141.31,141.41,20132.0,118.8528,119.0294,118.8528,118.9369,20132.0
2018-05-03 15:30:00,141.42,141.58,141.3,141.51,37794.0,118.9453,119.0799,118.8444,119.021,37794.0
2018-05-04 09:30:00,143.21,143.73,143.08,143.21,88351.0,120.4508,120.8882,120.3415,120.4508,88351.0
2018-05-04 10:00:00,143.18,143.53,143.18,143.45,135786.0,120.4256,120.72,120.4256,120.6527,135786.0
2018-05-04 10:30:00,143.46,143.87,143.46,143.77,28005.0,120.6611,121.006,120.6611,120.9219,28005.0
2018-05-04 11:00:00,143.77,143.93,143.56,143.85,39865.0,120.9219,121.0564,120.7452,120.9891,39865.0
2018-05-04 11:30:00,143.79,144.0,143.64,143.64,96171.0,120.9387,121.1153,120.8125,120.8125,96171.0
2018-05-04 12:00:00,143.69,143.69,143.47,143.64,21281.0,120.8546,120.8546,120.6695,120.8125,21281.0
2018-05-04 12:30:00,143.63,143.63,143.38,143.52,9601.0,120.8041,120.8041,120.5938,120.7116,9601.0
2018-05-04 13:00:00,143.53,143.75,143.51,143.69,10855.0,120.72,120.905,120.7032,120.8546,10855.0
2018-05-04 13:30:00,143.71,143.77,143.58,143.76,10130.0,120.8714,120.9219,120.762,120.9134,10130.0
2018-05-04 14:00:00,143.72,143.83,143.67,143.83,19942.0,120.8798,120.9723,120.8377,120.9723,19942.0
2018-05-04 14:30:00,143.83,143.88,143.67,143.67,10947.0,120.9723,121.0144,120.8377,120.8377,10947.0
2018-05-04 15:00:00,143.66,143.8,143.65,143.75,27021.0,120.8293,120.9471,120.8209,120.905,27021.0
2018-05-04 15:30:00,143.75,143.75,143.46,143.58,57469.0,120.905,120.905,120.6611,120.762,57469.0
2018-05-07 09:30:00,143.52,143.58,143.05,143.07,19120.0,120.7116,120.762,120.3163,120.3331,19120.0
2018-05-07 10:00:00,143.07,143.15,143.05,143.12,17438.0,120.3331,120.4004,120.3163,120.3752,17438.0
2018-05-07 10:30:00,143.13,143.33,143.06,143.28,13557.0,120.3836,120.5518,120.3247,120.5097,13557.0
2018-05-07 11:00:00,143.26,143.57,143.18,143.54,13129.0,120.4929,120.7536,120.4256,120.7284,13129.0
2018-05-07 11:30:00,143.52,143.66,143.45,143.5,14124.0,120.7116,120.8293,120.6527,120.6948,14124.0
2018-05-07 12:00:00,143.48,143.65,143.48,143.57,11157.0,120.6779,120.8209,120.6779,120.7536,11157.0
2018-05-07 12:30:00,143.59,143.64,143.45,143.48,9529.0,120.7705,120.8125,120.6527,120.6779,9529.0
2018-05-07 13:00:00,143.49,143.5,143.34,143.4,8554.0,120.6864,120.6948,120.5602,120.6107,8554.0
2018-05-07 13:30:00,143.4,143.54,143.4,143.49,19516.0,120.6107,120.7284,120.6107,120.6864,19516.0
2018-05-07 14:00:00,143.49,143.69,143.44,143.67,23458.0,120.6864,120.8546,120.6443,120.8377,23458.0
2018-05-07 14:30:00,143.62,143.7,143.48,143.56,14469.0,120.7957,120.863,120.6779,120.7452,14469.0
2018-05-07 15:00:00,143.56,143.56,143.14,143.31,31196.0,120.7452,120.7452,120.392,120.535,31196.0
2018-05-07 15:30:00,143.32,143.69,143.28,143.61,48847.0,120.5434,120.8546,120.5097,120.7873,48847.0
2018-05-08 09:30:00,143.29,143.37,142.82,143.12,51547.0,120.5181,120.5854,120.1228,120.3752,51547.0
2018-05-08 10:00:00,143.12,143.3,143.02,143.22,33522.0,120.3752,120.5265,120.291,120.4593,33522.0
2018-05-08 10:30:00,143.24,143.46,143.22,143.24,21360.0,120.4761,120.6611,120.4593,120.4761,21360.0
2018-05-08 11:00:00,143.23,143.89,143.23,143.87,31937.0,120.4677,121.0228,120.4677,121.006,31937.0
2018-05-08 11:30:00,143.78,143.78,143.45,143.49,10470.0,120.9303,120.9303,120.6527,120.6864,10470.0
2018-05-08 12:00:00,143.53,143.69,143.48,143.64,7524.0,120.72,120.8546,120.6779,120.8125,7524.0
2018-05-08 12:30:00,143.64,143.73,143.56,143.59,11502.0,120.8125,120.8882,120.7452,120.7705,11502.0
2018-05-08 13:00:00,143.57,143.63,143.5,143.62,10569.0,120.7536,120.8041,120.6948,120.7957,10569.0
2018-05-08 13:30:00,143.66,143.68,143.5,143.56,5574.0,120.8293,120.8462,120.6948,120.7452,5574.0
2018-05-08 14:00:00,143.5,143.7,143.42,143.58,22166.0,120.6948,120.863,120.6275,120.762,22166.0
2018-05-08 14:30:00,143.57,143.69,143.41,143.62,15180.0,120.7536,120.8546,120.6191,120.7957,15180.0
2018-05-08 15:00:00,143.62,143.85,143.61,143.75,16168.0,120.7957,120.9891,120.7873,120.905,16168.0
2018-05-08 15:30:00,143.79,143.96,143.75,143.9,41132.0,120.9387,121.0817,120.905,121.0312,41132.0
2018-05-09 09:30:00,143.73,143.94,143.41,143.82,29584.0,120.8882,121.0648,120.6191,120.9639,29584.0
2018-05-09 10:00:00,143.84,144.18,143.84,143.98,25656.0,120.9807,121.2667,120.9807,121.0985,25656.0
2018-05-09 10:30:00,144.06,144.18,144.02,144.18,10926.0,121.1658,121.2667,121.1321,121.2667,10926.0
2018-05-09 11:00:00,144.19,144.55,144.07,144.43,32570.0,121.2751,121.5779,121.1742,121.477,32570.0
2018-05-09 11:30:00,144.48,144.48,144.02,144.25,9529.0,121.519,121.519,121.1321,121.3256,9529.0
2018-05-09 12:00:00,144.31,144.43,144.28,144.38,30129.0,121.376,121.477,121.3508,121.4349,30129.0
2018-05-09 12:30:00,144.36,144.36,144.11,144.22,11222.0,121.4181,121.4181,121.2078,121.3003,11222.0
2018-05-09 13:00:00,144.21,144.35,144.12,144.13,10002.0,121.2919,121.4097,121.2162,121.2246,10002.0
2018-05-09 13:30:00,144.16,144.25,144.08,144.24,9571.0,121.2499,121.3256,121.1826,121.3172,9571.0
2018-05-09 14:00:00,144.18,144.18,144.07,144.09,16482.0,121.2667,121.2667,121.1742,121.191,16482.0
2018-05-09 14:30:00,144.09,144.15,143.97,143.97,18599.0,121.191,121.2415,121.0901,121.0901,18599.0
2018-05-09 15:00:00,144.0,144.17,143.85,143.89,20063.0,121.1153,121.2583,120.9891,121.0228,20063.0
2018-05-09 15:30:00,143.89,144.08,143.67,144.08,47212.0,121.0228,121.1826,120.8377,121.1826,47212.0
2018-05-10 09:30:00,144.56,144.62,144.16,144.27,27042.0,121.5863,121.6368,121.2499,121.3424,27042.0
2018-05-10 10:00:00,144.25,144.25,143.84,143.93,22475.0,121.3256,121.3256,120.9807,121.0564,22475.0
2018-05-10 10:30:00,143.92,144.05,143.66,143.7,65937.0,121.048,121.1574,120.8293,120.863,65937.0
2018-05-10 11:00:00,143.73,144.11,143.73,144.0,41170.0,120.8882,121.2078,120.8882,121.1153,41170.0
2018-05-10 11:30:00,143.98,144.11,143.89,144.05,12089.0,121.0985,121.2078,121.0228,121.1574,12089.0
2018-05-10 12:00:00,144.01,144.35,144.0,144.35,9419.0,121.1237,121.4097,121.1153,121.4097,9419.0
2018-05-10 12:30:00,144.33,144.37,144.2,144.2,4167.0,121.3929,121.4265,121.2835,121.2835,4167.0
2018-05-10 13:00:00,144.26,144.4,144.22,144.34,5247.0,121.334,121.4517,121.3003,121.4013,5247.0
2018-05-10 13:30:00,144.34,144.34,144.09,144.12,22353.0,121.4013,121.4013,121.191,121.2162,22353.0
2018-05-10 14:00:00,144.12,144.14,143.69,143.85,26835.0,121.2162,121.2331,120.8546,120.9891,26835.0
2018-05-10 14:30:00,143.82,143.84,143.54,143.65,21812.0,120.9639,120.9807,120.7284,120.8209,21812.0
2018-05-10 15:00:00,143.74,144.07,143.64,143.95,12666.0,120.8966,121.1742,120.8125,121.0732,12666.0
2018-05-10 15:30:00,143.95,144.09,143.86,144.08,27751.0,121.0732,121.191,120.9975,121.1826,27751.0
2018-05-11 09:30:00,145.07,145.13,144.84,145.13,50231.0,122.0153,122.0657,121.8218,122.0657,50231.0
2018-05-11 10:00:00,145.13,145.13,144.71,144.77,21113.0,122.0657,122.0657,121.7125,121.7629,21113.0
2018-05-11 10:30:00,144.76,144.95,144.72,144.8,10047.0,121.7545,121.9143,121.7209,121.7882,10047.0
2018-05-11 11:00:00,144.85,145.2,144.78,145.05,23389.0,121.8302,122.1246,121.7713,121.9984,23389.0
2018-05-11 11:30:00,145.02,145.12,144.78,144.86,5822.0,121.9732,122.0573,121.7713,121.8386,5822.0
2018-05-11 12:00:00,144.83,144.86,144.67,144.7,6933.0,121.8134,121.8386,121.6788,121.7041,6933.0
2018-05-11 12:30:00,144.74,144.79,144.66,144.78,5746.0,121.7377,121.7798,121.6704,121.7713,5746.0
2018-05-11 13:00:00,144.77,144.98,144.76,144.85,7663.0,121.7629,121.9396,121.7545,121.8302,7663.0
2018-05-11 13:30:00,144.81,144.85,144.68,144.79,6575.0,121.7966,121.8302,121.6872,121.7798,6575.0
2018-05-11 14:00:00,144.79,144.8,144.57,144.65,12275.0,121.7798,121.7882,121.5947,121.662,12275.0
2018-05-11 14:30:00,144.64,144.72,144.57,144.59,8011.0,121.6536,121.7209,121.5947,121.6115,8011.0
2018-05-11 15:00:00,144.67,144.68,144.59,144.61,6034.0,121.6788,121.6872,121.6115,121.6284,6034.0
2018-05-11 15:30:00,144.61,144.74,144.61,144.7,15946.0,121.6284,121.7377,121.6284,121.7041,15946.0
2018-05-14 09:30:00,144.76,144.77,144.27,144.71,24575.0,121.7545,121.7629,121.3424,121.7125,24575.0
2018-05-14 10:00:00,144.58,144.88,144.49,144.84,14075.0,121.6031,121.8554,121.5274,121.8218,14075.0
2018-05-14 10:30:00,144.74,144.93,144.48,144.54,14035.0,121.7377,121.8975,121.519,121.5695,14035.0
2018-05-14 11:00:00,144.51,144.88,144.48,144.53,12790.0,121.5443,121.8554,121.519,121.5611,12790.0
2018-05-14 11:30:00,144.43,144.73,144.43,144.62,10140.0,121.477,121.7293,121.477,121.6368,10140.0
2018-05-14 12:00:00,144.63,144.71,144.6,144.64,5811.0,121.6452,121.7125,121.6199,121.6536,5811.0
2018-05-14 12:30:00,144.68,144.74,144.5,144.5,6143.0,121.6872,121.7377,121.5358,121.5358,6143.0
2018-05-14 13:00:00,144.46,144.56,144.28,144.36,7534.0,121.5022,121.5863,121.3508,121.4181,7534.0
2018-05-14 13:30:00,144.35,144.45,144.28,144.39,12146.0,121.4097,121.4938,121.3508,121.4433,12146.0
2018-05-14 14:00:00,144.37,144.37,144.22,144.34,6373.0,121.4265,121.4265,121.3003,121.4013,6373.0
2018-05-14 14:30:00,144.34,144.43,144.3,144.43,6375.0,121.4013,121.477,121.3676,121.477,6375.0
2018-05-14 15:00:00,144.4,144.54,144.4,144.45,6389.0,121.4517,121.5695,121.4517,121.4938,6389.0
2018-05-14 15:30:00,144.45,144.53,144.38,144.49,21664.0,121.4938,121.5611,121.4349,121.5274,21664.0
2018-05-15 09:30:00,144.33,144.33,143.48,143.59,41844.0,121.3929,121.3929,120.6779,120.7705,41844.0
2018-05-15 10:00:00,143.63,144.64,143.63,144.61,25037.0,120.8041,121.6536,120.8041,121.6284,25037.0
2018-05-15 10:30:00,144.53,144.68,144.35,144.35,9403.0,121.5611,121.6872,121.4097,121.4097,9403.0
2018-05-15 11:00:00,144.39,144.68,144.15,144.57,17312.0,121.4433,121.6872,121.2415,121.5947,17312.0
2018-05-15 11:30:00,144.58,144.58,144.28,144.28,6888.0,121.6031,121.6031,121.3508,121.3508,6888.0
2018-05-15 12:00:00,144.26,144.45,144.24,144.41,7174.0,121.334,121.4938,121.3172,121.4601,7174.0
2018-05-15 12:30:00,144.46,144.59,144.46,144.47,3438.0,121.5022,121.6115,121.5022,121.5106,3438.0
2018-05-15 13:00:00,144.53,144.54,144.32,144.33,2357.0,121.5611,121.5695,121.3844,121.3929,2357.0
2018-05-15 13:30:00,144.32,144.38,144.17,144.17,6895.0,121.3844,121.4349,121.2583,121.2583,6895.0
2018-05-15 14:00:00,144.15,144.35,144.14,144.35,7826.0,121.2415,121.4097,121.2331,121.4097,7826.0
2018-05-15 14:30:00,144.36,144.54,144.25,144.25,5174.0,121.4181,121.5695,121.3256,121.3256,5174.0
2018-05-15 15:00:00,144.3,144.35,144.15,144.21,9993.0,121.3676,121.4097,121.2415,121.2919,9993.0
2018-05-15 15:30:00,144.18,144.43,144.18,144.41,41874.0,121.2667,121.477,121.2667,121.4601,41874.0
2018-05-16 09:30:00,145.61,145.76,145.31,145.68,52655.0,122.4694,122.5956,122.2171,122.5283,52655.0
2018-05-16 10:00:00,145.71,145.96,145.62,145.75,37680.0,122.5535,122.7638,122.4778,122.5872,37680.0
2018-05-16 10:30:00,145.74,145.82,145.6,145.78,36194.0,122.5788,122.6461,122.461,122.6124,36194.0
2018-05-16 11:00:00,145.79,146.34,145.78,146.24,53300.0,122.6208,123.0834,122.6124,122.9993,53300.0
2018-05-16 11:30:00,146.23,146.23,145.95,145.97,26264.0,122.9909,122.9909,122.7554,122.7722,26264.0
2018-05-16 12:00:00,145.97,146.15,145.89,145.97,18297.0,122.7722,122.9236,122.7049,122.7722,18297.0
2018-05-16 12:30:00,146.0,146.1,145.95,145.95,16289.0,122.7975,122.8816,122.7554,122.7554,16289.0
2018-05-16 13:00:00,145.94,146.03,145.88,145.94,9532.0,122.747,122.8227,122.6965,122.747,9532.0
2018-05-16 13:30:00,145.93,146.05,145.9,146.03,11740.0,122.7386,122.8395,122.7133,122.8227,11740.0
2018-05-16 14:00:00,146.06,146.1,145.95,146.07,13057.0,122.8479,122.8816,122.7554,122.8563,13057.0
2018-05-16 14:30:00,146.05,146.09,145.87,145.9,13705.0,122.8395,122.8732,122.6881,122.7133,13705.0
2018-05-16 15:00:00,145.92,145.92,145.7,145.73,18176.0,122.7302,122.7302,122.5451,122.5704,18176.0
2018-05-16 15:30:00,145.73,145.85,145.71,145.82,31531.0,122.5704,122.6713,122.5535,122.6461,31531.0
2018-05-17 09:30:00,146.47,146.58,146.25,146.31,49977.0,123.1928,123.2853,123.0077,123.0582,49977.0
2018-05-17 10:00:00,146.33,146.47,146.27,146.27,15978.0,123.075,123.1928,123.0245,123.0245,15978.0
2018-05-17 10:30:00,146.27,146.45,146.08,146.43,15833.0,123.0245,123.1759,122.8647,123.1591,15833.0
2018-05-17 11:00:00,146.43,146.58,146.3,146.4,18433.0,123.1591,123.2853,123.0498,123.1339,18433.0
2018-05-17 11:30:00,146.37,146.37,146.08,146.1,13842.0,123.1087,123.1087,122.8647,122.8816,13842.0
2018-05-17 12:00:00,146.07,146.47,146.07,146.26,13534.0,122.8563,123.1928,122.8563,123.0161,13534.0
2018-05-17 12:30:00,146.28,146.41,146.28,146.4,9613.0,123.033,123.1423,123.033,123.1339,9613.0
2018-05-17 13:00:00,146.4,146.48,146.33,146.33,7534.0,123.1339,123.2012,123.075,123.075,7534.0
2018-05-17 13:30:00,146.34,146.39,146.05,146.06,9206.0,123.0834,123.1255,122.8395,122.8479,9206.0
2018-05-17 14:00:00,146.04,146.11,145.96,146.1,11346.0,122.8311,122.89,122.7638,122.8816,11346.0
2018-05-17 14:30:00,146.08,146.15,146.01,146.1,10238.0,122.8647,122.9236,122.8059,122.8816,10238.0
2018-05-17 15:00:00,146.12,146.17,146.07,146.1,12930.0,122.8984,122.9404,122.8563,122.8816,12930.0
2018-05-17 15:30:00,146.13,146.38,146.05,146.32,32995.0,122.9068,123.1171,122.8395,123.0666,32995.0
2018-05-18 09:30:00,145.78,145.87,145.41,145.45,26841.0,122.6124,122.6881,122.3012,122.3349,26841.0
2018-05-18 10:00:00,145.43,145.46,145.34,145.36,11334.0,122.318,122.3433,122.2423,122.2592,11334.0
2018-05-18 10:30:00,145.4,145.4,145.22,145.31,10440.0,122.2928,122.2928,122.1414,122.2171,10440.0
2018-05-18 11:00:00,145.31,145.55,145.22,145.51,26058.0,122.2171,122.419,122.1414,122.3853,26058.0
2018-05-18 11:30:00,145.52,145.52,145.37,145.4,6565.0,122.3937,122.3937,122.2676,122.2928,6565.0
2018-05-18 12:00:00,145.36,145.42,145.33,145.37,9536.0,122.2592,122.3096,122.2339,122.2676,9536.0
2018-05-18 12:30:00,145.34,145.45,145.32,145.42,3652.0,122.2423,122.3349,122.2255,122.3096,3652.0
2018-05-18 13:00:00,145.41,145.5,145.4,145.41,5825.0,122.3012,122.3769,122.2928,122.3012,5825.0
2018-05-18 13:30:00,145.4,145.43,145.3,145.31,10509.0,122.2928,122.318,122.2087,122.2171,10509.0
2018-05-18 14:00:00,145.3,145.4,145.3,145.4,3214.0,122.2087,122.2928,122.2087,122.2928,3214.0
2018-05-18 14:30:00,145.43,145.6,145.39,145.56,8252.0,122.318,122.461,122.2844,122.4274,8252.0
2018-05-18 15:00:00,145.53,145.53,145.33,145.38,24493.0,122.4022,122.4022,122.2339,122.276,24493.0
2018-05-18 15:30:00,145.38,145.53,145.31,145.47,38733.0,122.276,122.4022,122.2171,122.3517,38733.0
2018-05-21 09:30:00,145.61,145.82,145.51,145.51,17656.0,122.4694,122.6461,122.3853,122.3853,17656.0
2018-05-21 10:00:00,145.55,145.85,145.55,145.61,14221.0,122.419,122.6713,122.419,122.4694,14221.0
2018-05-21 10:30:00,145.59,145.75,145.55,145.58,5448.0,122.4526,122.5872,122.419,122.4442,5448.0
2018-05-21 11:00:00,145.54,145.74,145.48,145.69,8929.0,122.4106,122.5788,122.3601,122.5367,8929.0
2018-05-21 11:30:00,145.7,145.72,145.55,145.72,11575.0,122.5451,122.562,122.419,122.562,11575.0
2018-05-21 12:00:00,145.68,145.8,145.55,145.8,7600.0,122.5283,122.6292,122.419,122.6292,7600.0
2018-05-21 12:30:00,145.73,145.77,145.66,145.76,4373.0,122.5704,122.604,122.5115,122.5956,4373.0
2018-05-21 13:00:00,145.81,145.92,145.78,145.87,9317.0,122.6377,122.7302,122.6124,122.6881,9317.0
2018-05-21 13:30:00,145.9,145.98,145.8,145.84,11835.0,122.7133,122.7806,122.6292,122.6629,11835.0
2018-05-21 14:00:00,145.82,145.82,145.67,145.67,4121.0,122.6461,122.6461,122.5199,122.5199,4121.0
2018-05-21 14:30:00,145.63,145.79,145.59,145.69,8851.0,122.4863,122.6208,122.4526,122.5367,8851.0
2018-05-21 15:00:00,145.69,145.75,145.58,145.58,15412.0,122.5367,122.5872,122.4442,122.4442,15412.0
2018-05-21 15:30:00,145.58,145.76,145.53,145.73,49644.0,122.4442,122.5956,122.4022,122.5704,49644.0
2018-05-22 09:30:00,146.31,146.73,146.3,146.67,75598.0,123.0582,123.4114,123.0498,123.361,75598.0
2018-05-22 10:00:00,146.64,146.64,146.31,146.4,19697.0,123.3357,123.3357,123.0582,123.1339,19697.0
2018-05-22 10:30:00,146.4,146.47,146.16,146.26,8294.0,123.1339,123.1928,122.932,123.0161,8294.0
2018-05-22 11:00:00,146.26,146.43,146.21,146.39,6199.0,123.0161,123.1591,122.9741,123.1255,6199.0
2018-05-22 11:30:00,146.38,146.38,146.03,146.19,13877.0,123.1171,123.1171,122.8227,122.9573,13877.0
2018-05-22 12:00:00,146.2,146.25,146.11,146.14,8498.0,122.9657,123.0077,122.89,122.9152,8498.0
2018-05-22 12:30:00,146.09,146.34,146.09,146.21,6431.0,122.8732,123.0834,122.8732,122.9741,6431.0
2018-05-22 13:00:00,146.27,146.27,146.13,146.19,13367.0,123.0245,123.0245,122.9068,122.9573,13367.0
2018-05-22 13:30:00,146.23,146.23,146.07,146.16,9461.0,122.9909,122.9909,122.8563,122.932,9461.0
2018-05-22 14:00:00,146.21,146.25,146.1,146.17,8317.0,122.9741,123.0077,122.8816,122.9404,8317.0
2018-05-22 14:30:00,146.17,146.18,146.05,146.14,9336.0,122.9404,122.9489,122.8395,122.9152,9336.0
2018-05-22 15:00:00,146.13,146.25,146.08,146.14,11205.0,122.9068,123.0077,122.8647,122.9152,11205.0
2018-05-22 15:30:00,146.14,146.26,146.04,146.13,37535.0,122.9152,123.0161,122.8311,122.9068,37535.0
2018-05-23 09:30:00,145.46,145.55,145.04,145.04,32468.0,122.3433,122.419,121.99,121.99,32468.0
2018-05-23 10:00:00,145.05,145.21,144.8,144.85,18122.0,121.9984,122.133,121.7882,121.8302,18122.0
2018-05-23 10:30:00,144.82,144.88,144.43,144.57,31104.0,121.805,121.8554,121.477,121.5947,31104.0
2018-05-23 11:00:00,144.6,145.01,144.58,144.81,12383.0,121.6199,121.9648,121.6031,121.7966,12383.0
2018-05-23 11:30:00,144.85,145.0,144.71,144.96,21625.0,121.8302,121.9564,121.7125,121.9227,21625.0
2018-05-23 12:00:00,144.92,145.06,144.67,144.73,12716.0,121.8891,122.0068,121.6788,121.7293,12716.0
2018-05-23 12:30:00,144.74,145.0,144.74,144.96,14370.0,121.7377,121.9564,121.7377,121.9227,14370.0
2018-05-23 13:00:00,144.92,144.95,144.53,144.73,13496.0,121.8891,121.9143,121.5611,121.7293,13496.0
2018-05-23 13:30:00,144.76,144.78,144.58,144.65,9126.0,121.7545,121.7713,121.6031,121.662,9126.0
2018-05-23 14:00:00,144.63,145.25,144.62,145.15,6429.0,121.6452,122.1666,121.6368,122.0825,6429.0
2018-05-23 14:30:00,145.2,145.2,144.95,145.07,8216.0,122.1246,122.1246,121.9143,122.0153,8216.0
2018-05-23 15:00:00,145.1,145.11,144.97,145.09,19285.0,122.0405,122.0489,121.9311,122.0321,19285.0
2018-05-23 15:30:00,145.13,145.16,144.99,145.05,31108.0,122.0657,122.091,121.948,121.9984,31108.0
2018-05-24 09:30:00,148.15,148.37,147.48,147.56,104396.0,124.6058,124.7908,124.0423,124.1095,104396.0
2018-05-24 10:00:00,147.56,147.67,147.12,147.2,22085.0,124.1095,124.2021,123.7395,123.8068,22085.0
2018-05-24 10:30:00,147.25,147.27,146.68,146.78,11122.0,123.8488,123.8656,123.3694,123.4535,11122.0
2018-05-24 11:00:00,146.73,147.19,146.72,147.07,34063.0,123.4114,123.7983,123.403,123.6974,34063.0
2018-05-24 11:30:00,147.01,147.01,146.32,146.52,40107.0,123.6469,123.6469,123.0666,123.2348,40107.0
2018-05-24 12:00:00,146.53,146.68,146.4,146.63,121397.0,123.2432,123.3694,123.1339,123.3273,121397.0
2018-05-24 12:30:00,146.62,146.75,146.54,146.57,121305.0,123.3189,123.4283,123.2516,123.2769,121305.0
2018-05-24 13:00:00,146.57,146.8,146.37,146.71,19110.0,123.2769,123.4703,123.1087,123.3946,19110.0
2018-05-24 13:30:00,146.71,146.97,146.68,146.91,8126.0,123.3946,123.6133,123.3694,123.5628,8126.0
2018-05-24 14:00:00,146.89,146.89,146.41,146.45,68293.0,123.546,123.546,123.1423,123.1759,68293.0
2018-05-24 14:30:00,146.47,146.53,146.31,146.39,112946.0,123.1928,123.2432,123.0582,123.1255,112946.0
2018-05-24 15:00:00,146.39,146.56,146.33,146.52,25056.0,123.1255,123.2685,123.075,123.2348,25056.0
2018-05-24 15:30:00,146.55,146.6,146.45,146.5,82390.0,123.2601,123.3021,123.1759,123.218,82390.0
2018-05-25 09:30:00,146.4,146.59,146.26,146.36,23736.0,123.1339,123.2937,123.0161,123.1002,23736.0
2018-05-25 10:00:00,146.27,146.62,146.27,146.36,7571.0,123.0245,123.3189,123.0245,123.1002,7571.0
2018-05-25 10:30:00,146.39,146.93,146.39,146.9,17960.0,123.1255,123.5797,123.1255,123.5544,17960.0
2018-05-25 11:00:00,146.9,147.11,146.74,147.04,47944.0,123.5544,123.7311,123.4199,123.6722,47944.0
2018-05-25 11:30:00,146.97,147.03,146.73,146.73,8550.0,123.6133,123.6638,123.4114,123.4114,8550.0
2018-05-25 12:00:00,146.76,146.78,146.56,146.63,5218.0,123.4367,123.4535,123.2685,123.3273,5218.0
2018-05-25 12:30:00,146.65,146.69,146.53,146.67,4512.0,123.3442,123.3778,123.2432,123.361,4512.0
2018-05-25 13:00:00,146.58,146.66,146.3,146.3,23192.0,123.2853,123.3526,123.0498,123.0498,23192.0
2018-05-25 13:30:00,146.27,146.37,146.2,146.27,20942.0,123.0245,123.1087,122.9657,123.0245,20942.0
2018-05-25 14:00:00,146.29,146.42,146.29,146.3,9743.0,123.0414,123.1507,123.0414,123.0498,9743.0
2018-05-25 14:30:00,146.33,146.35,146.18,146.23,26142.0,123.075,123.0918,122.9489,122.9909,26142.0
2018-05-25 15:00:00,146.22,146.34,146.19,146.33,16140.0,122.9825,123.0834,122.9573,123.075,16140.0
2018-05-25 15:30:00,146.35,146.39,146.17,146.27,37271.0,123.0918,123.1255,122.9404,123.0245,37271.0
2018-05-29 09:30:00,146.33,146.57,146.29,146.43,60012.0,123.075,123.2769,123.0414,123.1591,60012.0
2018-05-29 10:00:00,146.5,146.73,146.41,146.57,23438.0,123.218,123.4114,123.1423,123.2769,23438.0
2018-05-29 10:30:00,146.62,146.64,145.99,145.99,11144.0,123.3189,123.3357,122.789,122.789,11144.0
2018-05-29 11:00:00,145.93,145.93,145.47,145.48,23479.0,122.7386,122.7386,122.3517,122.3601,23479.0
2018-05-29 11:30:00,145.56,145.71,145.41,145.56,11227.0,122.4274,122.5535,122.3012,122.4274,11227.0
2018-05-29 12:00:00,145.48,145.48,145.08,145.35,13941.0,122.3601,122.3601,122.0237,122.2508,13941.0
2018-05-29 12:30:00,145.34,145.5,145.34,145.39,4529.0,122.2423,122.3769,122.2423,122.2844,4529.0
2018-05-29 13:00:00,145.4,145.4,145.02,145.07,5099.0,122.2928,122.2928,121.9732,122.0153,5099.0
2018-05-29 13:30:00,145.18,145.18,144.92,144.98,15281.0,122.1078,122.1078,121.8891,121.9396,15281.0
2018-05-29 14:00:00,145.03,145.19,144.88,145.18,17335.0,121.9816,122.1162,121.8554,122.1078,17335.0
2018-05-29 14:30:00,145.2,145.4,145.08,145.25,13565.0,122.1246,122.2928,122.0237,122.1666,13565.0
2018-05-29 15:00:00,145.18,145.3,145.13,145.24,11225.0,122.1078,122.2087,122.0657,122.1582,11225.0
2018-05-29 15:30:00,145.24,145.72,145.24,145.7,28560.0,122.1582,122.562,122.1582,122.5451,28560.0
2018-05-30 09:30:00,145.53,145.64,144.97,145.18,35137.0,122.4022,122.4947,121.9311,122.1078,35137.0
2018-05-30 10:00:00,145.17,145.51,145.16,145.28,11418.0,122.0994,122.3853,122.091,122.1919,11418.0
2018-05-30 10:30:00,145.22,145.41,145.18,145.36,8382.0,122.1414,122.3012,122.1078,122.2592,8382.0
2018-05-30 11:00:00,145.38,145.55,145.18,145.26,29541.0,122.276,122.419,122.1078,122.1751,29541.0
2018-05-30 11:30:00,145.3,146.11,145.28,146.11,12729.0,122.2087,122.89,122.1919,122.89,12729.0
2018-05-30 12:00:00,146.1,146.15,145.94,145.94,6448.0,122.8816,122.9236,122.747,122.747,6448.0
2018-05-30 12:30:00,145.98,145.98,145.81,145.88,12854.0,122.7806,122.7806,122.6377,122.6965,12854.0
2018-05-30 13:00:00,145.9,146.13,145.87,146.09,9276.0,122.7133,122.9068,122.6881,122.8732,9276.0
2018-05-30 13:30:00,146.08,146.15,146.0,146.02,7420.0,122.8647,122.9236,122.7975,122.8143,7420.0
2018-05-30 14:00:00,146.11,146.21,146.03,146.16,9278.0,122.89,122.9741,122.8227,122.932,9278.0
2018-05-30 14:30:00,146.19,146.25,146.08,146.12,7790.0,122.9573,123.0077,122.8647,122.8984,7790.0
2018-05-30 15:00:00,146.17,146.2,145.9,145.94,14150.0,122.9404,122.9657,122.7133,122.747,14150.0
2018-05-30 15:30:00,145.9,146.1,145.88,146.06,23948.0,122.7133,122.8816,122.6965,122.8479,23948.0
2018-05-31 09:30:00,147.21,147.21,146.4,146.71,44417.0,123.8152,123.8152,123.1339,123.3946,44417.0
2018-05-31 10:00:00,146.77,147.21,146.77,147.18,13310.0,123.4451,123.8152,123.4451,123.7899,13310.0
2018-05-31 10:30:00,147.18,147.24,146.32,146.45,18417.0,123.7899,123.8404,123.0666,123.1759,18417.0
2018-05-31 11:00:00,146.32,146.39,145.76,146.39,22286.0,123.0666,123.1255,122.5956,123.1255,22286.0
2018-05-31 11:30:00,146.49,146.94,145.98,146.76,33604.0,123.2096,123.5881,122.7806,123.4367,33604.0
2018-05-31 12:00:00,146.78,146.79,146.59,146.75,8216.0,123.4535,123.4619,123.2937,123.4283,8216.0
2018-05-31 12:30:00,146.79,146.79,146.48,146.65,9920.0,123.4619,123.4619,123.2012,123.3442,9920.0
2018-05-31 13:00:00,146.7,146.7,146.32,146.38,10236.0,123.3862,123.3862,123.0666,123.1171,10236.0
2018-05-31 13:30:00,146.39,146.56,146.27,146.27,10003.0,123.1255,123.2685,123.0245,123.0245,10003.0
2018-05-31 14:00:00,146.31,146.51,146.24,146.45,12815.0,123.0582,123.2264,122.9993,123.1759,12815.0
2018-05-31 14:30:00,146.39,146.46,146.25,146.36,23705.0,123.1255,123.1844,123.0077,123.1002,23705.0
2018-05-31 15:00:00,146.37,146.87,146.29,146.75,14114.0,123.1087,123.5292,123.0414,123.4283,14114.0
2018-05-31 15:30:00,146.78,146.78,146.55,146.58,39645.0,123.4535,123.4535,123.2601,123.2853,39645.0
2018-06-01 09:30:00,145.9,145.96,145.28,145.32,32061.0,122.7133,122.7638,122.1919,122.2255,32061.0
2018-06-01 10:00:00,145.27,145.41,145.11,145.11,20530.0,122.1835,122.3012,122.0489,122.0489,20530.0
2018-06-01 10:30:00,145.1,145.48,145.03,145.27,21206.0,122.0405,122.3601,121.9816,122.1835,21206.0
2018-06-01 11:00:00,145.31,145.36,145.01,145.06,17361.0,122.2171,122.2592,121.9648,122.0068,17361.0
2018-06-01 11:30:00,145.0,145.12,144.93,144.98,6169.0,121.9564,122.0573,121.8975,121.9396,6169.0
2018-06-01 12:00:00,145.05,145.24,144.99,145.24,6482.0,121.9984,122.1582,121.948,122.1582,6482.0
2018-06-01 12:30:00,145.22,145.25,145.08,145.15,13677.0,122.1414,122.1666,122.0237,122.0825,13677.0
2018-06-01 13:00:00,145.23,145.3,145.18,145.22,10819.0,122.1498,122.2087,122.1078,122.1414,10819.0
2018-06-01 13:30:00,145.2,145.3,145.1,145.12,11346.0,122.1246,122.2087,122.0405,122.0573,11346.0
2018-06-01 14:00:00,145.12,145.39,145.09,145.3,17992.0,122.0573,122.2844,122.0321,122.2087,17992.0
2018-06-01 14:30:00,145.3,145.35,145.23,145.23,9194.0,122.2087,122.2508,122.1498,122.1498,9194.0
2018-06-01 15:00:00,145.22,145.22,144.89,144.9,8432.0,122.1414,122.1414,121.8639,121.8723,8432.0
2018-06-01 15:30:00,144.92,144.96,144.75,144.88,26868.0,121.8891,121.9227,121.7461,121.8554,26868.0
2018-06-04 09:30:00,147.64,148.21,147.59,148.08,62191.0,124.1768,124.6562,124.1348,124.5469,62191.0
2018-06-04 10:00:00,148.11,148.16,147.8,147.85,24181.0,124.5721,124.6142,124.3114,124.3535,24181.0
2018-06-04 10:30:00,147.85,147.85,147.42,147.51,18786.0,124.3535,124.3535,123.9918,124.0675,18786.0
2018-06-04 11:00:00,147.53,147.58,147.1,147.29,16191.0,124.0843,124.1264,123.7226,123.8824,16191.0
2018-06-04 11:30:00,147.29,147.43,147.09,147.4,10437.0,123.8824,124.0002,123.7142,123.975,10437.0
2018-06-04 12:00:00,147.43,147.63,147.28,147.41,15343.0,124.0002,124.1684,123.874,123.9834,15343.0
2018-06-04 12:30:00,147.37,147.4,147.26,147.34,3475.0,123.9497,123.975,123.8572,123.9245,3475.0
2018-06-04 13:00:00,147.32,147.38,147.23,147.3,6715.0,123.9077,123.9581,123.832,123.8909,6715.0
2018-06-04 13:30:00,147.35,147.35,147.0,147.13,13910.0,123.9329,123.9329,123.6385,123.7479,13910.0
2018-06-04 14:00:00,147.12,147.35,147.12,147.24,6869.0,123.7395,123.9329,123.7395,123.8404,6869.0
2018-06-04 14:30:00,147.19,147.53,147.17,147.49,19302.0,123.7983,124.0843,123.7815,124.0507,19302.0
2018-06-04 15:00:00,147.46,147.58,147.39,147.52,14593.0,124.0254,124.1264,123.9666,124.0759,14593.0
2018-06-04 15:30:00,147.51,147.59,147.4,147.51,29911.0,124.0675,124.1348,123.975,124.0675,29911.0
2018-06-05 09:30:00,148.72,148.75,147.89,148.08,45359.0,125.0852,125.1104,124.3871,124.5469,45359.0
2018-06-05 10:00:00,148.09,148.19,147.94,148.15,27246.0,124.5553,124.6394,124.4291,124.6058,27246.0
2018-06-05 10:30:00,148.16,148.26,147.71,147.72,30583.0,124.6142,124.6983,124.2357,124.2441,30583.0
2018-06-05 11:00:00,147.67,147.71,147.36,147.5,20080.0,124.2021,124.2357,123.9413,124.0591,20080.0
2018-06-05 11:30:00,147.39,147.51,147.29,147.36,11956.0,123.9666,124.0675,123.8824,123.9413,11956.0
2018-06-05 12:00:00,147.39,147.7,147.36,147.63,9877.0,123.9666,124.2273,123.9413,124.1684,9877.0
2018-06-05 12:30:00,147.7,147.75,147.33,147.48,9043.0,124.2273,124.2693,123.9161,124.0423,9043.0
2018-06-05 13:00:00,147.47,147.63,147.41,147.41,11671.0,124.0338,124.1684,123.9834,123.9834,11671.0
2018-06-05 13:30:00,147.45,147.52,147.33,147.41,11465.0,124.017,124.0759,123.9161,123.9834,11465.0
2018-06-05 14:00:00,147.38,147.67,147.35,147.56,15015.0,123.9581,124.2021,123.9329,124.1095,15015.0
2018-06-05 14:30:00,147.57,147.59,147.4,147.54,17380.0,124.118,124.1348,123.975,124.0927,17380.0
2018-06-05 15:00:00,147.5,147.52,147.16,147.19,35878.0,124.0591,124.0759,123.7731,123.7983,35878.0
2018-06-05 15:30:00,147.18,147.42,146.95,146.97,73035.0,123.7899,123.9918,123.5965,123.6133,73035.0
2018-06-06 09:30:00,146.65,146.72,146.09,146.12,33859.0,123.3442,123.403,122.8732,122.8984,33859.0
2018-06-06 10:00:00,146.19,146.22,145.83,145.97,12853.0,122.9573,122.9825,122.6545,122.7722,12853.0
2018-06-06 10:30:00,145.94,146.37,145.86,146.33,10222.0,122.747,123.1087,122.6797,123.075,10222.0
2018-06-06 11:00:00,146.23,146.59,146.2,146.48,17839.0,122.9909,123.2937,122.9657,123.2012,17839.0
2018-06-06 11:30:00,146.46,146.83,146.43,146.83,3761.0,123.1844,123.4956,123.1591,123.4956,3761.0
2018-06-06 12:00:00,146.77,146.86,146.67,146.73,6938.0,123.4451,123.5208,123.361,123.4114,6938.0
2018-06-06 12:30:00,146.72,146.76,146.62,146.73,9045.0,123.403,123.4367,123.3189,123.4114,9045.0
2018-06-06 13:00:00,146.72,146.82,146.64,146.72,10904.0,123.403,123.4871,123.3357,123.403,10904.0
2018-06-06 13:30:00,146.75,146.76,146.34,146.38,19488.0,123.4283,123.4367,123.0834,123.1171,19488.0
2018-06-06 14:00:00,146.38,146.44,146.32,146.42,9580.0,123.1171,123.1675,123.0666,123.1507,9580.0
2018-06-06 14:30:00,146.44,146.65,146.32,146.52,23212.0,123.1675,123.3442,123.0666,123.2348,23212.0
2018-06-06 15:00:00,146.55,146.71,146.49,146.64,10348.0,123.2601,123.3946,123.2096,123.3357,10348.0
2018-06-06 15:30:00,146.68,146.79,146.44,146.62,38653.0,123.3694,123.4619,123.1675,123.3189,38653.0
2018-06-07 09:30:00,145.08,145.28,144.82,144.96,35260.0,122.0237,122.1919,121.805,121.9227,35260.0
2018-06-07 10:00:00,144.95,145.15,144.85,145.0,16465.0,121.9143,122.0825,121.8302,121.9564,16465.0
2018-06-07 10:30:00,145.0,145.28,144.98,145.23,17431.0,121.9564,122.1919,121.9396,122.1498,17431.0
2018-06-07 11:00:00,145.17,145.31,144.93,144.99,16282.0,122.0994,122.2171,121.8975,121.948,16282.0
2018-06-07 11:30:00,145.03,145.06,144.66,144.89,9015.0,121.9816,122.0068,121.6704,121.8639,9015.0
2018-06-07 12:00:00,144.86,144.97,144.74,144.91,8649.0,121.8386,121.9311,121.7377,121.8807,8649.0
2018-06-07 12:30:00,144.87,144.87,144.55,144.58,12074.0,121.847,121.847,121.5779,121.6031,12074.0
2018-06-07 13:00:00,144.57,144.67,144.44,144.47,8247.0,121.5947,121.6788,121.4854,121.5106,8247.0
2018-06-07 13:30:00,144.49,144.66,144.14,144.18,8591.0,121.5274,121.6704,121.2331,121.2667,8591.0
2018-06-07 14:00:00,144.22,144.32,144.12,144.28,12477.0,121.3003,121.3844,121.2162,121.3508,12477.0
2018-06-07 14:30:00,144.28,144.38,144.19,144.19,12688.0,121.3508,121.4349,121.2751,121.2751,12688.0
2018-06-07 15:00:00,144.19,144.25,144.07,144.25,13552.0,121.2751,121.3256,121.1742,121.3256,13552.0
2018-06-07 15:30:00,144.27,144.34,143.98,144.16,52463.0,121.3424,121.4013,121.0985,121.2499,52463.0
2018-06-08 09:30:00,145.48,145.88,145.25,145.85,25230.0,122.3601,122.6965,122.1666,122.6713,25230.0
2018-06-08 10:00:00,145.8,145.94,145.64,145.88,8007.0,122.6292,122.747,122.4947,122.6965,8007.0
2018-06-08 10:30:00,145.78,145.88,145.52,145.87,7605.0,122.6124,122.6965,122.3937,122.6881,7605.0
2018-06-08 11:00:00,145.87,145.91,145.75,145.81,19188.0,122.6881,122.7218,122.5872,122.6377,19188.0
2018-06-08 11:30:00,145.76,145.94,145.74,145.92,19450.0,122.5956,122.747,122.5788,122.7302,19450.0
2018-06-08 12:00:00,145.93,146.04,145.9,146.04,20269.0,122.7386,122.8311,122.7133,122.8311,20269.0
2018-06-08 12:30:00,146.04,146.04,145.94,145.97,15447.0,122.8311,122.8311,122.747,122.7722,15447.0
2018-06-08 13:00:00,146.03,146.03,145.8,145.88,18224.0,122.8227,122.8227,122.6292,122.6965,18224.0
2018-06-08 13:30:00,145.92,145.95,145.82,145.95,18939.0,122.7302,122.7554,122.6461,122.7554,18939.0
2018-06-08 14:00:00,145.95,146.2,145.93,146.08,13158.0,122.7554,122.9657,122.7386,122.8647,13158.0
2018-06-08 14:30:00,146.13,146.19,146.05,146.13,8745.0,122.9068,122.9573,122.8395,122.9068,8745.0
2018-06-08 15:00:00,146.08,146.1,145.97,146.05,18801.0,122.8647,122.8816,122.7722,122.8395,18801.0
2018-06-08 15:30:00,146.06,146.42,146.05,146.33,39052.0,122.8479,123.1507,122.8395,123.075,39052.0
2018-06-11 09:30:00,147.46,147.72,147.35,147.72,42625.0,124.0254,124.2441,123.9329,124.2441,42625.0
2018-06-11 10:00:00,147.81,147.95,147.61,147.95,20721.0,124.3198,124.4376,124.1516,124.4376,20721.0
2018-06-11 10:30:00,147.99,148.01,147.67,147.78,15698.0,124.4712,124.488,124.2021,124.2946,15698.0
2018-06-11 11:00:00,147.8,147.88,147.68,147.8,12654.0,124.3114,124.3787,124.2105,124.3114,12654.0
2018-06-11 11:30:00,147.72,147.75,147.54,147.67,10829.0,124.2441,124.2693,124.0927,124.2021,10829.0
2018-06-11 12:00:00,147.74,147.85,147.74,147.85,4208.0,124.2609,124.3535,124.2609,124.3535,4208.0
2018-06-11 12:30:00,147.91,148.02,147.83,147.97,6502.0,124.4039,124.4964,124.3366,124.4544,6502.0
2018-06-11 13:00:00,147.93,148.0,147.7,147.71,11393.0,124.4207,124.4796,124.2273,124.2357,11393.0
2018-06-11 13:30:00,147.72,147.87,147.68,147.82,9024.0,124.2441,124.3703,124.2105,124.3282,9024.0
2018-06-11 14:00:00,147.77,147.86,147.63,147.85,7639.0,124.2862,124.3619,124.1684,124.3535,7639.0
2018-06-11 14:30:00,147.83,147.9,147.71,147.83,14544.0,124.3366,124.3955,124.2357,124.3366,14544.0
2018-06-11 15:00:00,147.89,148.07,147.84,148.05,12014.0,124.3871,124.5385,124.345,124.5217,12014.0
2018-06-11 15:30:00,148.05,148.06,147.72,147.79,29423.0,124.5217,124.5301,124.2441,124.303,29423.0
2018-06-12 09:30:00,146.42,146.82,146.23,146.47,47194.0,123.1507,123.4871,122.9909,123.1928,47194.0
2018-06-12 10:00:00,146.43,146.7,146.37,146.62,66662.0,123.1591,123.3862,123.1087,123.3189,66662.0
2018-06-12 10:30:00,146.62,146.75,146.55,146.59,59889.0,123.3189,123.4283,123.2601,123.2937,59889.0
2018-06-12 11:00:00,146.59,146.93,146.23,146.9,31082.0,123.2937,123.5797,122.9909,123.5544,31082.0
2018-06-12 11:30:00,147.07,147.39,147.0,147.39,13327.0,123.6974,123.9666,123.6385,123.9666,13327.0
2018-06-12 12:00:00,147.35,147.41,147.22,147.35,10767.0,123.9329,123.9834,123.8236,123.9329,10767.0
2018-06-12 12:30:00,147.32,147.56,147.32,147.52,8006.0,123.9077,124.1095,123.9077,124.0759,8006.0
2018-06-12 13:00:00,147.51,147.51,147.2,147.31,8482.0,124.0675,124.0675,123.8068,123.8993,8482.0
2018-06-12 13:30:00,147.34,147.56,147.23,147.56,21449.0,123.9245,124.1095,123.832,124.1095,21449.0
2018-06-12 14:00:00,147.56,147.56,147.3,147.35,14964.0,124.1095,124.1095,123.8909,123.9329,14964.0
2018-06-12 14:30:00,147.29,147.33,147.18,147.19,24468.0,123.8824,123.9161,123.7899,123.7983,24468.0
2018-06-12 15:00:00,147.15,147.25,147.11,147.17,37275.0,123.7647,123.8488,123.7311,123.7815,37275.0
2018-06-12 15:30:00,147.14,147.25,147.08,147.08,40942.0,123.7563,123.8488,123.7058,123.7058,40942.0
2018-06-13 09:30:00,148.18,148.3,147.99,148.02,19227.0,124.631,124.7319,124.4712,124.4964,19227.0
2018-06-13 10:00:00,148.03,148.09,147.66,147.83,13717.0,124.5048,124.5553,124.1936,124.3366,13717.0
2018-06-13 10:30:00,147.82,147.91,147.7,147.89,10756.0,124.3282,124.4039,124.2273,124.3871,10756.0
2018-06-13 11:00:00,147.93,148.47,147.91,148.44,8148.0,124.4207,124.8749,124.4039,124.8497,8148.0
2018-06-13 11:30:00,148.39,148.44,148.19,148.33,12884.0,124.8076,124.8497,124.6394,124.7572,12884.0
2018-06-13 12:00:00,148.32,148.44,148.32,148.37,7349.0,124.7488,124.8497,124.7488,124.7908,7349.0
2018-06-13 12:30:00,148.41,148.46,148.33,148.41,5434.0,124.8245,124.8665,124.7572,124.8245,5434.0
2018-06-13 13:00:00,148.42,148.5,148.38,148.43,7731.0,124.8329,124.9002,124.7992,124.8413,7731.0
2018-06-13 13:30:00,148.43,148.75,148.4,148.7,21440.0,124.8413,125.1104,124.816,125.0684,21440.0
2018-06-13 14:00:00,148.7,148.7,147.9,147.97,22647.0,125.0684,125.0684,124.3955,124.4544,22647.0
2018-06-13 14:30:00,148.01,148.31,147.87,148.31,7998.0,124.488,124.7403,124.3703,124.7403,7998.0
2018-06-13 15:00:00,148.25,148.61,148.24,148.36,10947.0,124.6899,124.9927,124.6815,124.7824,10947.0
2018-06-13 15:30:00,148.35,148.45,148.17,148.19,30845.0,124.774,124.8581,124.6226,124.6394,30845.0
2018-06-14 09:30:00,147.87,148.14,147.54,147.73,30909.0,124.3703,124.5974,124.0927,124.2525,30909.0
2018-06-14 10:00:00,147.8,147.87,147.45,147.69,19034.0,124.3114,124.3703,124.017,124.2189,19034.0
2018-06-14 10:30:00,147.69,148.0,147.69,147.97,11189.0,124.2189,124.4796,124.2189,124.4544,11189.0
2018-06-14 11:00:00,147.98,148.65,147.91,148.6,13706.0,124.4628,125.0263,124.4039,124.9843,13706.0
2018-06-14 11:30:00,148.46,148.47,147.98,148.19,13183.0,124.8665,124.8749,124.4628,124.6394,13183.0
2018-06-14 12:00:00,148.17,148.26,147.89,147.97,6703.0,124.6226,124.6983,124.3871,124.4544,6703.0
2018-06-14 12:30:00,147.92,148.0,147.79,147.95,4047.0,124.4123,124.4796,124.303,124.4376,4047.0
2018-06-14 13:00:00,147.92,148.1,147.88,147.94,4141.0,124.4123,124.5637,124.3787,124.4291,4141.0
2018-06-14 13:30:00,148.0,148.05,147.81,147.81,10362.0,124.4796,124.5217,124.3198,124.3198,10362.0
2018-06-14 14:00:00,147.83,148.05,147.83,148.0,16598.0,124.3366,124.5217,124.3366,124.4796,16598.0
2018-06-14 14:30:00,148.01,148.03,147.72,147.72,12499.0,124.488,124.5048,124.2441,124.2441,12499.0
2018-06-14 15:00:00,147.68,147.73,147.56,147.65,15574.0,124.2105,124.2525,124.1095,124.1852,15574.0
2018-06-14 15:30:00,147.65,147.99,147.64,147.98,29611.0,124.1852,124.4712,124.1768,124.4628,29611.0
2018-06-15 09:30:00,148.54,148.65,147.93,148.58,76156.0,124.9338,125.0263,124.4207,124.9674,76156.0
2018-06-15 10:00:00,148.63,148.85,148.5,148.61,8073.0,125.0095,125.1945,124.9002,124.9927,8073.0
2018-06-15 10:30:00,148.54,148.56,148.06,148.32,15423.0,124.9338,124.9506,124.5301,124.7488,15423.0
2018-06-15 11:00:00,148.28,148.28,147.87,148.12,9965.0,124.7151,124.7151,124.3703,124.5805,9965.0
2018-06-15 11:30:00,148.12,148.22,148.01,148.08,19804.0,124.5805,124.6647,124.488,124.5469,19804.0
2018-06-15 12:00:00,148.09,148.17,147.98,148.11,8126.0,124.5553,124.6226,124.4628,124.5721,8126.0
2018-06-15 12:30:00,148.12,148.13,148.01,148.08,1617.0,124.5805,124.589,124.488,124.5469,1617.0
2018-06-15 13:00:00,148.08,148.08,147.95,148.06,4735.0,124.5469,124.5469,124.4376,124.5301,4735.0
2018-06-15 13:30:00,148.03,148.4,148.03,148.36,11625.0,124.5048,124.816,124.5048,124.7824,11625.0
2018-06-15 14:00:00,148.45,148.45,148.24,148.31,7300.0,124.8581,124.8581,124.6815,124.7403,7300.0
2018-06-15 14:30:00,148.39,148.42,148.22,148.31,4512.0,124.8076,124.8329,124.6647,124.7403,4512.0
2018-06-15 15:00:00,148.28,148.36,148.2,148.36,5010.0,124.7151,124.7824,124.6478,124.7824,5010.0
2018-06-15 15:30:00,148.37,148.58,148.33,148.58,23162.0,124.7908,124.9674,124.7572,124.9674,23162.0
2018-06-18 09:30:00,145.58,145.77,145.28,145.37,43094.0,122.4442,122.604,122.1919,122.2676,43094.0
2018-06-18 10:00:00,145.38,145.5,144.89,145.15,23712.0,122.276,122.3769,121.8639,122.0825,23712.0
2018-06-18 10:30:00,145.16,145.55,145.15,145.27,16641.0,122.091,122.419,122.0825,122.1835,16641.0
2018-06-18 11:00:00,145.27,145.55,145.23,145.53,26118.0,122.1835,122.419,122.1498,122.4022,26118.0
2018-06-18 11:30:00,145.56,145.79,145.42,145.77,12242.0,122.4274,122.6208,122.3096,122.604,12242.0
2018-06-18 12:00:00,145.77,145.77,145.6,145.64,11278.0,122.604,122.604,122.461,122.4947,11278.0
2018-06-18 12:30:00,145.64,145.72,145.63,145.67,11055.0,122.4947,122.562,122.4863,122.5199,11055.0
2018-06-18 13:00:00,145.6,145.73,145.59,145.71,3249.0,122.461,122.5704,122.4526,122.5535,3249.0
2018-06-18 13:30:00,145.73,145.98,145.71,145.97,7687.0,122.5704,122.7806,122.5535,122.7722,7687.0
2018-06-18 14:00:00,145.93,146.11,145.93,146.08,15513.0,122.7386,122.89,122.7386,122.8647,15513.0
2018-06-18 14:30:00,146.08,146.08,145.78,145.8,13360.0,122.8647,122.8647,122.6124,122.6292,13360.0
2018-06-18 15:00:00,145.84,145.93,145.67,145.67,15989.0,122.6629,122.7386,122.5199,122.5199,15989.0
2018-06-18 15:30:00,145.69,145.75,145.65,145.7,66476.0,122.5367,122.5872,122.5031,122.5451,66476.0
2018-06-19 09:30:00,144.47,144.89,144.31,144.32,36094.0,121.5106,121.8639,121.376,121.3844,36094.0
2018-06-19 10:00:00,144.31,144.44,144.14,144.32,45567.0,121.376,121.4854,121.2331,121.3844,45567.0
2018-06-19 10:30:00,144.32,144.74,144.3,144.6,22499.0,121.3844,121.7377,121.3676,121.6199,22499.0
2018-06-19 11:00:00,144.57,144.84,144.49,144.55,37060.0,121.5947,121.8218,121.5274,121.5779,37060.0
2018-06-19 11:30:00,144.57,144.79,144.3,144.73,16588.0,121.5947,121.7798,121.3676,121.7293,16588.0
2018-06-19 12:00:00,144.71,144.74,144.52,144.73,8643.0,121.7125,121.7377,121.5527,121.7293,8643.0
2018-06-19 12:30:00,144.74,144.79,144.61,144.69,12530.0,121.7377,121.7798,121.6284,121.6956,12530.0
2018-06-19 13:00:00,144.67,144.7,144.49,144.5,11876.0,121.6788,121.7041,121.5274,121.5358,11876.0
2018-06-19 13:30:00,144.47,144.58,144.4,144.54,10369.0,121.5106,121.6031,121.4517,121.5695,10369.0
2018-06-19 14:00:00,144.6,144.81,144.58,144.79,14951.0,121.6199,121.7966,121.6031,121.7798,14951.0
2018-06-19 14:30:00,144.79,144.93,144.64,144.92,8829.0,121.7798,121.8975,121.6536,121.8891,8829.0
2018-06-19 15:00:00,144.91,144.96,144.74,144.78,24087.0,121.8807,121.9227,121.7377,121.7713,24087.0
2018-06-19 15:30:00,144.76,144.89,144.63,144.86,24617.0,121.7545,121.8639,121.6452,121.8386,24617.0
2018-06-20 09:30:00,145.0,145.04,144.48,144.52,41465.0,121.9564,121.99,121.519,121.5527,41465.0
2018-06-20 10:00:00,144.67,144.69,143.87,143.92,41282.0,121.6788,121.6956,121.006,121.048,41282.0
2018-06-20 10:30:00,143.91,144.48,143.87,144.43,22108.0,121.0396,121.519,121.006,121.477,22108.0
2018-06-20 11:00:00,144.42,144.86,144.34,144.63,21875.0,121.4686,121.8386,121.4013,121.6452,21875.0
2018-06-20 11:30:00,144.66,144.78,144.5,144.7,10273.0,121.6704,121.7713,121.5358,121.7041,10273.0
2018-06-20 12:00:00,144.69,144.92,144.65,144.76,12267.0,121.6956,121.8891,121.662,121.7545,12267.0
2018-06-20 12:30:00,144.77,144.84,144.52,144.64,17498.0,121.7629,121.8218,121.5527,121.6536,17498.0
2018-06-20 13:00:00,144.64,144.72,144.5,144.57,16362.0,121.6536,121.7209,121.5358,121.5947,16362.0
2018-06-20 13:30:00,144.51,144.62,144.48,144.58,18634.0,121.5443,121.6368,121.519,121.6031,18634.0
2018-06-20 14:00:00,144.57,144.57,144.2,144.31,25432.0,121.5947,121.5947,121.2835,121.376,25432.0
2018-06-20 14:30:00,144.26,144.31,143.95,144.06,36669.0,121.334,121.376,121.0732,121.1658,36669.0
2018-06-20 15:00:00,144.06,144.15,143.95,144.08,61815.0,121.1658,121.2415,121.0732,121.1826,61815.0
2018-06-20 15:30:00,144.05,144.15,143.97,144.12,69316.0,121.1574,121.2415,121.0901,121.2162,69316.0
2018-06-21 09:30:00,145.14,145.33,144.95,145.16,52966.0,122.0741,122.2339,121.9143,122.091,52966.0
2018-06-21 10:00:00,145.12,145.2,144.78,144.99,17977.0,122.0573,122.1246,121.7713,121.948,17977.0
2018-06-21 10:30:00,145.0,145.09,144.75,144.88,18548.0,121.9564,122.0321,121.7461,121.8554,18548.0
2018-06-21 11:00:00,144.92,145.06,144.78,144.87,32894.0,121.8891,122.0068,121.7713,121.847,32894.0
2018-06-21 11:30:00,144.87,144.94,144.62,144.78,9619.0,121.847,121.9059,121.6368,121.7713,9619.0
2018-06-21 12:00:00,144.74,144.74,144.38,144.56,9422.0,121.7377,121.7377,121.4349,121.5863,9422.0
2018-06-21 12:30:00,144.56,144.6,144.45,144.46,6617.0,121.5863,121.6199,121.4938,121.5022,6617.0
2018-06-21 13:00:00,144.46,144.56,144.35,144.41,32446.0,121.5022,121.5863,121.4097,121.4601,32446.0
2018-06-21 13:30:00,144.41,144.53,144.3,144.47,12069.0,121.4601,121.5611,121.3676,121.5106,12069.0
2018-06-21 14:00:00,144.47,144.63,144.42,144.5,12272.0,121.5106,121.6452,121.4686,121.5358,12272.0
2018-06-21 14:30:00,144.67,144.84,144.55,144.75,8242.0,121.6788,121.8218,121.5779,121.7461,8242.0
2018-06-21 15:00:00,144.75,144.78,144.55,144.66,8391.0,121.7461,121.7713,121.5779,121.6704,8391.0
2018-06-21 15:30:00,144.62,144.86,144.54,144.73,30649.0,121.6368,121.8386,121.5695,121.7293,30649.0
2018-06-22 09:30:00,145.37,145.4,144.86,145.33,46620.0,122.2676,122.2928,121.8386,122.2339,46620.0
2018-06-22 10:00:00,145.35,145.49,144.86,144.87,24947.0,122.2508,122.3685,121.8386,121.847,24947.0
2018-06-22 10:30:00,144.9,145.65,144.9,145.64,13535.0,121.8723,122.5031,121.8723,122.4947,13535.0
2018-06-22 11:00:00,145.6,145.74,145.45,145.67,12303.0,122.461,122.5788,122.3349,122.5199,12303.0
2018-06-22 11:30:00,145.62,145.79,145.61,145.62,4507.0,122.4778,122.6208,122.4694,122.4778,4507.0
2018-06-22 12:00:00,145.56,146.06,145.56,146.06,16031.0,122.4274,122.8479,122.4274,122.8479,16031.0
2018-06-22 12:30:00,146.07,146.19,145.93,146.09,10918.0,122.8563,122.9573,122.7386,122.8732,10918.0
2018-06-22 13:00:00,146.1,146.28,146.0,146.12,11941.0,122.8816,123.033,122.7975,122.8984,11941.0
2018-06-22 13:30:00,146.05,146.31,146.0,146.28,14319.0,122.8395,123.0582,122.7975,123.033,14319.0
2018-06-22 14:00:00,146.29,146.41,146.13,146.13,15498.0,123.0414,123.1423,122.9068,122.9068,15498.0
2018-06-22 14:30:00,146.19,146.19,145.88,146.07,22686.0,122.9573,122.9573,122.6965,122.8563,22686.0
2018-06-22 15:00:00,146.0,146.08,145.95,146.0,33515.0,122.7975,122.8647,122.7554,122.7975,33515.0
2018-06-22 15:30:00,146.0,146.12,145.71,145.9,63725.0,122.7975,122.8984,122.5535,122.7133,63725.0
2018-06-25 09:30:00,143.36,143.67,143.23,143.57,53528.0,120.577,120.8377,120.4677,120.7536,53528.0
2018-06-25 10:00:00,143.57,143.68,143.06,143.46,20355.0,120.7536,120.8462,120.3247,120.6611,20355.0
2018-06-25 10:30:00,143.52,143.52,142.77,142.86,38670.0,120.7116,120.7116,120.0808,120.1565,38670.0
2018-06-25 11:00:00,142.86,143.07,142.34,142.37,35309.0,120.1565,120.3331,119.7191,119.7443,35309.0
2018-06-25 11:30:00,142.49,143.1,142.27,143.0,23494.0,119.8453,120.3583,119.6602,120.2742,23494.0
2018-06-25 12:00:00,143.0,143.0,142.64,142.81,17942.0,120.2742,120.2742,119.9714,120.1144,17942.0
2018-06-25 12:30:00,142.84,143.02,142.78,143.0,11829.0,120.1396,120.291,120.0892,120.2742,11829.0
2018-06-25 13:00:00,143.01,143.05,142.8,142.99,26986.0,120.2826,120.3163,120.106,120.2658,26986.0
2018-06-25 13:30:00,143.0,143.12,142.98,143.12,18773.0,120.2742,120.3752,120.2574,120.3752,18773.0
2018-06-25 14:00:00,143.11,143.23,143.03,143.22,20023.0,120.3667,120.4677,120.2995,120.4593,20023.0
2018-06-25 14:30:00,143.19,143.19,142.9,142.96,15657.0,120.434,120.434,120.1901,120.2406,15657.0
2018-06-25 15:00:00,142.96,143.1,142.95,143.0,19358.0,120.2406,120.3583,120.2322,120.2742,19358.0
2018-06-25 15:30:00,142.99,143.23,142.86,142.95,69908.0,120.2658,120.4677,120.1565,120.2322,69908.0
2018-06-26 09:30:00,142.63,143.01,142.63,142.91,47895.0,119.963,120.2826,119.963,120.1985,47895.0
2018-06-26 10:00:00,142.88,143.17,142.88,143.11,92248.0,120.1733,120.4172,120.1733,120.3667,92248.0
2018-06-26 10:30:00,143.11,143.11,142.75,142.75,47082.0,120.3667,120.3667,120.064,120.064,47082.0
2018-06-26 11:00:00,142.75,143.05,142.71,142.85,36627.0,120.064,120.3163,120.0303,120.1481,36627.0
2018-06-26 11:30:00,142.89,143.25,142.6,143.25,57069.0,120.1817,120.4845,119.9378,120.4845,57069.0
2018-06-26 12:00:00,143.25,143.37,143.12,143.16,26153.0,120.4845,120.5854,120.3752,120.4088,26153.0
2018-06-26 12:30:00,143.2,143.28,142.93,143.04,23158.0,120.4424,120.5097,120.2153,120.3079,23158.0
2018-06-26 13:00:00,143.06,143.06,142.86,143.06,20691.0,120.3247,120.3247,120.1565,120.3247,20691.0
2018-06-26 13:30:00,143.1,143.11,142.92,143.02,24687.0,120.3583,120.3667,120.2069,120.291,24687.0
2018-06-26 14:00:00,143.08,143.08,142.84,142.98,17244.0,120.3415,120.3415,120.1396,120.2574,17244.0
2018-06-26 14:30:00,142.97,143.13,142.95,143.12,17711.0,120.249,120.3836,120.2322,120.3752,17711.0
2018-06-26 15:00:00,143.1,143.19,143.02,143.12,29849.0,120.3583,120.434,120.291,120.3752,29849.0
2018-06-26 15:30:00,143.12,143.12,142.85,142.87,71651.0,120.3752,120.3752,120.1481,120.1649,71651.0
2018-06-27 09:30:00,142.46,142.78,142.27,142.53,64749.0,119.82,120.0892,119.6602,119.8789,64749.0
2018-06-27 10:00:00,142.58,143.01,142.45,142.89,36694.0,119.921,120.2826,119.8116,120.1817,36694.0
2018-06-27 10:30:00,142.89,143.01,142.71,142.85,111224.0,120.1817,120.2826,120.0303,120.1481,111224.0
2018-06-27 11:00:00,142.8,142.88,142.51,142.69,83350.0,120.106,120.1733,119.8621,120.0135,83350.0
2018-06-27 11:30:00,142.67,143.19,142.5,143.14,39258.0,119.9967,120.434,119.8537,120.392,39258.0
2018-06-27 12:00:00,143.15,143.27,142.81,142.81,18801.0,120.4004,120.5013,120.1144,120.1144,18801.0
2018-06-27 12:30:00,142.84,142.84,142.56,142.66,18968.0,120.1396,120.1396,119.9041,119.9883,18968.0
2018-06-27 13:00:00,142.67,142.86,142.64,142.83,30382.0,119.9967,120.1565,119.9714,120.1312,30382.0
2018-06-27 13:30:00,142.81,142.81,142.6,142.65,32530.0,120.1144,120.1144,119.9378,119.9798,32530.0
2018-06-27 14:00:00,142.68,142.69,142.37,142.46,36707.0,120.0051,120.0135,119.7443,119.82,36707.0
2018-06-27 14:30:00,142.41,142.48,142.32,142.43,27382.0,119.778,119.8369,119.7023,119.7948,27382.0
2018-06-27 15:00:00,142.4,142.5,142.22,142.4,37723.0,119.7696,119.8537,119.6182,119.7696,37723.0
2018-06-27 15:30:00,142.39,142.47,142.08,142.17,55308.0,119.7612,119.8285,119.5004,119.5761,55308.0
2018-06-28 09:30:00,143.21,143.64,143.08,143.42,50641.0,120.4508,120.8125,120.3415,120.6275,50641.0
2018-06-28 10:00:00,143.44,143.95,143.37,143.72,44567.0,120.6443,121.0732,120.5854,120.8798,44567.0
2018-06-28 10:30:00,143.74,143.74,143.21,143.27,39041.0,120.8966,120.8966,120.4508,120.5013,39041.0
2018-06-28 11:00:00,143.24,143.5,143.05,143.4,17980.0,120.4761,120.6948,120.3163,120.6107,17980.0
2018-06-28 11:30:00,143.44,143.67,143.28,143.55,10168.0,120.6443,120.8377,120.5097,120.7368,10168.0
2018-06-28 12:00:00,143.55,143.68,143.44,143.55,8172.0,120.7368,120.8462,120.6443,120.7368,8172.0
2018-06-28 12:30:00,143.54,143.87,143.46,143.87,10433.0,120.7284,121.006,120.6611,121.006,10433.0
2018-06-28 13:00:00,143.85,143.93,143.79,143.82,16281.0,120.9891,121.0564,120.9387,120.9639,16281.0
2018-06-28 13:30:00,143.82,144.14,143.73,144.09,15677.0,120.9639,121.2331,120.8882,121.191,15677.0
2018-06-28 14:00:00,144.07,144.09,143.93,144.05,21271.0,121.1742,121.191,121.0564,121.1574,21271.0
2018-06-28 14:30:00,144.09,144.23,144.03,144.23,11591.0,121.191,121.3087,121.1405,121.3087,11591.0
2018-06-28 15:00:00,144.17,144.22,144.03,144.05,11887.0,121.2583,121.3003,121.1405,121.1574,11887.0
2018-06-28 15:30:00,144.01,144.13,143.95,144.02,24507.0,121.1237,121.2246,121.0732,121.1321,24507.0
2018-06-29 09:30:00,144.28,144.41,144.09,144.33,42992.0,121.3508,121.4601,121.191,121.3929,42992.0
2018-06-29 10:00:00,144.41,144.46,143.98,144.04,37469.0,121.4601,121.5022,121.0985,121.1489,37469.0
2018-06-29 10:30:00,143.99,144.3,143.67,144.3,53134.0,121.1069,121.3676,120.8377,121.3676,53134.0
2018-06-29 11:00:00,144.38,144.46,144.18,144.34,31752.0,121.4349,121.5022,121.2667,121.4013,31752.0
2018-06-29 11:30:00,144.34,144.38,143.85,144.06,27930.0,121.4013,121.4349,120.9891,121.1658,27930.0
2018-06-29 12:00:00,144.07,144.43,144.07,144.31,20523.0,121.1742,121.477,121.1742,121.376,20523.0
2018-06-29 12:30:00,144.28,144.4,144.2,144.27,16488.0,121.3508,121.4517,121.2835,121.3424,16488.0
2018-06-29 13:00:00,144.35,144.37,144.23,144.25,10701.0,121.4097,121.4265,121.3087,121.3256,10701.0
2018-06-29 13:30:00,144.22,144.4,144.19,144.34,14423.0,121.3003,121.4517,121.2751,121.4013,14423.0
2018-06-29 14:00:00,144.38,144.41,144.23,144.35,13301.0,121.4349,121.4601,121.3087,121.4097,13301.0
2018-06-29 14:30:00,144.39,144.42,144.11,144.22,10572.0,121.4433,121.4686,121.2078,121.3003,10572.0
2018-06-29 15:00:00,144.27,144.38,144.12,144.25,15867.0,121.3424,121.4349,121.2162,121.3256,15867.0
2018-06-29 15:30:00,144.23,144.28,143.97,144.02,29904.0,121.3087,121.3508,121.0901,121.1321,29904.0
2018-07-02 09:30:00,141.71,142.46,141.69,142.41,69200.0,119.1892,119.82,119.1724,119.778,69200.0
2018-07-02 10:00:00,142.44,142.69,142.13,142.22,43255.0,119.8032,120.0135,119.5425,119.6182,43255.0
2018-07-02 10:30:00,142.25,142.56,142.16,142.26,39651.0,119.6434,119.9041,119.5677,119.6518,39651.0
2018-07-02 11:00:00,142.21,142.49,142.14,142.25,62344.0,119.6098,119.8453,119.5509,119.6434,62344.0
2018-07-02 11:30:00,142.23,142.24,141.83,142.08,17951.0,119.6266,119.635,119.2902,119.5004,17951.0
2018-07-02 12:00:00,142.09,142.13,141.81,141.97,17755.0,119.5088,119.5425,119.2733,119.4079,17755.0
2018-07-02 12:30:00,141.91,141.98,141.73,141.77,16239.0,119.3574,119.4163,119.2061,119.2397,16239.0
2018-07-02 13:00:00,141.74,141.85,141.55,141.77,8341.0,119.2145,119.307,119.0547,119.2397,8341.0
2018-07-02 13:30:00,141.78,142.02,141.69,142.02,8951.0,119.2481,119.45,119.1724,119.45,8951.0
2018-07-02 14:00:00,141.98,142.25,141.98,142.25,21057.0,119.4163,119.6434,119.4163,119.6434,21057.0
2018-07-02 14:30:00,142.2,142.3,141.87,141.9,13943.0,119.6014,119.6855,119.3238,119.349,13943.0
2018-07-02 15:00:00,141.89,142.14,141.81,142.12,19733.0,119.3406,119.5509,119.2733,119.5341,19733.0
2018-07-02 15:30:00,142.09,142.25,141.97,142.13,35331.0,119.5088,119.6434,119.4079,119.5425,35331.0
2018-07-03 09:30:00,143.79,143.84,143.23,143.23,37283.0,120.9387,120.9807,120.4677,120.4677,37283.0
2018-07-03 10:00:00,143.22,143.32,142.94,143.01,15942.0,120.4593,120.5434,120.2238,120.2826,15942.0
2018-07-03 10:30:00,142.97,143.76,142.93,143.7,28477.0,120.249,120.9134,120.2153,120.863,28477.0
2018-07-03 11:00:00,143.7,144.0,143.58,143.93,21499.0,120.863,121.1153,120.762,121.0564,21499.0
2018-07-03 11:30:00,143.95,144.19,143.9,144.01,17301.0,121.0732,121.2751,121.0312,121.1237,17301.0
2018-07-03 12:00:00,144.04,144.1,143.79,143.82,15461.0,121.1489,121.1994,120.9387,120.9639,15461.0
2018-07-03 12:30:00,143.78,143.78,143.44,143.64,25201.0,120.9303,120.9303,120.6443,120.8125,25201.0
2018-07-05 09:30:00,144.63,144.73,144.43,144.55,29608.0,121.6452,121.7293,121.477,121.5779,29608.0
2018-07-05 10:00:00,144.37,144.67,144.36,144.44,23791.0,121.4265,121.6788,121.4181,121.4854,23791.0
2018-07-05 10:30:00,144.48,144.82,144.39,144.6,17333.0,121.519,121.805,121.4433,121.6199,17333.0
2018-07-05 11:00:00,144.62,145.21,144.62,145.0,17572.0,121.6368,122.133,121.6368,121.9564,17572.0
2018-07-05 11:30:00,144.9,145.29,144.9,145.27,12491.0,121.8723,122.2003,121.8723,122.1835,12491.0
2018-07-05 12:00:00,145.3,145.5,145.25,145.46,6715.0,122.2087,122.3769,122.1666,122.3433,6715.0
2018-07-05 12:30:00,145.45,145.55,145.26,145.46,18309.0,122.3349,122.419,122.1751,122.3433,18309.0
2018-07-05 13:00:00,145.47,145.53,145.42,145.5,5003.0,122.3517,122.4022,122.3096,122.3769,5003.0
2018-07-05 13:30:00,145.51,145.6,145.44,145.55,9232.0,122.3853,122.461,122.3265,122.419,9232.0
2018-07-05 14:00:00,145.54,145.61,145.23,145.29,9661.0,122.4106,122.4694,122.1498,122.2003,9661.0
2018-07-05 14:30:00,145.41,145.41,145.19,145.36,11577.0,122.3012,122.3012,122.1162,122.2592,11577.0
2018-07-05 15:00:00,145.34,145.54,145.22,145.25,20950.0,122.2423,122.4106,122.1414,122.1666,20950.0
2018-07-05 15:30:00,145.26,145.56,145.2,145.52,59247.0,122.1751,122.4274,122.1246,122.3937,59247.0
2018-07-06 09:30:00,145.83,145.83,145.12,145.37,18682.0,122.6545,122.6545,122.0573,122.2676,18682.0
2018-07-06 10:00:00,145.51,145.57,145.14,145.28,12982.0,122.3853,122.4358,122.0741,122.1919,12982.0
2018-07-06 10:30:00,145.29,145.48,145.17,145.48,8553.0,122.2003,122.3601,122.0994,122.3601,8553.0
2018-07-06 11:00:00,145.48,145.71,145.48,145.66,17481.0,122.3601,122.5535,122.3601,122.5115,17481.0
2018-07-06 11:30:00,145.66,145.91,145.64,145.77,33770.0,122.5115,122.7218,122.4947,122.604,33770.0
2018-07-06 12:00:00,145.8,145.89,145.7,145.74,10061.0,122.6292,122.7049,122.5451,122.5788,10061.0
2018-07-06 12:30:00,145.76,145.78,145.52,145.59,13829.0,122.5956,122.6124,122.3937,122.4526,13829.0
2018-07-06 13:00:00,145.59,145.72,145.54,145.63,5688.0,122.4526,122.562,122.4106,122.4863,5688.0
2018-07-06 13:30:00,145.64,145.78,145.64,145.72,3704.0,122.4947,122.6124,122.4947,122.562,3704.0
2018-07-06 14:00:00,145.76,145.76,145.55,145.6,11144.0,122.5956,122.5956,122.419,122.461,11144.0
2018-07-06 14:30:00,145.6,145.68,145.49,145.65,19717.0,122.461,122.5283,122.3685,122.5031,19717.0
2018-07-06 15:00:00,145.62,145.73,145.61,145.65,7333.0,122.4778,122.5704,122.4694,122.5031,7333.0
2018-07-06 15:30:00,145.65,145.66,145.43,145.6,27816.0,122.5031,122.5115,122.318,122.461,27816.0
2018-07-09 09:30:00,146.18,146.19,145.55,145.61,34563.0,122.9489,122.9573,122.419,122.4694,34563.0
2018-07-09 10:00:00,145.61,145.83,145.23,145.28,24507.0,122.4694,122.6545,122.1498,122.1919,24507.0
2018-07-09 10:30:00,145.16,146.07,145.16,146.05,12201.0,122.091,122.8563,122.091,122.8395,12201.0
2018-07-09 11:00:00,146.13,146.15,145.64,145.74,9135.0,122.9068,122.9236,122.4947,122.5788,9135.0
2018-07-09 11:30:00,145.71,145.8,145.47,145.49,9616.0,122.5535,122.6292,122.3517,122.3685,9616.0
2018-07-09 12:00:00,145.49,145.92,145.45,145.78,25933.0,122.3685,122.7302,122.3349,122.6124,25933.0
2018-07-09 12:30:00,145.8,145.87,145.41,145.52,6430.0,122.6292,122.6881,122.3012,122.3937,6430.0
2018-07-09 13:00:00,145.52,145.61,145.35,145.39,4925.0,122.3937,122.4694,122.2508,122.2844,4925.0
2018-07-09 13:30:00,145.37,145.63,145.37,145.58,13668.0,122.2676,122.4863,122.2676,122.4442,13668.0
2018-07-09 14:00:00,145.54,145.67,145.49,145.52,8893.0,122.4106,122.5199,122.3685,122.3937,8893.0
2018-07-09 14:30:00,145.52,145.63,145.49,145.61,6545.0,122.3937,122.4863,122.3685,122.4694,6545.0
2018-07-09 15:00:00,145.58,145.71,145.39,145.39,10669.0,122.4442,122.5535,122.2844,122.2844,10669.0
2018-07-09 15:30:00,145.39,145.6,145.39,145.55,23829.0,122.2844,122.461,122.2844,122.419,23829.0
2018-07-10 09:30:00,146.65,146.71,146.25,146.69,51511.0,123.3442,123.3946,123.0077,123.3778,51511.0
2018-07-10 10:00:00,146.61,147.27,146.49,147.25,17370.0,123.3105,123.8656,123.2096,123.8488,17370.0
2018-07-10 10:30:00,147.23,147.29,147.09,147.24,10895.0,123.832,123.8824,123.7142,123.8404,10895.0
2018-07-10 11:00:00,147.26,147.28,146.79,147.01,25656.0,123.8572,123.874,123.4619,123.6469,25656.0
2018-07-10 11:30:00,147.0,147.01,146.56,146.89,7458.0,123.6385,123.6469,123.2685,123.546,7458.0
2018-07-10 12:00:00,146.9,146.97,146.74,146.86,4910.0,123.5544,123.6133,123.4199,123.5208,4910.0
2018-07-10 12:30:00,146.84,146.92,146.52,146.69,14815.0,123.504,123.5712,123.2348,123.3778,14815.0
2018-07-10 13:00:00,146.59,146.95,146.57,146.95,9826.0,123.2937,123.5965,123.2769,123.5965,9826.0
2018-07-10 13:30:00,146.9,147.11,146.86,147.07,5681.0,123.5544,123.7311,123.5208,123.6974,5681.0
2018-07-10 14:00:00,147.11,147.23,146.96,147.14,9189.0,123.7311,123.832,123.6049,123.7563,9189.0
2018-07-10 14:30:00,147.09,147.2,147.03,147.17,14398.0,123.7142,123.8068,123.6638,123.7815,14398.0
2018-07-10 15:00:00,147.18,147.25,147.04,147.15,8747.0,123.7899,123.8488,123.6722,123.7647,8747.0
2018-07-10 15:30:00,147.15,147.33,147.08,147.2,29725.0,123.7647,123.9161,123.7058,123.8068,29725.0
2018-07-11 09:30:00,145.79,146.48,145.79,146.48,24058.0,122.6208,123.2012,122.6208,123.2012,24058.0
2018-07-11 10:00:00,146.53,146.8,146.38,146.79,10700.0,123.2432,123.4703,123.1171,123.4619,10700.0
2018-07-11 10:30:00,146.79,146.9,146.69,146.83,9306.0,123.4619,123.5544,123.3778,123.4956,9306.0
2018-07-11 11:00:00,146.83,146.83,146.29,146.3,16999.0,123.4956,123.4956,123.0414,123.0498,16999.0
2018-07-11 11:30:00,146.35,146.4,146.18,146.25,9727.0,123.0918,123.1339,122.9489,123.0077,9727.0
2018-07-11 12:00:00,146.28,146.3,146.01,146.01,6470.0,123.033,123.0498,122.8059,122.8059,6470.0
2018-07-11 12:30:00,146.08,146.08,145.85,145.85,10535.0,122.8647,122.8647,122.6713,122.6713,10535.0
2018-07-11 13:00:00,145.81,145.91,145.76,145.86,8460.0,122.6377,122.7218,122.5956,122.6797,8460.0
2018-07-11 13:30:00,145.84,145.88,145.79,145.81,8306.0,122.6629,122.6965,122.6208,122.6377,8306.0
2018-07-11 14:00:00,145.86,145.91,145.7,145.81,7195.0,122.6797,122.7218,122.5451,122.6377,7195.0
2018-07-11 14:30:00,145.87,146.04,145.87,145.99,11463.0,122.6881,122.8311,122.6881,122.789,11463.0
2018-07-11 15:00:00,145.99,146.04,145.91,145.95,9352.0,122.789,122.8311,122.7218,122.7554,9352.0
2018-07-11 15:30:00,145.95,146.05,145.9,145.92,18257.0,122.7554,122.8395,122.7133,122.7302,18257.0
2018-07-12 09:30:00,147.2,147.44,147.09,147.23,28733.0,123.8068,124.0086,123.7142,123.832,28733.0
2018-07-12 10:00:00,147.36,147.37,146.88,147.06,14774.0,123.9413,123.9497,123.5376,123.689,14774.0
2018-07-12 10:30:00,146.94,147.05,146.82,146.98,9873.0,123.5881,123.6806,123.4871,123.6217,9873.0
2018-07-12 11:00:00,147.0,147.39,147.0,147.31,13615.0,123.6385,123.9666,123.6385,123.8993,13615.0
2018-07-12 11:30:00,147.3,147.36,147.16,147.25,4554.0,123.8909,123.9413,123.7731,123.8488,4554.0
2018-07-12 12:00:00,147.3,147.36,147.24,147.32,3798.0,123.8909,123.9413,123.8404,123.9077,3798.0
2018-07-12 12:30:00,147.29,147.42,147.21,147.4,4179.0,123.8824,123.9918,123.8152,123.975,4179.0
2018-07-12 13:00:00,147.36,147.47,147.25,147.34,2133.0,123.9413,124.0338,123.8488,123.9245,2133.0
2018-07-12 13:30:00,147.29,147.34,147.1,147.1,4040.0,123.8824,123.9245,123.7226,123.7226,4040.0
2018-07-12 14:00:00,147.19,147.45,147.07,147.45,15133.0,123.7983,124.017,123.6974,124.017,15133.0
2018-07-12 14:30:00,147.43,147.43,147.25,147.39,10043.0,124.0002,124.0002,123.8488,123.9666,10043.0
2018-07-12 15:00:00,147.42,147.46,147.26,147.3,5541.0,123.9918,124.0254,123.8572,123.8909,5541.0
2018-07-12 15:30:00,147.33,147.52,147.22,147.49,30108.0,123.9161,124.0759,123.8236,124.0507,30108.0
2018-07-13 09:30:00,147.91,148.03,147.74,147.74,31050.0,124.4039,124.5048,124.2609,124.2609,31050.0
2018-07-13 10:00:00,147.7,147.98,147.6,147.73,7252.0,124.2273,124.4628,124.1432,124.2525,7252.0
2018-07-13 10:30:00,147.75,148.0,147.65,148.0,12998.0,124.2693,124.4796,124.1852,124.4796,12998.0
2018-07-13 11:00:00,148.02,148.41,147.96,148.32,32726.0,124.4964,124.8245,124.446,124.7488,32726.0
2018-07-13 11:30:00,148.34,148.47,148.2,148.2,16955.0,124.7656,124.8749,124.6478,124.6478,16955.0
2018-07-13 12:00:00,148.19,148.27,148.02,148.15,10401.0,124.6394,124.7067,124.4964,124.6058,10401.0
2018-07-13 12:30:00,148.19,148.2,147.99,148.03,4599.0,124.6394,124.6478,124.4712,124.5048,4599.0
2018-07-13 13:00:00,147.98,148.0,147.9,147.95,7052.0,124.4628,124.4796,124.3955,124.4376,7052.0
2018-07-13 13:30:00,147.95,148.14,147.94,148.14,5408.0,124.4376,124.5974,124.4291,124.5974,5408.0
2018-07-13 14:00:00,148.14,148.33,148.14,148.19,6976.0,124.5974,124.7572,124.5974,124.6394,6976.0
2018-07-13 14:30:00,148.19,148.23,148.04,148.16,9619.0,124.6394,124.6731,124.5133,124.6142,9619.0
2018-07-13 15:00:00,148.21,148.28,148.14,148.28,5551.0,124.6562,124.7151,124.5974,124.7151,5551.0
2018-07-13 15:30:00,148.26,148.39,148.21,148.39,23117.0,124.6983,124.8076,124.6562,124.8076,23117.0
2018-07-16 09:30:00,147.16,147.23,146.81,147.02,39264.0,123.7731,123.832,123.4787,123.6554,39264.0
2018-07-16 10:00:00,147.0,147.14,146.91,146.91,14588.0,123.6385,123.7563,123.5628,123.5628,14588.0
2018-07-16 10:30:00,146.92,147.11,146.63,146.67,22761.0,123.5712,123.7311,123.3273,123.361,22761.0
2018-07-16 11:00:00,146.69,146.82,146.56,146.67,31419.0,123.3778,123.4871,123.2685,123.361,31419.0
2018-07-16 11:30:00,146.68,146.72,146.49,146.69,10879.0,123.3694,123.403,123.2096,123.3778,10879.0
2018-07-16 12:00:00,146.74,146.82,146.61,146.77,9449.0,123.4199,123.4871,123.3105,123.4451,9449.0
2018-07-16 12:30:00,146.72,146.91,146.7,146.83,7622.0,123.403,123.5628,123.3862,123.4956,7622.0
2018-07-16 13:00:00,146.82,146.85,146.61,146.63,9618.0,123.4871,123.5124,123.3105,123.3273,9618.0
2018-07-16 13:30:00,146.66,146.72,146.62,146.67,2507.0,123.3526,123.403,123.3189,123.361,2507.0
2018-07-16 14:00:00,146.72,146.77,146.66,146.67,11878.0,123.403,123.4451,123.3526,123.361,11878.0
2018-07-16 14:30:00,146.67,146.71,146.47,146.48,6260.0,123.361,123.3946,123.1928,123.2012,6260.0
2018-07-16 15:00:00,146.48,146.64,146.47,146.61,9786.0,123.2012,123.3357,123.1928,123.3105,9786.0
2018-07-16 15:30:00,146.63,146.95,146.59,146.86,36615.0,123.3273,123.5965,123.2937,123.5208,36615.0
2018-07-17 09:30:00,147.26,147.55,147.24,147.33,28127.0,123.8572,124.1011,123.8404,123.9161,28127.0
2018-07-17 10:00:00,147.35,147.77,147.31,147.71,13060.0,123.9329,124.2862,123.8993,124.2357,13060.0
2018-07-17 10:30:00,147.66,148.14,147.66,147.94,11362.0,124.1936,124.5974,124.1936,124.4291,11362.0
2018-07-17 11:00:00,147.97,148.39,147.94,148.36,16321.0,124.4544,124.8076,124.4291,124.7824,16321.0
2018-07-17 11:30:00,148.3,148.3,148.1,148.22,4852.0,124.7319,124.7319,124.5637,124.6647,4852.0
2018-07-17 12:00:00,148.26,148.43,148.09,148.32,7521.0,124.6983,124.8413,124.5553,124.7488,7521.0
2018-07-17 12:30:00,148.34,148.37,148.1,148.24,5419.0,124.7656,124.7908,124.5637,124.6815,5419.0
2018-07-17 13:00:00,148.27,148.27,148.14,148.23,3901.0,124.7067,124.7067,124.5974,124.6731,3901.0
2018-07-17 13:30:00,148.21,148.37,148.15,148.35,8146.0,124.6562,124.7908,124.6058,124.774,8146.0
2018-07-17 14:00:00,148.39,148.39,148.12,148.2,9587.0,124.8076,124.8076,124.5805,124.6478,9587.0
2018-07-17 14:30:00,148.23,148.37,148.16,148.37,7228.0,124.6731,124.7908,124.6142,124.7908,7228.0
2018-07-17 15:00:00,148.27,148.39,148.15,148.16,11307.0,124.7067,124.8076,124.6058,124.6142,11307.0
2018-07-17 15:30:00,148.16,148.25,148.05,148.18,23660.0,124.6142,124.6899,124.5217,124.631,23660.0
2018-07-18 09:30:00,148.85,148.99,148.63,148.77,32960.0,125.1945,125.3123,125.0095,125.1272,32960.0
2018-07-18 10:00:00,148.71,148.71,148.25,148.34,25812.0,125.0768,125.0768,124.6899,124.7656,25812.0
2018-07-18 10:30:00,148.32,148.32,147.99,148.14,16491.0,124.7488,124.7488,124.4712,124.5974,16491.0
2018-07-18 11:00:00,148.16,148.3,147.99,148.08,24529.0,124.6142,124.7319,124.4712,124.5469,24529.0
2018-07-18 11:30:00,148.06,148.31,147.88,147.9,20074.0,124.5301,124.7403,124.3787,124.3955,20074.0
2018-07-18 12:00:00,147.93,148.12,147.91,148.06,5160.0,124.4207,124.5805,124.4039,124.5301,5160.0
2018-07-18 12:30:00,148.14,148.3,148.04,148.15,13669.0,124.5974,124.7319,124.5133,124.6058,13669.0
2018-07-18 13:00:00,148.13,148.32,148.04,148.19,10887.0,124.589,124.7488,124.5133,124.6394,10887.0
2018-07-18 13:30:00,148.14,148.19,148.07,148.13,9290.0,124.5974,124.6394,124.5385,124.589,9290.0
2018-07-18 14:00:00,148.13,148.23,148.03,148.11,5066.0,124.589,124.6731,124.5048,124.5721,5066.0
2018-07-18 14:30:00,148.11,148.3,148.06,148.16,14696.0,124.5721,124.7319,124.5301,124.6142,14696.0
2018-07-18 15:00:00,148.15,148.15,148.07,148.14,8322.0,124.6058,124.6058,124.5385,124.5974,8322.0
2018-07-18 15:30:00,148.13,148.17,147.93,148.09,30183.0,124.589,124.6226,124.4207,124.5553,30183.0
2018-07-19 09:30:00,148.0,148.21,147.82,148.17,31889.0,124.4796,124.6562,124.3282,124.6226,31889.0
2018-07-19 10:00:00,148.16,148.31,147.99,148.25,9920.0,124.6142,124.7403,124.4712,124.6899,9920.0
2018-07-19 10:30:00,148.26,148.32,148.1,148.28,9061.0,124.6983,124.7488,124.5637,124.7151,9061.0
2018-07-19 11:00:00,148.29,148.47,148.21,148.32,16268.0,124.7235,124.8749,124.6562,124.7488,16268.0
2018-07-19 11:30:00,148.35,148.59,148.31,148.55,1981.0,124.774,124.9759,124.7403,124.9422,1981.0
2018-07-19 12:00:00,148.55,148.74,148.35,148.46,13815.0,124.9422,125.102,124.774,124.8665,13815.0
2018-07-19 12:30:00,148.43,148.58,148.41,148.51,2430.0,124.8413,124.9674,124.8245,124.9086,2430.0
2018-07-19 13:00:00,148.57,148.86,148.51,148.86,10310.0,124.959,125.2029,124.9086,125.2029,10310.0
2018-07-19 13:30:00,148.85,148.88,148.31,148.48,16488.0,125.1945,125.2198,124.7403,124.8833,16488.0
2018-07-19 14:00:00,148.46,148.72,148.43,148.72,8269.0,124.8665,125.0852,124.8413,125.0852,8269.0
2018-07-19 14:30:00,148.72,148.8,148.58,148.64,7396.0,125.0852,125.1525,124.9674,125.0179,7396.0
2018-07-19 15:00:00,148.69,148.72,148.57,148.65,7884.0,125.06,125.0852,124.959,125.0263,7884.0
2018-07-19 15:30:00,148.6,148.71,148.45,148.63,21507.0,124.9843,125.0768,124.8581,125.0095,21507.0
2018-07-20 09:30:00,150.11,150.47,149.88,150.46,61673.0,126.2543,126.5571,126.0608,126.5487,61673.0
2018-07-20 10:00:00,150.44,150.81,150.25,150.8,47109.0,126.5318,126.843,126.372,126.8346,47109.0
2018-07-20 10:30:00,150.86,151.17,150.84,150.92,51101.0,126.8851,127.1458,126.8683,126.9356,51101.0
2018-07-20 11:00:00,150.94,151.2,150.93,151.19,24020.0,126.9524,127.1711,126.944,127.1627,24020.0
2018-07-20 11:30:00,151.11,151.23,150.96,150.96,16964.0,127.0954,127.1963,126.9692,126.9692,16964.0
2018-07-20 12:00:00,150.94,150.97,150.82,150.89,26611.0,126.9524,126.9776,126.8515,126.9103,26611.0
2018-07-20 12:30:00,150.95,150.99,150.78,150.99,5914.0,126.9608,126.9944,126.8178,126.9944,5914.0
2018-07-20 13:00:00,150.99,151.14,150.94,151.05,9954.0,126.9944,127.1206,126.9524,127.0449,9954.0
2018-07-20 13:30:00,151.04,151.16,151.02,151.16,11120.0,127.0365,127.1374,127.0197,127.1374,11120.0
2018-07-20 14:00:00,151.11,151.21,151.06,151.17,9728.0,127.0954,127.1795,127.0533,127.1458,9728.0
2018-07-20 14:30:00,151.14,151.29,151.11,151.29,15648.0,127.1206,127.2468,127.0954,127.2468,15648.0
2018-07-20 15:00:00,151.29,151.31,151.01,151.04,19563.0,127.2468,127.2636,127.0113,127.0365,19563.0
2018-07-20 15:30:00,151.06,151.21,150.98,151.09,49107.0,127.0533,127.1795,126.986,127.0785,49107.0
2018-07-23 09:30:00,150.38,150.38,150.11,150.18,27721.0,126.4814,126.4814,126.2543,126.3132,27721.0
2018-07-23 10:00:00,150.19,150.27,149.88,149.92,33625.0,126.3216,126.3889,126.0608,126.0945,33625.0
2018-07-23 10:30:00,149.91,150.09,149.88,149.98,21113.0,126.0861,126.2375,126.0608,126.1449,21113.0
2018-07-23 11:00:00,149.99,150.01,149.52,149.52,37099.0,126.1534,126.1702,125.7581,125.7581,37099.0
2018-07-23 11:30:00,149.47,149.51,149.0,149.04,23001.0,125.716,125.7496,125.3207,125.3543,23001.0
2018-07-23 12:00:00,149.03,149.25,149.03,149.14,20742.0,125.3459,125.531,125.3459,125.4384,20742.0
2018-07-23 12:30:00,149.16,149.22,148.98,149.01,11701.0,125.4553,125.5057,125.3039,125.3291,11701.0
2018-07-23 13:00:00,149.0,149.05,148.75,148.77,22332.0,125.3207,125.3627,125.1104,125.1272,22332.0
2018-07-23 13:30:00,148.79,149.14,148.79,149.12,16127.0,125.1441,125.4384,125.1441,125.4216,16127.0
2018-07-23 14:00:00,149.08,149.29,149.06,149.25,8955.0,125.388,125.5646,125.3712,125.531,8955.0
2018-07-23 14:30:00,149.25,149.35,149.03,149.1,17104.0,125.531,125.6151,125.3459,125.4048,17104.0
2018-07-23 15:00:00,149.18,149.18,149.03,149.16,11305.0,125.4721,125.4721,125.3459,125.4553,11305.0
2018-07-23 15:30:00,149.12,149.35,149.12,149.34,35711.0,125.4216,125.6151,125.4216,125.6067,35711.0
2018-07-24 09:30:00,149.7,149.87,149.43,149.57,28212.0,125.9094,126.0524,125.6824,125.8001,28212.0
2018-07-24 10:00:00,149.56,149.67,149.42,149.56,14139.0,125.7917,125.8842,125.6739,125.7917,14139.0
2018-07-24 10:30:00,149.55,149.84,149.46,149.81,12292.0,125.7833,126.0272,125.7076,126.002,12292.0
2018-07-24 11:00:00,149.76,149.8,149.06,149.28,34273.0,125.9599,125.9936,125.3712,125.5562,34273.0
2018-07-24 11:30:00,149.45,149.48,149.12,149.47,14550.0,125.6992,125.7244,125.4216,125.716,14550.0
2018-07-24 12:00:00,149.45,149.57,149.42,149.49,15660.0,125.6992,125.8001,125.6739,125.7328,15660.0
2018-07-24 12:30:00,149.52,149.52,149.3,149.31,11809.0,125.7581,125.7581,125.573,125.5814,11809.0
2018-07-24 13:00:00,149.29,149.36,149.16,149.26,11175.0,125.5646,125.6235,125.4553,125.5394,11175.0
2018-07-24 13:30:00,149.27,149.3,149.13,149.23,3865.0,125.5478,125.573,125.43,125.5141,3865.0
2018-07-24 14:00:00,149.29,149.34,149.1,149.29,20003.0,125.5646,125.6067,125.4048,125.5646,20003.0
2018-07-24 14:30:00,149.33,149.42,149.03,149.04,23380.0,125.5982,125.6739,125.3459,125.3543,23380.0
2018-07-24 15:00:00,149.05,149.2,148.99,149.07,17478.0,125.3627,125.4889,125.3123,125.3796,17478.0
2018-07-24 15:30:00,149.02,149.21,149.02,149.17,32271.0,125.3375,125.4973,125.3375,125.4637,32271.0
2018-07-25 09:30:00,149.95,150.1,149.85,150.01,32141.0,126.1197,126.2459,126.0356,126.1702,32141.0
2018-07-25 10:00:00,150.04,150.08,149.9,149.91,32538.0,126.1954,126.2291,126.0777,126.0861,32538.0
2018-07-25 10:30:00,149.91,149.94,149.69,149.91,11906.0,126.0861,126.1113,125.901,126.0861,11906.0
2018-07-25 11:00:00,149.94,149.94,149.58,149.88,15721.0,126.1113,126.1113,125.8085,126.0608,15721.0
2018-07-25 11:30:00,149.94,149.94,149.6,149.63,8154.0,126.1113,126.1113,125.8253,125.8506,8154.0
2018-07-25 12:00:00,149.64,149.87,149.63,149.85,19394.0,125.859,126.0524,125.8506,126.0356,19394.0
2018-07-25 12:30:00,149.85,150.23,149.8,150.23,12200.0,126.0356,126.3552,125.9936,126.3552,12200.0
2018-07-25 13:00:00,150.2,150.23,150.13,150.19,6354.0,126.33,126.3552,126.2711,126.3216,6354.0
2018-07-25 13:30:00,150.23,150.53,150.12,150.49,9864.0,126.3552,126.6075,126.2627,126.5739,9864.0
2018-07-25 14:00:00,150.48,150.7,150.31,150.59,24920.0,126.5655,126.7505,126.4225,126.658,24920.0
2018-07-25 14:30:00,150.52,150.53,150.22,150.26,19837.0,126.5991,126.6075,126.3468,126.3805,19837.0
2018-07-25 15:00:00,150.26,150.43,150.26,150.35,21962.0,126.3805,126.5234,126.3805,126.4561,21962.0
2018-07-25 15:30:00,150.37,150.94,150.37,150.93,48809.0,126.473,126.9524,126.473,126.944,48809.0
2018-07-26 09:30:00,147.61,148.3,147.57,147.93,71189.0,124.1516,124.7319,124.118,124.4207,71189.0
2018-07-26 10:00:00,147.92,148.14,147.69,147.84,33994.0,124.4123,124.5974,124.2189,124.345,33994.0
2018-07-26 10:30:00,147.79,148.64,147.77,148.57,48301.0,124.303,125.0179,124.2862,124.959,48301.0
2018-07-26 11:00:00,148.53,148.66,148.4,148.54,73171.0,124.9254,125.0347,124.816,124.9338,73171.0
2018-07-26 11:30:00,148.55,148.59,148.26,148.43,15399.0,124.9422,124.9759,124.6983,124.8413,15399.0
2018-07-26 12:00:00,148.42,148.46,148.16,148.17,11009.0,124.8329,124.8665,124.6142,124.6226,11009.0
2018-07-26 12:30:00,148.16,148.17,147.7,147.75,12865.0,124.6142,124.6226,124.2273,124.2693,12865.0
2018-07-26 13:00:00,147.74,147.83,147.5,147.61,26815.0,124.2609,124.3366,124.0591,124.1516,26815.0
2018-07-26 13:30:00,147.67,147.99,147.59,147.85,36246.0,124.2021,124.4712,124.1348,124.3535,36246.0
2018-07-26 14:00:00,147.82,147.82,147.53,147.65,12178.0,124.3282,124.3282,124.0843,124.1852,12178.0
2018-07-26 14:30:00,147.72,148.03,147.67,148.03,10968.0,124.2441,124.5048,124.2021,124.5048,10968.0
2018-07-26 15:00:00,147.96,148.01,147.73,147.75,13729.0,124.446,124.488,124.2525,124.2693,13729.0
2018-07-26 15:30:00,147.81,147.96,147.49,147.89,37442.0,124.3198,124.446,124.0507,124.3871,37442.0
2018-07-27 09:30:00,148.19,148.31,148.02,148.29,36321.0,124.6394,124.7403,124.4964,124.7235,36321.0
2018-07-27 10:00:00,148.41,148.55,148.23,148.53,53758.0,124.8245,124.9422,124.6731,124.9254,53758.0
2018-07-27 10:30:00,148.51,148.76,148.46,148.76,18800.0,124.9086,125.1188,124.8665,125.1188,18800.0
2018-07-27 11:00:00,148.75,148.8,148.49,148.75,16876.0,125.1104,125.1525,124.8917,125.1104,16876.0
2018-07-27 11:30:00,148.73,148.89,148.65,148.76,10155.0,125.0936,125.2282,125.0263,125.1188,10155.0
2018-07-27 12:00:00,148.76,148.78,148.25,148.26,9796.0,125.1188,125.1357,124.6899,124.6983,9796.0
2018-07-27 12:30:00,148.29,148.29,148.09,148.13,6320.0,124.7235,124.7235,124.5553,124.589,6320.0
2018-07-27 13:00:00,148.09,148.29,148.05,148.2,7534.0,124.5553,124.7235,124.5217,124.6478,7534.0
2018-07-27 13:30:00,148.18,148.38,148.13,148.38,6421.0,124.631,124.7992,124.589,124.7992,6421.0
2018-07-27 14:00:00,148.42,148.42,148.26,148.3,9251.0,124.8329,124.8329,124.6983,124.7319,9251.0
2018-07-27 14:30:00,148.26,148.3,148.07,148.1,5705.0,124.6983,124.7319,124.5385,124.5637,5705.0
2018-07-27 15:00:00,148.13,148.34,148.12,148.34,6678.0,124.589,124.7656,124.5805,124.7656,6678.0
2018-07-27 15:30:00,148.32,148.43,148.24,148.26,14709.0,124.7488,124.8413,124.6815,124.6983,14709.0
2018-07-30 09:30:00,147.29,147.6,147.2,147.51,36597.0,123.8824,124.1432,123.8068,124.0675,36597.0
2018-07-30 10:00:00,147.55,147.75,147.43,147.54,40070.0,124.1011,124.2693,124.0002,124.0927,40070.0
2018-07-30 10:30:00,147.5,147.59,147.14,147.17,34438.0,124.0591,124.1348,123.7563,123.7815,34438.0
2018-07-30 11:00:00,147.17,147.22,147.01,147.21,17703.0,123.7815,123.8236,123.6469,123.8152,17703.0
2018-07-30 11:30:00,147.18,147.26,147.09,147.16,5821.0,123.7899,123.8572,123.7142,123.7731,5821.0
2018-07-30 12:00:00,147.15,147.15,146.69,147.02,15061.0,123.7647,123.7647,123.3778,123.6554,15061.0
2018-07-30 12:30:00,146.95,147.03,146.79,146.81,10010.0,123.5965,123.6638,123.4619,123.4787,10010.0
2018-07-30 13:00:00,146.76,146.81,146.59,146.74,6265.0,123.4367,123.4787,123.2937,123.4199,6265.0
2018-07-30 13:30:00,146.8,147.1,146.8,147.04,9416.0,123.4703,123.7226,123.4703,123.6722,9416.0
2018-07-30 14:00:00,147.02,147.06,146.68,146.74,11498.0,123.6554,123.689,123.3694,123.4199,11498.0
2018-07-30 14:30:00,146.87,146.87,146.63,146.69,6939.0,123.5292,123.5292,123.3273,123.3778,6939.0
2018-07-30 15:00:00,146.67,146.72,146.52,146.52,8542.0,123.361,123.403,123.2348,123.2348,8542.0
2018-07-30 15:30:00,146.55,146.68,146.45,146.52,31418.0,123.2601,123.3694,123.1759,123.2348,31418.0
2018-07-31 09:30:00,147.62,147.92,147.39,147.39,34004.0,124.16,124.4123,123.9666,123.9666,34004.0
2018-07-31 10:00:00,147.41,147.58,147.34,147.51,16974.0,123.9834,124.1264,123.9245,124.0675,16974.0
2018-07-31 10:30:00,147.55,147.59,147.22,147.48,10137.0,124.1011,124.1348,123.8236,124.0423,10137.0
2018-07-31 11:00:00,147.33,147.59,147.33,147.36,9965.0,123.9161,124.1348,123.9161,123.9413,9965.0
2018-07-31 11:30:00,147.41,147.41,146.97,146.97,25436.0,123.9834,123.9834,123.6133,123.6133,25436.0
2018-07-31 12:00:00,146.99,147.23,146.89,147.19,29914.0,123.6301,123.832,123.546,123.7983,29914.0
2018-07-31 12:30:00,147.23,147.32,147.1,147.1,20120.0,123.832,123.9077,123.7226,123.7226,20120.0
2018-07-31 13:00:00,147.13,147.19,147.1,147.11,24311.0,123.7479,123.7983,123.7226,123.7311,24311.0
2018-07-31 13:30:00,147.11,147.15,147.0,147.08,22025.0,123.7311,123.7647,123.6385,123.7058,22025.0
2018-07-31 14:00:00,147.11,147.17,146.95,147.12,15793.0,123.7311,123.7815,123.5965,123.7395,15793.0
2018-07-31 14:30:00,147.1,147.27,147.03,147.12,8852.0,123.7226,123.8656,123.6638,123.7395,8852.0
2018-07-31 15:00:00,147.17,147.23,147.05,147.17,9552.0,123.7815,123.832,123.6806,123.7815,9552.0
2018-07-31 15:30:00,147.17,147.36,147.17,147.27,21972.0,123.7815,123.9413,123.7815,123.8656,21972.0
2018-08-01 09:30:00,147.38,147.41,147.08,147.13,54109.0,123.9581,123.9834,123.7058,123.7479,54109.0
2018-08-01 10:00:00,147.15,147.18,146.9,147.03,59631.0,123.7647,123.7899,123.5544,123.6638,59631.0
2018-08-01 10:30:00,147.1,147.12,146.87,146.92,14077.0,123.7226,123.7395,123.5292,123.5712,14077.0
2018-08-01 11:00:00,146.91,146.98,146.75,146.87,23532.0,123.5628,123.6217,123.4283,123.5292,23532.0
2018-08-01 11:30:00,146.81,147.19,146.77,147.02,80843.0,123.4787,123.7983,123.4451,123.6554,80843.0
2018-08-01 12:00:00,147.06,147.06,146.85,146.9,13262.0,123.689,123.689,123.5124,123.5544,13262.0
2018-08-01 12:30:00,146.9,146.94,146.75,146.78,18150.0,123.5544,123.5881,123.4283,123.4535,18150.0
2018-08-01 13:00:00,146.8,146.97,146.77,146.95,19403.0,123.4703,123.6133,123.4451,123.5965,19403.0
2018-08-01 13:30:00,146.93,146.94,146.74,146.78,11518.0,123.5797,123.5881,123.4199,123.4535,11518.0
2018-08-01 14:00:00,146.81,146.86,146.67,146.71,30194.0,123.4787,123.5208,123.361,123.3946,30194.0
2018-08-01 14:30:00,146.73,146.85,146.67,146.76,18766.0,123.4114,123.5124,123.361,123.4367,18766.0
2018-08-01 15:00:00,146.82,146.85,146.72,146.81,13636.0,123.4871,123.5124,123.403,123.4787,13636.0
2018-08-01 15:30:00,146.81,147.01,146.77,146.97,32303.0,123.4787,123.6469,123.4451,123.6133,32303.0
2018-08-02 09:30:00,146.73,146.82,146.42,146.47,30702.0,123.4114,123.4871,123.1507,123.1928,30702.0
2018-08-02 10:00:00,146.43,146.48,146.2,146.27,20241.0,123.1591,123.2012,122.9657,123.0245,20241.0
2018-08-02 10:30:00,146.31,146.31,145.79,146.06,8410.0,123.0582,123.0582,122.6208,122.8479,8410.0
2018-08-02 11:00:00,146.03,146.14,145.94,146.03,19880.0,122.8227,122.9152,122.747,122.8227,19880.0
2018-08-02 11:30:00,146.06,146.42,145.95,146.42,9586.0,122.8479,123.1507,122.7554,123.1507,9586.0
2018-08-02 12:00:00,146.39,146.6,146.39,146.51,6444.0,123.1255,123.3021,123.1255,123.2264,6444.0
2018-08-02 12:30:00,146.58,146.67,146.56,146.63,7172.0,123.2853,123.361,123.2685,123.3273,7172.0
2018-08-02 13:00:00,146.66,146.69,146.54,146.58,10190.0,123.3526,123.3778,123.2516,123.2853,10190.0
2018-08-02 13:30:00,146.6,146.85,146.58,146.79,3911.0,123.3021,123.5124,123.2853,123.4619,3911.0
2018-08-02 14:00:00,146.79,146.95,146.74,146.94,13294.0,123.4619,123.5965,123.4199,123.5881,13294.0
2018-08-02 14:30:00,146.93,146.93,146.58,146.66,5742.0,123.5797,123.5797,123.2853,123.3526,5742.0
2018-08-02 15:00:00,146.66,146.74,146.57,146.68,5815.0,123.3526,123.4199,123.2769,123.3694,5815.0
2018-08-02 15:30:00,146.65,146.77,146.55,146.65,23548.0,123.3442,123.4451,123.2601,123.3442,23548.0
2018-08-03 09:30:00,146.0,146.3,145.79,146.19,42612.0,122.7975,123.0498,122.6208,122.9573,42612.0
2018-08-03 10:00:00,146.2,146.72,146.2,146.61,30299.0,122.9657,123.403,122.9657,123.3105,30299.0
2018-08-03 10:30:00,146.61,147.13,146.61,147.04,24216.0,123.3105,123.7479,123.3105,123.6722,24216.0
2018-08-03 11:00:00,147.04,147.26,146.81,147.23,19650.0,123.6722,123.8572,123.4787,123.832,19650.0
2018-08-03 11:30:00,147.25,147.35,147.02,147.02,9986.0,123.8488,123.9329,123.6554,123.6554,9986.0
2018-08-03 12:00:00,147.0,147.28,147.0,147.24,10905.0,123.6385,123.874,123.6385,123.8404,10905.0
2018-08-03 12:30:00,147.19,147.33,147.12,147.27,8885.0,123.7983,123.9161,123.7395,123.8656,8885.0
2018-08-03 13:00:00,147.26,147.26,147.01,147.01,5986.0,123.8572,123.8572,123.6469,123.6469,5986.0
2018-08-03 13:30:00,147.01,147.15,147.01,147.1,15929.0,123.6469,123.7647,123.6469,123.7226,15929.0
2018-08-03 14:00:00,147.15,147.15,146.97,147.02,7494.0,123.7647,123.7647,123.6133,123.6554,7494.0
2018-08-03 14:30:00,147.05,147.08,146.95,147.06,6793.0,123.6806,123.7058,123.5965,123.689,6793.0
2018-08-03 15:00:00,147.13,147.36,147.11,147.24,9028.0,123.7479,123.9413,123.7311,123.8404,9028.0
2018-08-03 15:30:00,147.15,147.38,147.09,147.32,19149.0,123.7647,123.9581,123.7142,123.9077,19149.0
2018-08-06 09:30:00,146.2,146.47,146.07,146.35,27623.0,122.9657,123.1928,122.8563,123.0918,27623.0
2018-08-06 10:00:00,146.35,146.42,146.09,146.14,15034.0,123.0918,123.1507,122.8732,122.9152,15034.0
2018-08-06 10:30:00,146.14,146.28,146.09,146.16,17118.0,122.9152,123.033,122.8732,122.932,17118.0
2018-08-06 11:00:00,146.18,146.39,146.0,146.39,15350.0,122.9489,123.1255,122.7975,123.1255,15350.0
2018-08-06 11:30:00,146.41,146.71,146.34,146.63,5560.0,123.1423,123.3946,123.0834,123.3273,5560.0
2018-08-06 12:00:00,146.68,146.68,146.35,146.5,7943.0,123.3694,123.3694,123.0918,123.218,7943.0
2018-08-06 12:30:00,146.46,146.67,146.29,146.61,5684.0,123.1844,123.361,123.0414,123.3105,5684.0
2018-08-06 13:00:00,146.57,146.68,146.49,146.58,12704.0,123.2769,123.3694,123.2096,123.2853,12704.0
2018-08-06 13:30:00,146.53,146.56,146.3,146.41,5600.0,123.2432,123.2685,123.0498,123.1423,5600.0
2018-08-06 14:00:00,146.4,146.41,146.14,146.28,6337.0,123.1339,123.1423,122.9152,123.033,6337.0
2018-08-06 14:30:00,146.46,146.46,146.27,146.36,7914.0,123.1844,123.1844,123.0245,123.1002,7914.0
2018-08-06 15:00:00,146.34,146.35,146.15,146.23,12133.0,123.0834,123.0918,122.9236,122.9909,12133.0
2018-08-06 15:30:00,146.19,146.3,146.12,146.24,11258.0,122.9573,123.0498,122.8984,122.9993,11258.0
2018-08-07 09:30:00,146.64,146.8,146.3,146.41,20636.0,123.3357,123.4703,123.0498,123.1423,20636.0
2018-08-07 10:00:00,146.58,146.58,146.28,146.48,15574.0,123.2853,123.2853,123.033,123.2012,15574.0
2018-08-07 10:30:00,146.46,146.5,146.37,146.5,18635.0,123.1844,123.218,123.1087,123.218,18635.0
2018-08-07 11:00:00,146.5,146.52,146.14,146.23,16631.0,123.218,123.2348,122.9152,122.9909,16631.0
2018-08-07 11:30:00,146.18,146.48,145.98,146.48,14904.0,122.9489,123.2012,122.7806,123.2012,14904.0
2018-08-07 12:00:00,146.44,146.58,146.42,146.5,7206.0,123.1675,123.2853,123.1507,123.218,7206.0
2018-08-07 12:30:00,146.47,146.5,146.31,146.47,4451.0,123.1928,123.218,123.0582,123.1928,4451.0
2018-08-07 13:00:00,146.41,146.41,146.16,146.19,2510.0,123.1423,123.1423,122.932,122.9573,2510.0
2018-08-07 13:30:00,146.16,146.21,146.11,146.14,5371.0,122.932,122.9741,122.89,122.9152,5371.0
2018-08-07 14:00:00,146.17,146.21,146.01,146.08,9500.0,122.9404,122.9741,122.8059,122.8647,9500.0
2018-08-07 14:30:00,146.08,146.17,146.05,146.16,4787.0,122.8647,122.9404,122.8395,122.932,4787.0
2018-08-07 15:00:00,146.15,146.23,146.08,146.22,7614.0,122.9236,122.9909,122.8647,122.9825,7614.0
2018-08-07 15:30:00,146.2,146.21,146.07,146.18,24243.0,122.9657,122.9741,122.8563,122.9489,24243.0
2018-08-08 09:30:00,145.9,145.91,145.51,145.52,26144.0,122.7133,122.7218,122.3853,122.3937,26144.0
2018-08-08 10:00:00,145.51,145.56,145.28,145.5,16545.0,122.3853,122.4274,122.1919,122.3769,16545.0
2018-08-08 10:30:00,145.5,145.56,145.24,145.24,10902.0,122.3769,122.4274,122.1582,122.1582,10902.0
2018-08-08 11:00:00,145.3,145.93,145.3,145.93,15008.0,122.2087,122.7386,122.2087,122.7386,15008.0
2018-08-08 11:30:00,145.95,146.1,145.93,145.99,7120.0,122.7554,122.8816,122.7386,122.789,7120.0
2018-08-08 12:00:00,145.92,146.0,145.92,145.99,4959.0,122.7302,122.7975,122.7302,122.789,4959.0
2018-08-08 12:30:00,145.93,146.04,145.91,145.99,6422.0,122.7386,122.8311,122.7218,122.789,6422.0
2018-08-08 13:00:00,145.97,146.05,145.92,146.01,7782.0,122.7722,122.8395,122.7302,122.8059,7782.0
2018-08-08 13:30:00,145.95,146.14,145.93,146.14,5628.0,122.7554,122.9152,122.7386,122.9152,5628.0
2018-08-08 14:00:00,146.17,146.21,146.0,146.13,10451.0,122.9404,122.9741,122.7975,122.9068,10451.0
2018-08-08 14:30:00,146.16,146.18,146.01,146.06,15317.0,122.932,122.9489,122.8059,122.8479,15317.0
2018-08-08 15:00:00,146.06,146.12,146.02,146.02,21110.0,122.8479,122.8984,122.8143,122.8143,21110.0
2018-08-08 15:30:00,146.0,146.03,145.89,145.92,25928.0,122.7975,122.8227,122.7049,122.7302,25928.0
2018-08-09 09:30:00,143.99,144.13,143.86,144.07,19955.0,122.8988,123.0183,122.7878,122.9671,19955.0
2018-08-09 10:00:00,144.08,144.26,143.96,144.12,11490.0,122.9756,123.1292,122.8732,123.0097,11490.0
2018-08-09 10:30:00,144.15,144.21,143.94,144.12,13546.0,123.0353,123.0866,122.8561,123.0097,13546.0
2018-08-09 11:00:00,144.18,144.35,144.0,144.35,15809.0,123.0609,123.206,122.9073,123.206,15809.0
2018-08-09 11:30:00,144.32,144.32,144.02,144.06,9305.0,123.1804,123.1804,122.9244,122.9585,9305.0
2018-08-09 12:00:00,144.1,144.22,144.06,144.22,6091.0,122.9927,123.0951,122.9585,123.0951,6091.0
2018-08-09 12:30:00,144.15,144.17,144.09,144.15,3001.0,123.0353,123.0524,122.9841,123.0353,3001.0
2018-08-09 13:00:00,144.17,144.18,144.06,144.16,3723.0,123.0524,123.0609,122.9585,123.0439,3723.0
2018-08-09 13:30:00,144.13,144.22,144.09,144.14,10013.0,123.0183,123.0951,122.9841,123.0268,10013.0
2018-08-09 14:00:00,144.12,144.14,144.05,144.11,7842.0,123.0097,123.0268,122.95,123.0012,7842.0
2018-08-09 14:30:00,144.1,144.25,144.07,144.11,9046.0,122.9927,123.1207,122.9671,123.0012,9046.0
2018-08-09 15:00:00,144.09,144.16,144.02,144.02,10736.0,122.9841,123.0439,122.9244,122.9244,10736.0
2018-08-09 15:30:00,144.07,144.09,143.79,143.83,18468.0,122.9671,122.9841,122.7281,122.7622,18468.0
2018-08-10 09:30:00,143.52,143.93,143.49,143.78,26022.0,122.4976,122.8476,122.472,122.7195,26022.0
2018-08-10 10:00:00,143.83,144.03,143.74,143.83,21250.0,122.7622,122.9329,122.6854,122.7622,21250.0
2018-08-10 10:30:00,143.82,143.82,143.3,143.32,11756.0,122.7537,122.7537,122.3098,122.3269,11756.0
2018-08-10 11:00:00,143.31,143.34,142.85,142.9,34728.0,122.3184,122.344,121.9258,121.9684,34728.0
2018-08-10 11:30:00,142.93,143.06,142.7,142.8,10474.0,121.994,122.105,121.7977,121.8831,10474.0
2018-08-10 12:00:00,142.74,142.88,142.69,142.69,5256.0,121.8319,121.9514,121.7892,121.7892,5256.0
2018-08-10 12:30:00,142.74,142.75,142.61,142.67,6095.0,121.8319,121.8404,121.7209,121.7721,6095.0
2018-08-10 13:00:00,142.69,142.7,142.33,142.38,4710.0,121.7892,121.7977,121.4819,121.5246,4710.0
2018-08-10 13:30:00,142.35,142.38,142.16,142.25,14016.0,121.499,121.5246,121.3368,121.4136,14016.0
2018-08-10 14:00:00,142.23,142.31,142.17,142.3,13202.0,121.3966,121.4649,121.3454,121.4563,13202.0
2018-08-10 14:30:00,142.26,142.35,142.23,142.33,7687.0,121.4222,121.499,121.3966,121.4819,7687.0
2018-08-10 15:00:00,142.35,142.78,142.26,142.72,22695.0,121.499,121.866,121.4222,121.8148,22695.0
2018-08-10 15:30:00,142.71,142.75,142.43,142.58,29892.0,121.8063,121.8404,121.5673,121.6953,29892.0
2018-08-13 09:30:00,142.6,142.88,142.54,142.72,25358.0,121.7124,121.9514,121.6612,121.8148,25358.0
2018-08-13 10:00:00,142.75,143.01,142.69,142.87,21821.0,121.8404,122.0623,121.7892,121.9428,21821.0
2018-08-13 10:30:00,142.82,142.91,142.58,142.8,35884.0,121.9002,121.977,121.6953,121.8831,35884.0
2018-08-13 11:00:00,142.76,143.03,142.68,142.97,43754.0,121.8489,122.0794,121.7807,122.0282,43754.0
2018-08-13 11:30:00,142.99,143.04,142.43,142.43,8568.0,122.0453,122.0879,121.5673,121.5673,8568.0
2018-08-13 12:00:00,142.35,142.56,142.34,142.41,7291.0,121.499,121.6782,121.4905,121.5502,7291.0
2018-08-13 12:30:00,142.38,142.58,142.33,142.37,5835.0,121.5246,121.6953,121.4819,121.5161,5835.0
2018-08-13 13:00:00,142.46,142.67,142.41,142.58,10499.0,121.5929,121.7721,121.5502,121.6953,10499.0
2018-08-13 13:30:00,142.58,142.58,142.42,142.51,5553.0,121.6953,121.6953,121.5587,121.6356,5553.0
2018-08-13 14:00:00,142.52,142.71,142.51,142.65,17911.0,121.6441,121.8063,121.6356,121.7551,17911.0
2018-08-13 14:30:00,142.63,142.74,142.56,142.59,29966.0,121.738,121.8319,121.6782,121.7038,29966.0
2018-08-13 15:00:00,142.57,142.65,142.47,142.53,16830.0,121.6868,121.7551,121.6014,121.6526,16830.0
2018-08-13 15:30:00,142.54,142.62,142.4,142.57,31664.0,121.6612,121.7295,121.5417,121.6868,31664.0
2018-08-14 09:30:00,144.0,144.05,143.44,143.44,47264.0,122.9073,122.95,122.4293,122.4293,47264.0
2018-08-14 10:00:00,143.44,143.64,143.21,143.51,17281.0,122.4293,122.6,122.233,122.4891,17281.0
2018-08-14 10:30:00,143.46,143.64,143.29,143.33,24222.0,122.4464,122.6,122.3013,122.3355,24222.0
2018-08-14 11:00:00,143.31,143.35,143.04,143.18,14507.0,122.3184,122.3525,122.0879,122.2074,14507.0
2018-08-14 11:30:00,143.17,143.17,142.93,143.12,4995.0,122.1989,122.1989,121.994,122.1562,4995.0
2018-08-14 12:00:00,143.11,143.12,142.88,142.93,7608.0,122.1477,122.1562,121.9514,121.994,7608.0
2018-08-14 12:30:00,142.93,143.05,142.92,142.94,22973.0,121.994,122.0965,121.9855,122.0026,22973.0
2018-08-14 13:00:00,142.98,143.04,142.91,142.95,40336.0,122.0367,122.0879,121.977,122.0111,40336.0
2018-08-14 13:30:00,142.96,143.05,142.72,143.01,50243.0,122.0196,122.0965,121.8148,122.0623,50243.0
2018-08-14 14:00:00,143.05,143.24,142.97,143.24,31240.0,122.0965,122.2586,122.0282,122.2586,31240.0
2018-08-14 14:30:00,143.24,143.34,143.14,143.24,83702.0,122.2586,122.344,122.1733,122.2586,83702.0
2018-08-14 15:00:00,143.24,143.3,143.23,143.3,38458.0,122.2586,122.3098,122.2501,122.3098,38458.0
2018-08-14 15:30:00,143.3,143.41,143.27,143.3,77526.0,122.3098,122.4037,122.2842,122.3098,77526.0
2018-08-15 09:30:00,139.93,140.07,139.73,139.87,57432.0,119.4335,119.553,119.2628,119.3823,57432.0
2018-08-15 10:00:00,139.84,140.42,139.84,140.22,19952.0,119.3567,119.8517,119.3567,119.681,19952.0
2018-08-15 10:30:00,140.24,140.36,140.1,140.23,25823.0,119.6981,119.8005,119.5786,119.6895,25823.0
2018-08-15 11:00:00,140.23,140.69,140.17,140.26,61168.0,119.6895,120.0822,119.6383,119.7151,61168.0
2018-08-15 11:30:00,140.34,140.63,140.23,140.43,53419.0,119.7834,120.0309,119.6895,119.8602,53419.0
2018-08-15 12:00:00,140.44,140.8,140.4,140.8,8764.0,119.8688,120.176,119.8346,120.176,8764.0
2018-08-15 12:30:00,140.77,140.87,140.56,140.65,10456.0,120.1504,120.2358,119.9712,120.048,10456.0
2018-08-15 13:00:00,140.73,140.8,140.64,140.77,6390.0,120.1163,120.176,120.0395,120.1504,6390.0
2018-08-15 13:30:00,140.71,140.8,140.64,140.69,12475.0,120.0992,120.176,120.0395,120.0822,12475.0
2018-08-15 14:00:00,140.69,140.72,140.56,140.59,30213.0,120.0822,120.1078,119.9712,119.9968,30213.0
2018-08-15 14:30:00,140.6,140.83,140.59,140.83,11698.0,120.0053,120.2016,119.9968,120.2016,11698.0
2018-08-15 15:00:00,140.76,140.84,140.63,140.65,11975.0,120.1419,120.2102,120.0309,120.048,11975.0
2018-08-15 15:30:00,140.66,140.8,140.55,140.71,35417.0,120.0565,120.176,119.9627,120.0992,35417.0
2018-08-16 09:30:00,141.43,141.68,141.41,141.56,21292.0,120.7138,120.9271,120.6967,120.8247,21292.0
2018-08-16 10:00:00,141.66,141.73,141.43,141.67,11015.0,120.9101,120.9698,120.7138,120.9186,11015.0
2018-08-16 10:30:00,141.6,142.01,141.56,141.99,10980.0,120.8589,121.2088,120.8247,121.1917,10980.0
2018-08-16 11:00:00,141.9,142.2,141.86,142.04,9190.0,121.1149,121.371,121.0808,121.2344,9190.0
2018-08-16 11:30:00,142.05,142.06,141.58,141.77,6837.0,121.2429,121.2515,120.8418,121.004,6837.0
2018-08-16 12:00:00,141.78,141.97,141.7,141.72,10133.0,121.0125,121.1747,120.9442,120.9613,10133.0
2018-08-16 12:30:00,141.71,141.71,141.39,141.65,7376.0,120.9527,120.9527,120.6796,120.9015,7376.0
2018-08-16 13:00:00,141.64,141.71,141.52,141.67,5187.0,120.893,120.9527,120.7906,120.9186,5187.0
2018-08-16 13:30:00,141.59,141.63,141.45,141.49,4140.0,120.8503,120.8845,120.7308,120.765,4140.0
2018-08-16 14:00:00,141.51,141.51,141.35,141.39,8663.0,120.782,120.782,120.6455,120.6796,8663.0
2018-08-16 14:30:00,141.31,141.43,141.3,141.32,6849.0,120.6113,120.7138,120.6028,120.6199,6849.0
2018-08-16 15:00:00,141.33,141.39,141.22,141.36,9100.0,120.6284,120.6796,120.5345,120.654,9100.0
2018-08-16 15:30:00,141.38,141.4,141.19,141.3,24952.0,120.6711,120.6882,120.5089,120.6028,24952.0
2018-08-17 09:30:00,141.46,141.69,141.35,141.52,31740.0,120.7394,120.9357,120.6455,120.7906,31740.0
2018-08-17 10:00:00,141.53,141.62,141.26,141.41,13160.0,120.7991,120.8759,120.5687,120.6967,13160.0
2018-08-17 10:30:00,141.45,141.86,141.45,141.86,4445.0,120.7308,121.0808,120.7308,121.0808,4445.0
2018-08-17 11:00:00,141.81,142.24,141.68,142.23,8903.0,121.0381,121.4051,120.9271,121.3966,8903.0
2018-08-17 11:30:00,142.18,142.25,142.06,142.11,8799.0,121.3539,121.4136,121.2515,121.2942,8799.0
2018-08-17 12:00:00,142.15,142.38,142.1,142.26,4497.0,121.3283,121.5246,121.2856,121.4222,4497.0
2018-08-17 12:30:00,142.33,142.33,142.01,142.05,5392.0,121.4819,121.4819,121.2088,121.2429,5392.0
2018-08-17 13:00:00,142.05,142.11,142.02,142.07,9339.0,121.2429,121.2942,121.2173,121.26,9339.0
2018-08-17 13:30:00,142.06,142.19,142.04,142.18,5240.0,121.2515,121.3624,121.2344,121.3539,5240.0
2018-08-17 14:00:00,142.24,142.55,142.18,142.5,7198.0,121.4051,121.6697,121.3539,121.627,7198.0
2018-08-17 14:30:00,142.52,142.62,142.44,142.62,13084.0,121.6441,121.7295,121.5758,121.7295,13084.0
2018-08-17 15:00:00,142.55,142.57,142.15,142.19,11652.0,121.6697,121.6868,121.3283,121.3624,11652.0
2018-08-17 15:30:00,142.19,142.38,142.18,142.27,18492.0,121.3624,121.5246,121.3539,121.4307,18492.0
2018-08-20 09:30:00,143.16,143.25,143.0,143.08,32422.0,122.1904,122.2672,122.0538,122.1221,32422.0
2018-08-20 10:00:00,143.16,143.2,142.9,142.93,8132.0,122.1904,122.2245,121.9684,121.994,8132.0
2018-08-20 10:30:00,142.97,143.25,142.97,143.25,12413.0,122.0282,122.2672,122.0282,122.2672,12413.0
2018-08-20 11:00:00,143.25,143.49,143.0,143.07,11702.0,122.2672,122.472,122.0538,122.1135,11702.0
2018-08-20 11:30:00,143.05,143.07,142.77,142.87,4592.0,122.0965,122.1135,121.8575,121.9428,4592.0
2018-08-20 12:00:00,142.83,142.96,142.83,142.96,4771.0,121.9087,122.0196,121.9087,122.0196,4771.0
2018-08-20 12:30:00,143.05,143.13,143.01,143.13,5267.0,122.0965,122.1647,122.0623,122.1647,5267.0
2018-08-20 13:00:00,143.18,143.24,143.0,143.02,10804.0,122.2074,122.2586,122.0538,122.0709,10804.0
2018-08-20 13:30:00,143.03,143.04,142.92,143.04,6271.0,122.0794,122.0879,121.9855,122.0879,6271.0
2018-08-20 14:00:00,143.09,143.1,142.93,142.93,11093.0,122.1306,122.1391,121.994,121.994,11093.0
2018-08-20 14:30:00,142.93,142.98,142.87,142.94,5094.0,121.994,122.0367,121.9428,122.0026,5094.0
2018-08-20 15:00:00,142.91,143.08,142.89,143.06,6206.0,121.977,122.1221,121.9599,122.105,6206.0
2018-08-20 15:30:00,143.05,143.06,142.84,142.93,19225.0,122.0965,122.105,121.9172,121.994,19225.0
2018-08-21 09:30:00,143.06,143.19,142.79,142.91,23280.0,122.105,122.216,121.8746,121.977,23280.0
2018-08-21 10:00:00,142.93,142.96,142.55,142.56,7166.0,121.994,122.0196,121.6697,121.6782,7166.0
2018-08-21 10:30:00,142.64,142.64,142.32,142.41,7640.0,121.7465,121.7465,121.4734,121.5502,7640.0
2018-08-21 11:00:00,142.42,142.44,142.05,142.4,14232.0,121.5587,121.5758,121.2429,121.5417,14232.0
2018-08-21 11:30:00,142.36,142.44,141.96,141.97,26404.0,121.5075,121.5758,121.1661,121.1747,26404.0
2018-08-21 12:00:00,141.96,141.99,141.78,141.78,11723.0,121.1661,121.1917,121.0125,121.0125,11723.0
2018-08-21 12:30:00,141.82,142.03,141.8,142.02,10193.0,121.0466,121.2259,121.0296,121.2173,10193.0
2018-08-21 13:00:00,142.02,142.11,142.01,142.1,5664.0,121.2173,121.2942,121.2088,121.2856,5664.0
2018-08-21 13:30:00,142.08,142.22,142.04,142.2,15939.0,121.2685,121.388,121.2344,121.371,15939.0
2018-08-21 14:00:00,142.18,142.21,142.08,142.08,10640.0,121.3539,121.3795,121.2685,121.2685,10640.0
2018-08-21 14:30:00,142.17,142.17,142.02,142.13,7007.0,121.3454,121.3454,121.2173,121.3112,7007.0
2018-08-21 15:00:00,142.1,142.27,142.06,142.22,14571.0,121.2856,121.4307,121.2515,121.388,14571.0
2018-08-21 15:30:00,142.18,142.27,142.13,142.14,19851.0,121.3539,121.4307,121.3112,121.3198,19851.0
2018-08-22 09:30:00,141.83,142.06,141.73,141.94,26353.0,121.0552,121.2515,120.9698,121.1491,26353.0
2018-08-22 10:00:00,141.9,142.07,141.83,141.83,8353.0,121.1149,121.26,121.0552,121.0552,8353.0
2018-08-22 10:30:00,141.78,142.03,141.76,142.03,8666.0,121.0125,121.2259,120.9954,121.2259,8666.0
2018-08-22 11:00:00,142.02,142.07,141.75,141.97,9691.0,121.2173,121.26,120.9869,121.1747,9691.0
2018-08-22 11:30:00,141.97,142.04,141.85,142.01,5326.0,121.1747,121.2344,121.0722,121.2088,5326.0
2018-08-22 12:00:00,141.96,142.02,141.88,141.88,8942.0,121.1661,121.2173,121.0978,121.0978,8942.0
2018-08-22 12:30:00,141.93,142.02,141.89,141.97,4429.0,121.1405,121.2173,121.1064,121.1747,4429.0
2018-08-22 13:00:00,141.93,141.97,141.81,141.89,3630.0,121.1405,121.1747,121.0381,121.1064,3630.0
2018-08-22 13:30:00,141.92,141.98,141.91,141.97,7666.0,121.132,121.1832,121.1235,121.1747,7666.0
2018-08-22 14:00:00,141.98,142.29,141.83,141.91,9517.0,121.1832,121.4478,121.0552,121.1235,9517.0
2018-08-22 14:30:00,141.91,141.96,141.83,141.95,6430.0,121.1235,121.1661,121.0552,121.1576,6430.0
2018-08-22 15:00:00,141.97,142.11,141.9,142.11,8567.0,121.1747,121.2942,121.1149,121.2942,8567.0
2018-08-22 15:30:00,142.11,142.19,142.0,142.03,20970.0,121.2942,121.3624,121.2003,121.2259,20970.0
2018-08-23 09:30:00,141.81,142.01,141.67,141.74,16860.0,121.0381,121.2088,120.9186,120.9784,16860.0
2018-08-23 10:00:00,141.92,141.92,141.61,141.81,16174.0,121.132,121.132,120.8674,121.0381,16174.0
2018-08-23 10:30:00,141.83,141.86,141.66,141.76,10942.0,121.0552,121.0808,120.9101,120.9954,10942.0
2018-08-23 11:00:00,141.77,141.77,141.55,141.59,15106.0,121.004,121.004,120.8162,120.8503,15106.0
2018-08-23 11:30:00,141.51,141.52,141.05,141.07,7518.0,120.782,120.7906,120.3894,120.4065,7518.0
2018-08-23 12:00:00,141.04,141.09,140.73,140.76,16760.0,120.3809,120.4236,120.1163,120.1419,16760.0
2018-08-23 12:30:00,140.79,140.88,140.66,140.66,8357.0,120.1675,120.2443,120.0565,120.0565,8357.0
2018-08-23 13:00:00,140.71,140.79,140.57,140.72,8464.0,120.0992,120.1675,119.9797,120.1078,8464.0
2018-08-23 13:30:00,140.69,140.78,140.63,140.71,4929.0,120.0822,120.159,120.0309,120.0992,4929.0
2018-08-23 14:00:00,140.73,140.78,140.69,140.73,8949.0,120.1163,120.159,120.0822,120.1163,8949.0
2018-08-23 14:30:00,140.73,140.75,140.64,140.66,12592.0,120.1163,120.1334,120.0395,120.0565,12592.0
2018-08-23 15:00:00,140.68,140.71,140.63,140.66,15687.0,120.0736,120.0992,120.0309,120.0565,15687.0
2018-08-23 15:30:00,140.66,140.94,140.57,140.85,56887.0,120.0565,120.2955,119.9797,120.2187,56887.0
2018-08-24 09:30:00,141.47,141.63,141.37,141.42,19107.0,120.7479,120.8845,120.6625,120.7052,19107.0
2018-08-24 10:00:00,141.36,141.7,141.35,141.42,18596.0,120.654,120.9442,120.6455,120.7052,18596.0
2018-08-24 10:30:00,141.43,141.59,141.4,141.59,6462.0,120.7138,120.8503,120.6882,120.8503,6462.0
2018-08-24 11:00:00,141.58,141.7,141.43,141.59,8902.0,120.8418,120.9442,120.7138,120.8503,8902.0
2018-08-24 11:30:00,141.59,141.6,141.28,141.29,8973.0,120.8503,120.8589,120.5857,120.5943,8973.0
2018-08-24 12:00:00,141.32,141.39,141.26,141.27,16010.0,120.6199,120.6796,120.5687,120.5772,16010.0
2018-08-24 12:30:00,141.27,141.29,141.19,141.26,5178.0,120.5772,120.5943,120.5089,120.5687,5178.0
2018-08-24 13:00:00,141.26,141.39,141.26,141.39,5721.0,120.5687,120.6796,120.5687,120.6796,5721.0
2018-08-24 13:30:00,141.33,141.37,141.1,141.15,9133.0,120.6284,120.6625,120.4321,120.4748,9133.0
2018-08-24 14:00:00,141.16,141.29,141.12,141.29,7908.0,120.4833,120.5943,120.4492,120.5943,7908.0
2018-08-24 14:30:00,141.25,141.39,141.22,141.35,7977.0,120.5601,120.6796,120.5345,120.6455,7977.0
2018-08-24 15:00:00,141.32,141.46,141.29,141.42,11886.0,120.6199,120.7394,120.5943,120.7052,11886.0
2018-08-24 15:30:00,141.36,141.58,141.34,141.46,27974.0,120.654,120.8418,120.6369,120.7394,27974.0
2018-08-27 09:30:00,141.81,141.96,141.47,141.5,15092.0,121.0381,121.1661,120.7479,120.7735,15092.0
2018-08-27 10:00:00,141.38,141.41,141.08,141.27,9998.0,120.6711,120.6967,120.415,120.5772,9998.0
2018-08-27 10:30:00,141.22,141.23,141.01,141.15,10365.0,120.5345,120.5431,120.3553,120.4748,10365.0
2018-08-27 11:00:00,141.17,141.45,141.11,141.38,11194.0,120.4918,120.7308,120.4406,120.6711,11194.0
2018-08-27 11:30:00,141.38,141.46,141.29,141.45,8863.0,120.6711,120.7394,120.5943,120.7308,8863.0
2018-08-27 12:00:00,141.45,141.55,141.43,141.55,8302.0,120.7308,120.8162,120.7138,120.8162,8302.0
2018-08-27 12:30:00,141.57,141.68,141.57,141.65,3338.0,120.8333,120.9271,120.8333,120.9015,3338.0
2018-08-27 13:00:00,141.67,141.76,141.65,141.67,9063.0,120.9186,120.9954,120.9015,120.9186,9063.0
2018-08-27 13:30:00,141.67,141.71,141.54,141.63,12998.0,120.9186,120.9527,120.8076,120.8845,12998.0
2018-08-27 14:00:00,141.65,141.71,141.6,141.66,19282.0,120.9015,120.9527,120.8589,120.9101,19282.0
2018-08-27 14:30:00,141.67,141.79,141.64,141.72,11772.0,120.9186,121.021,120.893,120.9613,11772.0
2018-08-27 15:00:00,141.75,141.86,141.69,141.79,10226.0,120.9869,121.0808,120.9357,121.021,10226.0
2018-08-27 15:30:00,141.77,142.01,141.77,141.98,26691.0,121.004,121.2088,121.004,121.1832,26691.0
2018-08-28 09:30:00,141.86,142.13,141.75,142.1,25537.0,121.0808,121.3112,120.9869,121.2856,25537.0
2018-08-28 10:00:00,142.1,142.13,141.67,141.78,21030.0,121.2856,121.3112,120.9186,121.0125,21030.0
2018-08-28 10:30:00,141.78,141.88,141.51,141.61,14727.0,121.0125,121.0978,120.782,120.8674,14727.0
2018-08-28 11:00:00,141.58,141.66,141.51,141.55,7605.0,120.8418,120.9101,120.782,120.8162,7605.0
2018-08-28 11:30:00,141.6,141.6,141.04,141.09,19952.0,120.8589,120.8589,120.3809,120.4236,19952.0
2018-08-28 12:00:00,141.12,141.18,141.09,141.14,12088.0,120.4492,120.5004,120.4236,120.4662,12088.0
2018-08-28 12:30:00,141.14,141.29,141.13,141.29,2681.0,120.4662,120.5943,120.4577,120.5943,2681.0
2018-08-28 13:00:00,141.26,141.28,141.2,141.22,8279.0,120.5687,120.5857,120.5174,120.5345,8279.0
2018-08-28 13:30:00,141.21,141.34,141.19,141.29,11109.0,120.526,120.6369,120.5089,120.5943,11109.0
2018-08-28 14:00:00,141.33,141.38,141.28,141.31,19421.0,120.6284,120.6711,120.5857,120.6113,19421.0
2018-08-28 14:30:00,141.31,141.33,141.11,141.11,11715.0,120.6113,120.6284,120.4406,120.4406,11715.0
2018-08-28 15:00:00,141.11,141.15,140.93,141.02,11039.0,120.4406,120.4748,120.287,120.3638,11039.0
2018-08-28 15:30:00,140.98,141.07,140.85,140.95,28793.0,120.3297,120.4065,120.2187,120.3041,28793.0
2018-08-29 09:30:00,141.62,141.76,141.32,141.67,40432.0,120.8759,120.9954,120.6199,120.9186,40432.0
2018-08-29 10:00:00,141.64,141.67,140.88,141.24,39764.0,120.893,120.9186,120.2443,120.5516,39764.0
2018-08-29 10:30:00,141.26,141.82,141.09,141.73,28131.0,120.5687,121.0466,120.4236,120.9698,28131.0
2018-08-29 11:00:00,141.7,142.09,141.62,142.03,17167.0,120.9442,121.2771,120.8759,121.2259,17167.0
2018-08-29 11:30:00,141.86,141.91,141.73,141.79,8922.0,121.0808,121.1235,120.9698,121.021,8922.0
2018-08-29 12:00:00,141.84,141.9,141.74,141.79,9576.0,121.0637,121.1149,120.9784,121.021,9576.0
2018-08-29 12:30:00,141.81,141.93,141.68,141.68,9136.0,121.0381,121.1405,120.9271,120.9271,9136.0
2018-08-29 13:00:00,141.72,141.72,141.55,141.55,4235.0,120.9613,120.9613,120.8162,120.8162,4235.0
2018-08-29 13:30:00,141.62,141.7,141.5,141.54,7790.0,120.8759,120.9442,120.7735,120.8076,7790.0
2018-08-29 14:00:00,141.59,141.68,141.5,141.56,4444.0,120.8503,120.9271,120.7735,120.8247,4444.0
2018-08-29 14:30:00,141.59,141.69,141.54,141.69,7414.0,120.8503,120.9357,120.8076,120.9357,7414.0
2018-08-29 15:00:00,141.69,141.83,141.69,141.78,7825.0,120.9357,121.0552,120.9357,121.0125,7825.0
2018-08-29 15:30:00,141.78,142.16,141.71,142.1,63460.0,121.0125,121.3368,120.9527,121.2856,63460.0
2018-08-30 09:30:00,141.29,141.35,141.12,141.3,20579.0,120.5943,120.6455,120.4492,120.6028,20579.0
2018-08-30 10:00:00,141.35,141.55,141.35,141.36,11084.0,120.6455,120.8162,120.6455,120.654,11084.0
2018-08-30 10:30:00,141.33,141.64,141.32,141.61,10733.0,120.6284,120.893,120.6199,120.8674,10733.0
2018-08-30 11:00:00,141.67,141.81,141.35,141.37,15831.0,120.9186,121.0381,120.6455,120.6625,15831.0
2018-08-30 11:30:00,141.31,141.35,141.1,141.14,7218.0,120.6113,120.6455,120.4321,120.4662,7218.0
2018-08-30 12:00:00,141.16,141.31,141.14,141.19,5017.0,120.4833,120.6113,120.4662,120.5089,5017.0
2018-08-30 12:30:00,141.3,141.36,141.18,141.36,23858.0,120.6028,120.654,120.5004,120.654,23858.0
2018-08-30 13:00:00,141.36,141.36,141.25,141.31,6715.0,120.654,120.654,120.5601,120.6113,6715.0
2018-08-30 13:30:00,141.26,141.42,141.26,141.32,7176.0,120.5687,120.7052,120.5687,120.6199,7176.0
2018-08-30 14:00:00,141.36,141.38,141.01,141.09,10195.0,120.654,120.6711,120.3553,120.4236,10195.0
2018-08-30 14:30:00,141.09,141.19,141.02,141.03,9604.0,120.4236,120.5089,120.3638,120.3724,9604.0
2018-08-30 15:00:00,141.02,141.1,140.86,140.91,29515.0,120.3638,120.4321,120.2273,120.2699,29515.0
2018-08-30 15:30:00,140.97,141.24,140.96,141.08,12452.0,120.3211,120.5516,120.3126,120.415,12452.0
2018-08-31 09:30:00,140.53,140.78,140.48,140.53,24212.0,119.9456,120.159,119.9029,119.9456,24212.0
2018-08-31 10:00:00,140.54,140.82,140.52,140.65,25465.0,119.9541,120.1931,119.9371,120.048,25465.0
2018-08-31 10:30:00,140.63,140.71,140.1,140.33,15963.0,120.0309,120.0992,119.5786,119.7749,15963.0
2018-08-31 11:00:00,140.28,140.29,139.87,139.87,13864.0,119.7322,119.7407,119.3823,119.3823,13864.0
2018-08-31 11:30:00,140.03,140.12,139.75,139.79,15384.0,119.5188,119.5956,119.2798,119.314,15384.0
2018-08-31 12:00:00,139.78,139.81,139.68,139.7,6855.0,119.3054,119.3311,119.2201,119.2372,6855.0
2018-08-31 12:30:00,139.69,139.69,139.45,139.61,9739.0,119.2286,119.2286,119.0238,119.1603,9739.0
2018-08-31 13:00:00,139.6,139.73,139.55,139.73,7397.0,119.1518,119.2628,119.1091,119.2628,7397.0
2018-08-31 13:30:00,139.7,139.76,139.51,139.68,12481.0,119.2372,119.2884,119.075,119.2201,12481.0
2018-08-31 14:00:00,139.69,139.72,139.35,139.38,21122.0,119.2286,119.2542,118.9384,118.964,21122.0
2018-08-31 14:30:00,139.39,139.4,139.16,139.18,25348.0,118.9726,118.9811,118.7763,118.7933,25348.0
2018-08-31 15:00:00,139.14,139.38,139.12,139.16,19314.0,118.7592,118.964,118.7421,118.7763,19314.0
2018-08-31 15:30:00,139.2,139.49,139.17,139.43,36538.0,118.8104,119.0579,118.7848,119.0067,36538.0
2018-09-04 09:30:00,139.4,139.71,139.36,139.7,31662.0,118.9811,119.2457,118.947,119.2372,31662.0
2018-09-04 10:00:00,139.84,139.84,139.2,139.64,12455.0,119.3567,119.3567,118.8104,119.186,12455.0
2018-09-04 10:30:00,139.61,139.61,139.28,139.58,44352.0,119.1603,119.1603,118.8787,119.1347,44352.0
2018-09-04 11:00:00,139.54,139.69,139.52,139.58,45830.0,119.1006,119.2286,119.0835,119.1347,45830.0
2018-09-04 11:30:00,139.49,139.55,139.17,139.28,23178.0,119.0579,119.1091,118.7848,118.8787,23178.0
2018-09-04 12:00:00,139.29,139.35,139.19,139.25,19647.0,118.8872,118.9384,118.8019,118.8531,19647.0
2018-09-04 12:30:00,139.22,139.75,139.22,139.69,37023.0,118.8275,119.2798,118.8275,119.2286,37023.0
2018-09-04 13:00:00,139.71,139.93,139.7,139.88,15521.0,119.2457,119.4335,119.2372,119.3908,15521.0
2018-09-04 13:30:00,139.89,139.91,139.47,139.52,18180.0,119.3993,119.4164,119.0409,119.0835,18180.0
2018-09-04 14:00:00,139.53,139.63,139.43,139.49,14610.0,119.0921,119.1774,119.0067,119.0579,14610.0
2018-09-04 14:30:00,139.51,139.58,139.46,139.53,16478.0,119.075,119.1347,119.0323,119.0921,16478.0
2018-09-04 15:00:00,139.49,139.58,139.37,139.52,15254.0,119.0579,119.1347,118.9555,119.0835,15254.0
2018-09-04 15:30:00,139.52,139.59,139.15,139.49,77247.0,119.0835,119.1433,118.7677,119.0579,77247.0
2018-09-05 09:30:00,138.87,139.3,138.76,139.21,27724.0,118.5287,118.8958,118.4349,118.8189,27724.0
2018-09-05 10:00:00,139.19,139.34,139.0,139.18,19282.0,118.8019,118.9299,118.6397,118.7933,19282.0
2018-09-05 10:30:00,139.2,139.4,139.02,139.21,19550.0,118.8104,118.9811,118.6568,118.8189,19550.0
2018-09-05 11:00:00,139.17,139.24,138.55,138.55,26570.0,118.7848,118.8445,118.2556,118.2556,26570.0
2018-09-05 11:30:00,138.61,138.82,138.5,138.77,5693.0,118.3068,118.4861,118.2129,118.4434,5693.0
2018-09-05 12:00:00,138.78,139.0,138.77,138.87,8601.0,118.4519,118.6397,118.4434,118.5287,8601.0
2018-09-05 12:30:00,138.95,139.06,138.91,138.98,14698.0,118.597,118.6909,118.5629,118.6226,14698.0
2018-09-05 13:00:00,138.98,139.18,138.94,139.11,7162.0,118.6226,118.7933,118.5885,118.7336,7162.0
2018-09-05 13:30:00,139.13,139.14,138.99,138.99,9375.0,118.7507,118.7592,118.6312,118.6312,9375.0
2018-09-05 14:00:00,139.04,139.15,138.95,139.13,8690.0,118.6738,118.7677,118.597,118.7507,8690.0
2018-09-05 14:30:00,139.1,139.14,139.02,139.05,7221.0,118.7251,118.7592,118.6568,118.6824,7221.0
2018-09-05 15:00:00,139.05,139.21,139.02,139.07,11075.0,118.6824,118.8189,118.6568,118.6994,11075.0
2018-09-05 15:30:00,139.11,139.28,139.03,139.27,43829.0,118.7336,118.8787,118.6653,118.8702,43829.0
2018-09-06 09:30:00,139.6,139.88,139.48,139.88,31238.0,119.1518,119.3908,119.0494,119.3908,31238.0
2018-09-06 10:00:00,139.88,139.88,139.07,139.15,15655.0,119.3908,119.3908,118.6994,118.7677,15655.0
2018-09-06 10:30:00,139.17,139.21,138.89,138.91,17330.0,118.7848,118.8189,118.5458,118.5629,17330.0
2018-09-06 11:00:00,138.91,139.06,138.68,138.87,13063.0,118.5629,118.6909,118.3666,118.5287,13063.0
2018-09-06 11:30:00,138.86,139.02,138.81,139.02,15032.0,118.5202,118.6568,118.4775,118.6568,15032.0
2018-09-06 12:00:00,138.95,139.06,138.89,139.0,10394.0,118.597,118.6909,118.5458,118.6397,10394.0
2018-09-06 12:30:00,139.0,139.11,139.0,139.08,7163.0,118.6397,118.7336,118.6397,118.708,7163.0
2018-09-06 13:00:00,139.08,139.15,139.01,139.08,18653.0,118.708,118.7677,118.6482,118.708,18653.0
2018-09-06 13:30:00,139.07,139.15,138.96,139.12,17757.0,118.6994,118.7677,118.6056,118.7421,17757.0
2018-09-06 14:00:00,139.13,139.24,139.05,139.07,10179.0,118.7507,118.8445,118.6824,118.6994,10179.0
2018-09-06 14:30:00,139.09,139.26,139.08,139.26,13464.0,118.7165,118.8616,118.708,118.8616,13464.0
2018-09-06 15:00:00,139.26,139.54,139.24,139.54,9631.0,118.8616,119.1006,118.8445,119.1006,9631.0
2018-09-06 15:30:00,139.54,139.63,139.43,139.49,29988.0,119.1006,119.1774,119.0067,119.0579,29988.0
2018-09-07 09:30:00,138.15,138.42,138.12,138.42,28347.0,117.9142,118.1447,117.8886,118.1447,28347.0
2018-09-07 10:00:00,138.47,138.93,138.45,138.9,13331.0,118.1873,118.58,118.1703,118.5543,13331.0
2018-09-07 10:30:00,138.88,139.42,138.85,139.01,6721.0,118.5373,118.9982,118.5117,118.6482,6721.0
2018-09-07 11:00:00,139.03,139.23,138.91,139.01,15291.0,118.6653,118.836,118.5629,118.6482,15291.0
2018-09-07 11:30:00,139.01,139.2,138.95,139.07,7624.0,118.6482,118.8104,118.597,118.6994,7624.0
2018-09-07 12:00:00,139.06,139.06,138.75,138.79,7485.0,118.6909,118.6909,118.4263,118.4605,7485.0
2018-09-07 12:30:00,138.82,139.0,138.78,138.92,2825.0,118.4861,118.6397,118.4519,118.5714,2825.0
2018-09-07 13:00:00,138.93,139.0,138.8,138.87,5140.0,118.58,118.6397,118.469,118.5287,5140.0
2018-09-07 13:30:00,138.8,138.89,138.78,138.85,3675.0,118.469,118.5458,118.4519,118.5117,3675.0
2018-09-07 14:00:00,138.91,139.01,138.87,139.01,3183.0,118.5629,118.6482,118.5287,118.6482,3183.0
2018-09-07 14:30:00,138.98,139.09,138.89,139.05,9923.0,118.6226,118.7165,118.5458,118.6824,9923.0
2018-09-07 15:00:00,139.04,139.06,138.81,138.9,8278.0,118.6738,118.6909,118.4775,118.5543,8278.0
2018-09-07 15:30:00,138.91,139.01,138.83,138.92,16424.0,118.5629,118.6482,118.4946,118.5714,16424.0
2018-09-10 09:30:00,140.28,140.47,139.95,140.24,35377.0,119.7322,119.8944,119.4505,119.6981,35377.0
2018-09-10 10:00:00,140.21,140.25,139.84,140.02,11056.0,119.6725,119.7066,119.3567,119.5103,11056.0
2018-09-10 10:30:00,140.04,140.08,139.82,139.88,10097.0,119.5274,119.5615,119.3396,119.3908,10097.0
2018-09-10 11:00:00,139.93,140.39,139.82,140.22,8894.0,119.4335,119.8261,119.3396,119.681,8894.0
2018-09-10 11:30:00,140.22,140.26,139.71,139.93,37469.0,119.681,119.7151,119.2457,119.4335,37469.0
2018-09-10 12:00:00,139.96,139.99,139.77,139.87,10634.0,119.4591,119.4847,119.2969,119.3823,10634.0
2018-09-10 12:30:00,139.87,140.0,139.76,139.97,11310.0,119.3823,119.4932,119.2884,119.4676,11310.0
2018-09-10 13:00:00,139.95,140.0,139.88,139.93,10983.0,119.4505,119.4932,119.3908,119.4335,10983.0
2018-09-10 13:30:00,139.96,140.13,139.95,140.13,4950.0,119.4591,119.6042,119.4505,119.6042,4950.0
2018-09-10 14:00:00,140.13,140.25,140.01,140.01,10061.0,119.6042,119.7066,119.5018,119.5018,10061.0
2018-09-10 14:30:00,140.01,140.14,139.92,140.03,7856.0,119.5018,119.6127,119.4249,119.5188,7856.0
2018-09-10 15:00:00,139.98,140.08,139.94,139.97,8190.0,119.4762,119.5615,119.442,119.4676,8190.0
2018-09-10 15:30:00,139.97,140.02,139.82,139.86,19904.0,119.4676,119.5103,119.3396,119.3737,19904.0
2018-09-11 09:30:00,139.02,139.16,138.84,139.07,24974.0,118.6568,118.7763,118.5031,118.6994,24974.0
2018-09-11 10:00:00,139.0,139.33,138.89,138.95,15604.0,118.6397,118.9214,118.5458,118.597,15604.0
2018-09-11 10:30:00,138.92,138.99,138.6,138.99,8500.0,118.5714,118.6312,118.2983,118.6312,8500.0
2018-09-11 11:00:00,139.02,139.51,139.0,139.44,14798.0,118.6568,119.075,118.6397,119.0152,14798.0
2018-09-11 11:30:00,139.44,139.48,139.26,139.41,6823.0,119.0152,119.0494,118.8616,118.9896,6823.0
2018-09-11 12:00:00,139.45,139.45,139.23,139.24,10099.0,119.0238,119.0238,118.836,118.8445,10099.0
2018-09-11 12:30:00,139.24,139.33,139.2,139.27,4854.0,118.8445,118.9214,118.8104,118.8702,4854.0
2018-09-11 13:00:00,139.28,139.43,139.27,139.42,7070.0,118.8787,119.0067,118.8702,118.9982,7070.0
2018-09-11 13:30:00,139.39,139.62,139.38,139.57,3541.0,118.9726,119.1689,118.964,119.1262,3541.0
2018-09-11 14:00:00,139.6,139.63,139.5,139.6,7509.0,119.1518,119.1774,119.0665,119.1518,7509.0
2018-09-11 14:30:00,139.6,139.63,139.5,139.58,8562.0,119.1518,119.1774,119.0665,119.1347,8562.0
2018-09-11 15:00:00,139.56,139.61,139.53,139.56,6117.0,119.1177,119.1603,119.0921,119.1177,6117.0
2018-09-11 15:30:00,139.55,139.63,139.38,139.57,23869.0,119.1091,119.1774,118.964,119.1262,23869.0
2018-09-12 09:30:00,139.21,139.73,139.21,139.65,32723.0,118.8189,119.2628,118.8189,119.1945,32723.0
2018-09-12 10:00:00,139.68,139.81,139.5,139.73,21979.0,119.2201,119.3311,119.0665,119.2628,21979.0
2018-09-12 10:30:00,139.73,139.85,139.63,139.75,19788.0,119.2628,119.3652,119.1774,119.2798,19788.0
2018-09-12 11:00:00,139.74,140.0,139.55,139.55,25177.0,119.2713,119.4932,119.1091,119.1091,25177.0
2018-09-12 11:30:00,139.6,139.82,139.59,139.6,17768.0,119.1518,119.3396,119.1433,119.1518,17768.0
2018-09-12 12:00:00,139.6,139.72,139.59,139.72,6051.0,119.1518,119.2542,119.1433,119.2542,6051.0
2018-09-12 12:30:00,139.72,140.0,139.71,139.94,6663.0,119.2542,119.4932,119.2457,119.442,6663.0
2018-09-12 13:00:00,139.95,139.95,139.78,139.78,7309.0,119.4505,119.4505,119.3054,119.3054,7309.0
2018-09-12 13:30:00,139.8,139.81,139.63,139.73,7649.0,119.3225,119.3311,119.1774,119.2628,7649.0
2018-09-12 14:00:00,139.7,139.7,139.52,139.56,14677.0,119.2372,119.2372,119.0835,119.1177,14677.0
2018-09-12 14:30:00,139.58,139.67,139.51,139.51,11665.0,119.1347,119.2116,119.075,119.075,11665.0
2018-09-12 15:00:00,139.52,139.54,139.45,139.46,10108.0,119.0835,119.1006,119.0238,119.0323,10108.0
2018-09-12 15:30:00,139.47,139.49,139.27,139.28,19548.0,119.0409,119.0579,118.8702,118.8787,19548.0
2018-09-13 09:30:00,139.54,139.54,139.12,139.46,28270.0,119.1006,119.1006,118.7421,119.0323,28270.0
2018-09-13 10:00:00,139.52,139.74,139.37,139.74,9515.0,119.0835,119.2713,118.9555,119.2713,9515.0
2018-09-13 10:30:00,139.69,139.7,139.1,139.1,8364.0,119.2286,119.2372,118.7251,118.7251,8364.0
2018-09-13 11:00:00,139.13,139.46,139.06,139.14,8465.0,118.7507,119.0323,118.6909,118.7592,8465.0
2018-09-13 11:30:00,139.17,139.5,139.13,139.42,4184.0,118.7848,119.0665,118.7507,118.9982,4184.0
2018-09-13 12:00:00,139.45,139.6,139.4,139.6,4806.0,119.0238,119.1518,118.9811,119.1518,4806.0
2018-09-13 12:30:00,139.52,139.55,139.45,139.48,4235.0,119.0835,119.1091,119.0238,119.0494,4235.0
2018-09-13 13:00:00,139.55,139.59,139.48,139.5,4407.0,119.1091,119.1433,119.0494,119.0665,4407.0
2018-09-13 13:30:00,139.49,139.56,139.46,139.5,6554.0,119.0579,119.1177,119.0323,119.0665,6554.0
2018-09-13 14:00:00,139.47,139.51,139.32,139.32,5481.0,119.0409,119.075,118.9128,118.9128,5481.0
2018-09-13 14:30:00,139.36,139.52,139.31,139.52,8872.0,118.947,119.0835,118.9043,119.0835,8872.0
2018-09-13 15:00:00,139.5,139.53,139.45,139.52,2984.0,119.0665,119.0921,119.0238,119.0835,2984.0
2018-09-13 15:30:00,139.46,139.55,139.33,139.36,32594.0,119.0323,119.1091,118.9214,118.947,32594.0
2018-09-14 09:30:00,139.98,139.98,139.75,139.76,23044.0,119.4762,119.4762,119.2798,119.2884,23044.0
2018-09-14 10:00:00,139.79,139.79,139.52,139.55,14712.0,119.314,119.314,119.0835,119.1091,14712.0
2018-09-14 10:30:00,139.55,139.84,139.53,139.75,14561.0,119.1091,119.3567,119.0921,119.2798,14561.0
2018-09-14 11:00:00,139.74,139.97,139.64,139.83,21746.0,119.2713,119.4676,119.186,119.3481,21746.0
2018-09-14 11:30:00,139.86,140.87,139.78,140.65,54870.0,119.3737,120.2358,119.3054,120.048,54870.0
2018-09-14 12:00:00,140.65,140.65,140.22,140.33,17452.0,120.048,120.048,119.681,119.7749,17452.0
2018-09-14 12:30:00,140.35,140.49,140.29,140.49,9630.0,119.792,119.9114,119.7407,119.9114,9630.0
2018-09-14 13:00:00,140.44,140.48,140.3,140.32,7847.0,119.8688,119.9029,119.7493,119.7663,7847.0
2018-09-14 13:30:00,140.35,140.52,140.35,140.46,6934.0,119.792,119.9371,119.792,119.8858,6934.0
2018-09-14 14:00:00,140.47,140.47,140.37,140.42,7691.0,119.8944,119.8944,119.809,119.8517,7691.0
2018-09-14 14:30:00,140.44,140.45,140.37,140.4,4738.0,119.8688,119.8773,119.809,119.8346,4738.0
2018-09-14 15:00:00,140.43,140.5,140.4,140.44,4908.0,119.8602,119.92,119.8346,119.8688,4908.0
2018-09-14 15:30:00,140.41,140.58,140.31,140.43,47270.0,119.8432,119.9883,119.7578,119.8602,47270.0
2018-09-17 09:30:00,139.19,139.49,139.17,139.44,36562.0,118.8019,119.0579,118.7848,119.0152,36562.0
2018-09-17 10:00:00,139.49,139.61,139.35,139.35,22614.0,119.0579,119.1603,118.9384,118.9384,22614.0
2018-09-17 10:30:00,139.32,139.45,139.23,139.38,13927.0,118.9128,119.0238,118.836,118.964,13927.0
2018-09-17 11:00:00,139.42,139.42,139.13,139.17,20375.0,118.9982,118.9982,118.7507,118.7848,20375.0
2018-09-17 11:30:00,139.21,139.32,139.09,139.18,7455.0,118.8189,118.9128,118.7165,118.7933,7455.0
2018-09-17 12:00:00,139.24,139.3,139.1,139.21,5470.0,118.8445,118.8958,118.7251,118.8189,5470.0
2018-09-17 12:30:00,139.3,139.31,139.05,139.18,10193.0,118.8958,118.9043,118.6824,118.7933,10193.0
2018-09-17 13:00:00,139.18,139.18,139.06,139.18,7059.0,118.7933,118.7933,118.6909,118.7933,7059.0
2018-09-17 13:30:00,139.15,139.18,139.12,139.18,7136.0,118.7677,118.7933,118.7421,118.7933,7136.0
2018-09-17 14:00:00,139.15,139.24,139.13,139.23,17044.0,118.7677,118.8445,118.7507,118.836,17044.0
2018-09-17 14:30:00,139.17,139.21,138.89,138.92,10433.0,118.7848,118.8189,118.5458,118.5714,10433.0
2018-09-17 15:00:00,138.91,138.97,138.85,138.97,11948.0,118.5629,118.6141,118.5117,118.6141,11948.0
2018-09-17 15:30:00,138.94,138.95,138.68,138.76,35096.0,118.5885,118.597,118.3666,118.4349,35096.0
2018-09-18 09:30:00,138.87,138.98,138.36,138.56,33334.0,118.5287,118.6226,118.0934,118.2641,33334.0
2018-09-18 10:00:00,138.6,138.68,138.4,138.4,6668.0,118.2983,118.3666,118.1276,118.1276,6668.0
2018-09-18 10:30:00,138.42,138.54,138.17,138.52,9516.0,118.1447,118.2471,117.9313,118.23,9516.0
2018-09-18 11:00:00,138.48,138.49,138.16,138.19,16754.0,118.1959,118.2044,117.9227,117.9483,16754.0
2018-09-18 11:30:00,138.21,138.86,138.13,138.86,30367.0,117.9654,118.5202,117.8971,118.5202,30367.0
2018-09-18 12:00:00,138.83,138.95,138.65,138.92,16758.0,118.4946,118.597,118.341,118.5714,16758.0
2018-09-18 12:30:00,138.94,138.95,138.81,138.88,11916.0,118.5885,118.597,118.4775,118.5373,11916.0
2018-09-18 13:00:00,138.84,138.9,138.74,138.75,7883.0,118.5031,118.5543,118.4178,118.4263,7883.0
2018-09-18 13:30:00,138.81,138.91,138.61,138.91,4923.0,118.4775,118.5629,118.3068,118.5629,4923.0
2018-09-18 14:00:00,138.9,139.07,138.84,139.07,11389.0,118.5543,118.6994,118.5031,118.6994,11389.0
2018-09-18 14:30:00,139.04,139.12,138.76,138.79,7604.0,118.6738,118.7421,118.4349,118.4605,7604.0
2018-09-18 15:00:00,138.77,138.85,138.66,138.76,21380.0,118.4434,118.5117,118.3495,118.4349,21380.0
2018-09-18 15:30:00,138.73,138.73,138.45,138.56,24443.0,118.4092,118.4092,118.1703,118.2641,24443.0
2018-09-19 09:30:00,137.88,138.08,137.73,137.87,38724.0,117.6838,117.8545,117.5557,117.6752,38724.0
2018-09-19 10:00:00,137.89,137.91,137.31,137.31,31361.0,117.6923,117.7094,117.1972,117.1972,31361.0
2018-09-19 10:30:00,137.34,137.45,137.25,137.36,10018.0,117.2229,117.3167,117.146,117.2399,10018.0
2018-09-19 11:00:00,137.33,137.62,137.33,137.43,9088.0,117.2143,117.4618,117.2143,117.2997,9088.0
2018-09-19 11:30:00,137.56,137.72,137.53,137.67,5613.0,117.4106,117.5472,117.385,117.5045,5613.0
2018-09-19 12:00:00,137.78,137.8,137.5,137.61,3531.0,117.5984,117.6155,117.3594,117.4533,3531.0
2018-09-19 12:30:00,137.58,137.66,137.48,137.65,7574.0,117.4277,117.496,117.3423,117.4874,7574.0
2018-09-19 13:00:00,137.65,137.65,137.38,137.38,6766.0,117.4874,117.4874,117.257,117.257,6766.0
2018-09-19 13:30:00,137.4,137.71,137.39,137.54,18904.0,117.2741,117.5387,117.2655,117.3936,18904.0
2018-09-19 14:00:00,137.54,137.67,137.52,137.67,10443.0,117.3936,117.5045,117.3765,117.5045,10443.0
2018-09-19 14:30:00,137.62,137.66,137.53,137.61,8808.0,117.4618,117.496,117.385,117.4533,8808.0
2018-09-19 15:00:00,137.6,137.64,137.53,137.56,12304.0,117.4448,117.4789,117.385,117.4106,12304.0
2018-09-19 15:30:00,137.58,137.62,137.45,137.51,20133.0,117.4277,117.4618,117.3167,117.3679,20133.0
2018-09-20 09:30:00,139.56,139.93,139.49,139.85,29999.0,119.1177,119.4335,119.0579,119.3652,29999.0
2018-09-20 10:00:00,139.89,140.55,139.88,140.17,45857.0,119.3993,119.9627,119.3908,119.6383,45857.0
2018-09-20 10:30:00,140.22,140.78,140.22,140.58,33822.0,119.681,120.159,119.681,119.9883,33822.0
2018-09-20 11:00:00,140.64,140.89,140.56,140.65,19908.0,120.0395,120.2529,119.9712,120.048,19908.0
2018-09-20 11:30:00,140.69,140.77,140.64,140.72,5134.0,120.0822,120.1504,120.0395,120.1078,5134.0
2018-09-20 12:00:00,140.7,140.74,140.61,140.73,13219.0,120.0907,120.1248,120.0139,120.1163,13219.0
2018-09-20 12:30:00,140.75,140.87,140.73,140.83,6645.0,120.1334,120.2358,120.1163,120.2016,6645.0
2018-09-20 13:00:00,140.88,141.05,140.82,140.86,13304.0,120.2443,120.3894,120.1931,120.2273,13304.0
2018-09-20 13:30:00,140.82,140.84,140.54,140.54,9203.0,120.1931,120.2102,119.9541,119.9541,9203.0
2018-09-20 14:00:00,140.57,140.79,140.54,140.76,12339.0,119.9797,120.1675,119.9541,120.1419,12339.0
2018-09-20 14:30:00,140.71,140.81,140.68,140.77,9120.0,120.0992,120.1846,120.0736,120.1504,9120.0
2018-09-20 15:00:00,140.74,140.87,140.68,140.85,11382.0,120.1248,120.2358,120.0736,120.2187,11382.0
2018-09-20 15:30:00,140.83,140.9,140.74,140.83,27863.0,120.2016,120.2614,120.1248,120.2016,27863.0
2018-09-21 09:30:00,140.92,141.09,140.66,141.08,34620.0,120.2785,120.4236,120.0565,120.415,34620.0
2018-09-21 10:00:00,141.04,141.32,140.91,141.24,9513.0,120.3809,120.6199,120.2699,120.5516,9513.0
2018-09-21 10:30:00,141.35,141.41,141.05,141.3,16579.0,120.6455,120.6967,120.3894,120.6028,16579.0
2018-09-21 11:00:00,141.3,141.45,140.91,140.93,9858.0,120.6028,120.7308,120.2699,120.287,9858.0
2018-09-21 11:30:00,141.02,141.36,141.01,141.31,6805.0,120.3638,120.654,120.3553,120.6113,6805.0
2018-09-21 12:00:00,141.3,141.32,141.12,141.22,4206.0,120.6028,120.6199,120.4492,120.5345,4206.0
2018-09-21 12:30:00,141.22,141.33,141.12,141.27,11439.0,120.5345,120.6284,120.4492,120.5772,11439.0
2018-09-21 13:00:00,141.37,141.48,141.24,141.43,9852.0,120.6625,120.7564,120.5516,120.7138,9852.0
2018-09-21 13:30:00,141.4,141.41,141.22,141.22,5510.0,120.6882,120.6967,120.5345,120.5345,5510.0
2018-09-21 14:00:00,141.3,141.36,141.18,141.23,10250.0,120.6028,120.654,120.5004,120.5431,10250.0
2018-09-21 14:30:00,141.26,141.28,141.18,141.21,5946.0,120.5687,120.5857,120.5004,120.526,5946.0
2018-09-21 15:00:00,141.22,141.28,141.17,141.23,8960.0,120.5345,120.5857,120.4918,120.5431,8960.0
2018-09-21 15:30:00,141.21,141.29,141.09,141.22,25500.0,120.526,120.5943,120.4236,120.5345,25500.0
2018-09-24 09:30:00,140.98,141.1,140.89,140.99,26252.0,120.3297,120.4321,120.2529,120.3382,26252.0
2018-09-24 10:00:00,141.0,141.13,140.76,140.91,14535.0,120.3467,120.4577,120.1419,120.2699,14535.0
2018-09-24 10:30:00,140.85,141.03,140.76,141.03,13439.0,120.2187,120.3724,120.1419,120.3724,13439.0
2018-09-24 11:00:00,141.01,141.15,140.77,141.1,16939.0,120.3553,120.4748,120.1504,120.4321,16939.0
2018-09-24 11:30:00,141.0,141.0,140.6,140.61,6337.0,120.3467,120.3467,120.0053,120.0139,6337.0
2018-09-24 12:00:00,140.61,140.7,140.51,140.52,6222.0,120.0139,120.0907,119.9285,119.9371,6222.0
2018-09-24 12:30:00,140.58,140.58,140.4,140.44,5837.0,119.9883,119.9883,119.8346,119.8688,5837.0
2018-09-24 13:00:00,140.49,140.53,140.35,140.38,4198.0,119.9114,119.9456,119.792,119.8176,4198.0
2018-09-24 13:30:00,140.38,140.43,140.27,140.43,8838.0,119.8176,119.8602,119.7237,119.8602,8838.0
2018-09-24 14:00:00,140.41,140.44,140.33,140.36,9230.0,119.8432,119.8688,119.7749,119.8005,9230.0
2018-09-24 14:30:00,140.36,140.43,140.28,140.34,8239.0,119.8005,119.8602,119.7322,119.7834,8239.0
2018-09-24 15:00:00,140.42,140.45,140.38,140.44,4948.0,119.8517,119.8773,119.8176,119.8688,4948.0
2018-09-24 15:30:00,140.44,140.49,140.34,140.38,23180.0,119.8688,119.9114,119.7834,119.8176,23180.0
2018-09-25 09:30:00,140.83,141.44,140.78,141.41,29003.0,120.2016,120.7223,120.159,120.6967,29003.0
2018-09-25 10:00:00,141.41,141.43,141.0,141.07,9120.0,120.6967,120.7138,120.3467,120.4065,9120.0
2018-09-25 10:30:00,141.06,141.24,140.91,140.99,16560.0,120.398,120.5516,120.2699,120.3382,16560.0
2018-09-25 11:00:00,141.01,141.27,140.95,141.09,10244.0,120.3553,120.5772,120.3041,120.4236,10244.0
2018-09-25 11:30:00,141.08,141.29,140.94,141.04,5259.0,120.415,120.5943,120.2955,120.3809,5259.0
2018-09-25 12:00:00,141.01,141.07,140.87,140.91,3203.0,120.3553,120.4065,120.2358,120.2699,3203.0
2018-09-25 12:30:00,140.91,140.98,140.77,140.77,2576.0,120.2699,120.3297,120.1504,120.1504,2576.0
2018-09-25 13:00:00,140.78,140.81,140.7,140.75,4531.0,120.159,120.1846,120.0907,120.1334,4531.0
2018-09-25 13:30:00,140.73,140.82,140.59,140.7,8229.0,120.1163,120.1931,119.9968,120.0907,8229.0
2018-09-25 14:00:00,140.72,140.97,140.67,140.93,3945.0,120.1078,120.3211,120.0651,120.287,3945.0
2018-09-25 14:30:00,140.92,140.93,140.73,140.79,19967.0,120.2785,120.287,120.1163,120.1675,19967.0
2018-09-25 15:00:00,140.77,140.91,140.71,140.91,17286.0,120.1504,120.2699,120.0992,120.2699,17286.0
2018-09-25 15:30:00,140.88,140.92,140.76,140.81,20162.0,120.2443,120.2785,120.1419,120.1846,20162.0
2018-09-26 09:30:00,142.24,142.37,141.97,141.98,37763.0,121.4051,121.5161,121.1747,121.1832,37763.0
2018-09-26 10:00:00,142.01,142.32,142.0,142.13,18001.0,121.2088,121.4734,121.2003,121.3112,18001.0
2018-09-26 10:30:00,142.16,142.37,142.03,142.33,13016.0,121.3368,121.5161,121.2259,121.4819,13016.0
2018-09-26 11:00:00,142.4,142.45,142.17,142.31,24201.0,121.5417,121.5844,121.3454,121.4649,24201.0
2018-09-26 11:30:00,142.3,142.3,141.93,142.02,9785.0,121.4563,121.4563,121.1405,121.2173,9785.0
2018-09-26 12:00:00,142.01,142.01,141.79,141.82,6295.0,121.2088,121.2088,121.021,121.0466,6295.0
2018-09-26 12:30:00,141.88,142.0,141.8,141.99,10941.0,121.0978,121.2003,121.0296,121.1917,10941.0
2018-09-26 13:00:00,141.99,142.15,141.99,142.14,6953.0,121.1917,121.3283,121.1917,121.3198,6953.0
2018-09-26 13:30:00,142.13,142.2,141.91,142.2,10864.0,121.3112,121.371,121.1235,121.371,10864.0
2018-09-26 14:00:00,142.08,142.49,142.08,142.17,16410.0,121.2685,121.6185,121.2685,121.3454,16410.0
2018-09-26 14:30:00,142.17,142.32,141.86,142.18,11693.0,121.3454,121.4734,121.0808,121.3539,11693.0
2018-09-26 15:00:00,142.18,142.42,142.05,142.41,15740.0,121.3539,121.5587,121.2429,121.5502,15740.0
2018-09-26 15:30:00,142.42,142.42,141.88,141.88,45291.0,121.5587,121.5587,121.0978,121.0978,45291.0
2018-09-27 09:30:00,142.36,142.59,142.25,142.59,31504.0,121.5075,121.7038,121.4136,121.7038,31504.0
2018-09-27 10:00:00,142.66,142.83,142.55,142.76,12963.0,121.7636,121.9087,121.6697,121.8489,12963.0
2018-09-27 10:30:00,142.78,142.9,142.55,142.58,5621.0,121.866,121.9684,121.6697,121.6953,5621.0
2018-09-27 11:00:00,142.6,142.77,142.48,142.64,13518.0,121.7124,121.8575,121.61,121.7465,13518.0
2018-09-27 11:30:00,142.55,142.6,142.29,142.29,8708.0,121.6697,121.7124,121.4478,121.4478,8708.0
2018-09-27 12:00:00,142.3,142.42,142.3,142.33,11762.0,121.4563,121.5587,121.4563,121.4819,11762.0
2018-09-27 12:30:00,142.33,142.42,142.33,142.33,5601.0,121.4819,121.5587,121.4819,121.4819,5601.0
2018-09-27 13:00:00,142.25,142.25,142.09,142.1,3592.0,121.4136,121.4136,121.2771,121.2856,3592.0
2018-09-27 13:30:00,142.12,142.12,141.97,142.09,8183.0,121.3027,121.3027,121.1747,121.2771,8183.0
2018-09-27 14:00:00,142.1,142.14,141.89,141.93,12653.0,121.2856,121.3198,121.1064,121.1405,12653.0
2018-09-27 14:30:00,141.96,142.05,141.9,142.01,7615.0,121.1661,121.2429,121.1149,121.2088,7615.0
2018-09-27 15:00:00,141.95,141.99,141.77,141.94,26314.0,121.1576,121.1917,121.004,121.1491,26314.0
2018-09-27 15:30:00,141.96,141.97,141.77,141.83,30952.0,121.1661,121.1747,121.004,121.0552,30952.0
2018-09-28 09:30:00,142.26,142.48,142.15,142.45,30466.0,121.4222,121.61,121.3283,121.5844,30466.0
2018-09-28 10:00:00,142.43,142.48,141.87,141.96,38453.0,121.5673,121.61,121.0893,121.1661,38453.0
2018-09-28 10:30:00,141.97,142.29,141.91,142.25,24081.0,121.1747,121.4478,121.1235,121.4136,24081.0
2018-09-28 11:00:00,142.21,142.22,141.86,142.04,10128.0,121.3795,121.388,121.0808,121.2344,10128.0
2018-09-28 11:30:00,142.04,142.04,141.45,141.54,19276.0,121.2344,121.2344,120.7308,120.8076,19276.0
2018-09-28 12:00:00,141.54,141.76,141.48,141.67,4735.0,120.8076,120.9954,120.7564,120.9186,4735.0
2018-09-28 12:30:00,141.65,141.67,141.4,141.49,3074.0,120.9015,120.9186,120.6882,120.765,3074.0
2018-09-28 13:00:00,141.53,141.63,141.42,141.62,6375.0,120.7991,120.8845,120.7052,120.8759,6375.0
2018-09-28 13:30:00,141.68,141.7,141.54,141.65,4256.0,120.9271,120.9442,120.8076,120.9015,4256.0
2018-09-28 14:00:00,141.63,141.63,141.49,141.57,9261.0,120.8845,120.8845,120.765,120.8333,9261.0
2018-09-28 14:30:00,141.62,141.68,141.45,141.46,11264.0,120.8759,120.9271,120.7308,120.7394,11264.0
2018-09-28 15:00:00,141.51,141.57,141.43,141.51,5123.0,120.782,120.8333,120.7138,120.782,5123.0
2018-09-28 15:30:00,141.51,141.68,141.41,141.65,26960.0,120.782,120.9271,120.6967,120.9015,26960.0
2018-10-01 09:30:00,143.13,143.32,142.81,143.19,71332.0,122.1647,122.3269,121.8916,122.216,71332.0
2018-10-01 10:00:00,143.2,143.52,142.89,143.5,39285.0,122.2245,122.4976,121.9599,122.4806,39285.0
2018-10-01 10:30:00,143.47,143.59,143.05,143.15,30058.0,122.4549,122.5574,122.0965,122.1818,30058.0
2018-10-01 11:00:00,143.12,143.56,143.12,143.54,34408.0,122.1562,122.5318,122.1562,122.5147,34408.0
2018-10-01 11:30:00,143.42,143.42,143.06,143.06,5654.0,122.4123,122.4123,122.105,122.105,5654.0
2018-10-01 12:00:00,143.06,143.08,142.9,142.91,6503.0,122.105,122.1221,121.9684,121.977,6503.0
2018-10-01 12:30:00,142.94,142.97,142.86,142.93,10387.0,122.0026,122.0282,121.9343,121.994,10387.0
2018-10-01 13:00:00,142.94,143.47,142.92,143.47,9787.0,122.0026,122.4549,121.9855,122.4549,9787.0
2018-10-01 13:30:00,143.48,143.53,143.42,143.49,11975.0,122.4635,122.5062,122.4123,122.472,11975.0
2018-10-01 14:00:00,143.49,143.88,143.44,143.83,35599.0,122.472,122.8049,122.4293,122.7622,35599.0
2018-10-01 14:30:00,143.83,143.85,143.73,143.82,16601.0,122.7622,122.7793,122.6769,122.7537,16601.0
2018-10-01 15:00:00,143.83,143.9,143.71,143.82,22738.0,122.7622,122.822,122.6598,122.7537,22738.0
2018-10-01 15:30:00,143.82,143.96,143.77,143.85,74183.0,122.7537,122.8732,122.711,122.7793,74183.0
2018-10-02 09:30:00,142.71,142.8,141.96,142.16,41511.0,121.8063,121.8831,121.1661,121.3368,41511.0
2018-10-02 10:00:00,142.25,142.86,142.23,142.86,21454.0,121.4136,121.9343,121.3966,121.9343,21454.0
2018-10-02 10:30:00,142.84,143.07,142.71,142.99,16824.0,121.9172,122.1135,121.8063,122.0453,16824.0
2018-10-02 11:00:00,142.99,143.19,142.96,143.1,8286.0,122.0453,122.216,122.0196,122.1391,8286.0
2018-10-02 11:30:00,143.12,143.22,142.86,143.04,10679.0,122.1562,122.2416,121.9343,122.0879,10679.0
2018-10-02 12:00:00,143.06,143.37,143.06,143.36,3526.0,122.105,122.3696,122.105,122.3611,3526.0
2018-10-02 12:30:00,143.31,143.41,143.18,143.27,3923.0,122.3184,122.4037,122.2074,122.2842,3923.0
2018-10-02 13:00:00,143.25,143.35,143.12,143.23,10756.0,122.2672,122.3525,122.1562,122.2501,10756.0
2018-10-02 13:30:00,143.21,143.31,143.17,143.29,9515.0,122.233,122.3184,122.1989,122.3013,9515.0
2018-10-02 14:00:00,143.14,143.25,142.95,143.05,20538.0,122.1733,122.2672,122.0111,122.0965,20538.0
2018-10-02 14:30:00,143.04,143.1,142.91,142.91,9196.0,122.0879,122.1391,121.977,121.977,9196.0
2018-10-02 15:00:00,142.92,142.96,142.63,142.63,12030.0,121.9855,122.0196,121.738,121.738,12030.0
2018-10-02 15:30:00,142.69,142.91,142.61,142.81,36597.0,121.7892,121.977,121.7209,121.8916,36597.0
2018-10-03 09:30:00,143.77,143.81,143.6,143.61,24410.0,122.711,122.7451,122.5659,122.5744,24410.0
2018-10-03 10:00:00,143.6,143.99,143.6,143.83,27569.0,122.5659,122.8988,122.5659,122.7622,27569.0
2018-10-03 10:30:00,143.87,143.93,143.55,143.66,15373.0,122.7964,122.8476,122.5232,122.6171,15373.0
2018-10-03 11:00:00,143.66,143.92,143.65,143.92,8105.0,122.6171,122.839,122.6086,122.839,8105.0
2018-10-03 11:30:00,143.84,143.9,143.41,143.52,12426.0,122.7708,122.822,122.4037,122.4976,12426.0
2018-10-03 12:00:00,143.56,143.61,143.34,143.54,11457.0,122.5318,122.5744,122.344,122.5147,11457.0
2018-10-03 12:30:00,143.51,143.53,143.26,143.37,13737.0,122.4891,122.5062,122.2757,122.3696,13737.0
2018-10-03 13:00:00,143.31,143.47,143.31,143.43,5111.0,122.3184,122.4549,122.3184,122.4208,5111.0
2018-10-03 13:30:00,143.37,143.45,143.25,143.25,9370.0,122.3696,122.4379,122.2672,122.2672,9370.0
2018-10-03 14:00:00,143.25,143.29,143.03,143.04,40573.0,122.2672,122.3013,122.0794,122.0879,40573.0
2018-10-03 14:30:00,143.04,143.09,142.66,142.77,16811.0,122.0879,122.1306,121.7636,121.8575,16811.0
2018-10-03 15:00:00,142.77,142.86,142.63,142.82,12857.0,121.8575,121.9343,121.738,121.9002,12857.0
2018-10-03 15:30:00,142.77,143.06,142.74,142.91,39246.0,121.8575,122.105,121.8319,121.977,39246.0
2018-10-04 09:30:00,141.68,141.73,141.32,141.44,30676.0,120.9271,120.9698,120.6199,120.7223,30676.0
2018-10-04 10:00:00,141.38,141.5,140.6,140.76,16095.0,120.6711,120.7735,120.0053,120.1419,16095.0
2018-10-04 10:30:00,140.9,141.03,140.79,141.02,17742.0,120.2614,120.3724,120.1675,120.3638,17742.0
2018-10-04 11:00:00,141.01,141.29,140.97,141.01,13198.0,120.3553,120.5943,120.3211,120.3553,13198.0
2018-10-04 11:30:00,141.06,141.16,140.81,140.86,5783.0,120.398,120.4833,120.1846,120.2273,5783.0
2018-10-04 12:00:00,140.79,140.91,140.54,140.69,9070.0,120.1675,120.2699,119.9541,120.0822,9070.0
2018-10-04 12:30:00,140.64,140.82,140.61,140.75,9407.0,120.0395,120.1931,120.0139,120.1334,9407.0
2018-10-04 13:00:00,140.75,140.75,140.43,140.66,7986.0,120.1334,120.1334,119.8602,120.0565,7986.0
2018-10-04 13:30:00,140.66,140.7,140.39,140.41,10621.0,120.0565,120.0907,119.8261,119.8432,10621.0
2018-10-04 14:00:00,140.46,140.47,140.28,140.34,13409.0,119.8858,119.8944,119.7322,119.7834,13409.0
2018-10-04 14:30:00,140.37,140.81,140.33,140.79,16077.0,119.809,120.1846,119.7749,120.1675,16077.0
2018-10-04 15:00:00,140.79,140.89,140.61,140.66,31425.0,120.1675,120.2529,120.0139,120.0565,31425.0
2018-10-04 15:30:00,140.64,140.96,140.51,140.92,44907.0,120.0395,120.3126,119.9285,120.2785,44907.0
2018-10-05 09:30:00,140.26,140.68,140.13,140.13,30364.0,119.7151,120.0736,119.6042,119.6042,30364.0
2018-10-05 10:00:00,140.06,140.36,140.03,140.22,13705.0,119.5444,119.8005,119.5188,119.681,13705.0
2018-10-05 10:30:00,140.2,140.51,140.05,140.16,39482.0,119.6639,119.9285,119.5359,119.6298,39482.0
2018-10-05 11:00:00,140.09,140.41,140.05,140.29,14288.0,119.57,119.8432,119.5359,119.7407,14288.0
2018-10-05 11:30:00,140.22,140.28,139.9,139.9,7234.0,119.681,119.7322,119.4079,119.4079,7234.0
2018-10-05 12:00:00,139.94,139.96,139.77,139.92,12156.0,119.442,119.4591,119.2969,119.4249,12156.0
2018-10-05 12:30:00,139.89,139.89,139.75,139.8,13682.0,119.3993,119.3993,119.2798,119.3225,13682.0
2018-10-05 13:00:00,139.71,139.82,139.63,139.72,12112.0,119.2457,119.3396,119.1774,119.2542,12112.0
2018-10-05 13:30:00,139.71,139.92,139.63,139.89,11599.0,119.2457,119.4249,119.1774,119.3993,11599.0
2018-10-05 14:00:00,139.87,139.91,139.72,139.91,19348.0,119.3823,119.4164,119.2542,119.4164,19348.0
2018-10-05 14:30:00,139.87,140.01,139.78,139.96,11811.0,119.3823,119.5018,119.3054,119.4591,11811.0
2018-10-05 15:00:00,139.96,140.08,139.91,140.03,24346.0,119.4591,119.5615,119.4164,119.5188,24346.0
2018-10-05 15:30:00,140.03,140.25,140.03,140.09,26451.0,119.5188,119.7066,119.5188,119.57,26451.0
2018-10-08 09:30:00,139.62,140.24,139.6,140.2,19595.0,119.1689,119.6981,119.1518,119.6639,19595.0
2018-10-08 10:00:00,140.16,140.66,140.15,140.55,14738.0,119.6298,120.0565,119.6213,119.9627,14738.0
2018-10-08 10:30:00,140.53,140.78,140.46,140.77,17125.0,119.9456,120.159,119.8858,120.1504,17125.0
2018-10-08 11:00:00,140.68,140.83,140.64,140.69,13826.0,120.0736,120.2016,120.0395,120.0822,13826.0
2018-10-08 11:30:00,140.62,140.9,140.54,140.87,20001.0,120.0224,120.2614,119.9541,120.2358,20001.0
2018-10-08 12:00:00,140.87,141.03,140.83,140.94,10121.0,120.2358,120.3724,120.2016,120.2955,10121.0
2018-10-08 12:30:00,141.0,141.03,140.75,140.75,13678.0,120.3467,120.3724,120.1334,120.1334,13678.0
2018-10-08 13:00:00,140.77,140.82,140.54,140.54,8423.0,120.1504,120.1931,119.9541,119.9541,8423.0
2018-10-08 13:30:00,140.54,140.69,140.31,140.66,24765.0,119.9541,120.0822,119.7578,120.0565,24765.0
2018-10-08 14:00:00,140.57,140.85,140.57,140.72,6487.0,119.9797,120.2187,119.9797,120.1078,6487.0
2018-10-08 14:30:00,140.79,140.9,140.77,140.83,7366.0,120.1675,120.2614,120.1504,120.2016,7366.0
2018-10-08 15:00:00,140.9,140.98,140.84,140.97,7191.0,120.2614,120.3297,120.2102,120.3211,7191.0
2018-10-08 15:30:00,140.94,141.17,140.93,141.05,54758.0,120.2955,120.4918,120.287,120.3894,54758.0
2018-10-09 09:30:00,139.22,139.44,139.08,139.34,43628.0,118.8275,119.0152,118.708,118.9299,43628.0
2018-10-09 10:00:00,139.28,140.48,139.25,140.43,37508.0,118.8787,119.9029,118.8531,119.8602,37508.0
2018-10-09 10:30:00,140.45,140.78,140.44,140.6,15134.0,119.8773,120.159,119.8688,120.0053,15134.0
2018-10-09 11:00:00,140.57,140.65,140.28,140.65,21271.0,119.9797,120.048,119.7322,120.048,21271.0
2018-10-09 11:30:00,140.62,140.84,140.6,140.84,10935.0,120.0224,120.2102,120.0053,120.2102,10935.0
2018-10-09 12:00:00,140.87,141.06,140.66,140.66,8279.0,120.2358,120.398,120.0565,120.0565,8279.0
2018-10-09 12:30:00,140.67,140.67,140.37,140.37,11519.0,120.0651,120.0651,119.809,119.809,11519.0
2018-10-09 13:00:00,140.35,140.45,140.28,140.45,13800.0,119.792,119.8773,119.7322,119.8773,13800.0
2018-10-09 13:30:00,140.44,140.46,140.27,140.36,6762.0,119.8688,119.8858,119.7237,119.8005,6762.0
2018-10-09 14:00:00,140.33,140.45,140.25,140.41,6948.0,119.7749,119.8773,119.7066,119.8432,6948.0
2018-10-09 14:30:00,140.38,140.62,140.33,140.62,19294.0,119.8176,120.0224,119.7749,120.0224,19294.0
2018-10-09 15:00:00,140.61,140.73,140.35,140.43,23917.0,120.0139,120.1163,119.792,119.8602,23917.0
2018-10-09 15:30:00,140.44,140.55,140.33,140.43,47755.0,119.8688,119.9627,119.7749,119.8602,47755.0
2018-10-10 09:30:00,137.8,137.92,137.48,137.54,65820.0,117.6155,117.7179,117.3423,117.3936,65820.0
2018-10-10 10:00:00,137.55,137.94,137.46,137.94,32296.0,117.4021,117.735,117.3253,117.735,32296.0
2018-10-10 10:30:00,137.9,137.9,137.34,137.55,41675.0,117.7008,117.7008,117.2229,117.4021,41675.0
2018-10-10 11:00:00,137.55,137.83,137.3,137.64,43615.0,117.4021,117.6411,117.1887,117.4789,43615.0
2018-10-10 11:30:00,137.56,137.56,137.0,137.07,29593.0,117.4106,117.4106,116.9327,116.9924,29593.0
2018-10-10 12:00:00,137.07,137.23,137.0,137.03,15708.0,116.9924,117.129,116.9327,116.9583,15708.0
2018-10-10 12:30:00,137.06,137.12,136.91,136.97,30262.0,116.9839,117.0351,116.8558,116.907,30262.0
2018-10-10 13:00:00,136.97,137.05,136.7,137.03,18853.0,116.907,116.9753,116.6766,116.9583,18853.0
2018-10-10 13:30:00,136.96,136.96,136.65,136.67,14049.0,116.8985,116.8985,116.6339,116.651,14049.0
2018-10-10 14:00:00,136.65,136.75,136.24,136.42,27977.0,116.6339,116.7193,116.284,116.4376,27977.0
2018-10-10 14:30:00,136.45,136.45,135.99,136.28,31052.0,116.4632,116.4632,116.0706,116.3181,31052.0
2018-10-10 15:00:00,136.22,136.25,135.76,136.1,38569.0,116.2669,116.2925,115.8743,116.1645,38569.0
2018-10-10 15:30:00,136.11,136.12,135.12,135.2,79834.0,116.173,116.1816,115.328,115.3963,79834.0
2018-10-11 09:30:00,135.14,135.15,134.38,134.55,124646.0,115.3451,115.3536,114.6964,114.8415,124646.0
2018-10-11 10:00:00,134.55,134.62,133.87,134.27,48175.0,114.8415,114.9013,114.2611,114.6025,48175.0
2018-10-11 10:30:00,134.31,134.31,133.52,133.52,38113.0,114.6367,114.6367,113.9624,113.9624,38113.0
2018-10-11 11:00:00,133.47,133.58,133.01,133.48,32459.0,113.9197,114.0136,113.5271,113.9283,32459.0
2018-10-11 11:30:00,133.44,133.45,133.02,133.34,16655.0,113.8941,113.9026,113.5356,113.8088,16655.0
2018-10-11 12:00:00,133.37,133.59,133.28,133.47,23714.0,113.8344,114.0221,113.7575,113.9197,23714.0
2018-10-11 12:30:00,133.46,133.52,133.31,133.35,17887.0,113.9112,113.9624,113.7832,113.8173,17887.0
2018-10-11 13:00:00,133.36,133.49,133.06,133.27,16292.0,113.8258,113.9368,113.5698,113.749,16292.0
2018-10-11 13:30:00,133.26,133.44,133.06,133.28,13378.0,113.7405,113.8941,113.5698,113.7575,13378.0
2018-10-11 14:00:00,133.27,133.34,132.71,132.82,23909.0,113.749,113.8088,113.271,113.3649,23909.0
2018-10-11 14:30:00,132.74,132.76,131.43,131.97,30249.0,113.2966,113.3137,112.1785,112.6394,30249.0
2018-10-11 15:00:00,131.91,132.87,131.9,132.56,41408.0,112.5882,113.4076,112.5797,113.143,41408.0
2018-10-11 15:30:00,132.64,132.78,131.88,131.94,73099.0,113.2113,113.3308,112.5626,112.6138,73099.0
2018-10-12 09:30:00,134.06,134.21,133.76,134.17,77083.0,114.4233,114.5513,114.1672,114.5172,77083.0
2018-10-12 10:00:00,134.22,134.65,134.19,134.3,22737.0,114.5599,114.9269,114.5343,114.6281,22737.0
2018-10-12 10:30:00,134.27,134.31,133.85,134.03,15649.0,114.6025,114.6367,114.2441,114.3977,15649.0
2018-10-12 11:00:00,133.97,134.09,133.52,133.52,26908.0,114.3465,114.4489,113.9624,113.9624,26908.0
2018-10-12 11:30:00,133.62,133.8,133.4,133.41,7903.0,114.0477,114.2014,113.86,113.8685,7903.0
2018-10-12 12:00:00,133.52,133.54,133.31,133.33,8860.0,113.9624,113.9795,113.7832,113.8002,8860.0
2018-10-12 12:30:00,133.45,133.47,133.08,133.31,10495.0,113.9026,113.9197,113.5868,113.7832,10495.0
2018-10-12 13:00:00,133.22,133.74,133.22,133.49,11164.0,113.7063,114.1502,113.7063,113.9368,11164.0
2018-10-12 13:30:00,133.5,133.6,133.17,133.4,15387.0,113.9453,114.0307,113.6637,113.86,15387.0
2018-10-12 14:00:00,133.4,133.45,133.26,133.43,8932.0,113.86,113.9026,113.7405,113.8856,8932.0
2018-10-12 14:30:00,133.41,133.56,133.19,133.54,15752.0,113.8685,113.9965,113.6807,113.9795,15752.0
2018-10-12 15:00:00,133.54,133.86,133.47,133.84,19494.0,113.9795,114.2526,113.9197,114.2355,19494.0
2018-10-12 15:30:00,133.87,134.06,133.68,133.84,40898.0,114.2611,114.4233,114.099,114.2355,40898.0
2018-10-15 09:30:00,133.04,133.23,132.72,132.88,43033.0,113.5527,113.7149,113.2796,113.4161,43033.0
2018-10-15 10:00:00,132.85,133.14,132.76,133.1,9861.0,113.3905,113.6381,113.3137,113.6039,9861.0
2018-10-15 10:30:00,133.09,133.68,133.01,133.68,10356.0,113.5954,114.099,113.5271,114.099,10356.0
2018-10-15 11:00:00,133.72,133.97,133.64,133.76,23986.0,114.1331,114.3465,114.0648,114.1672,23986.0
2018-10-15 11:30:00,133.78,134.18,133.78,133.97,22290.0,114.1843,114.5257,114.1843,114.3465,22290.0
2018-10-15 12:00:00,133.94,133.99,133.74,133.95,10710.0,114.3209,114.3635,114.1502,114.3294,10710.0
2018-10-15 12:30:00,133.93,134.04,133.85,133.85,13491.0,114.3123,114.4062,114.2441,114.2441,13491.0
2018-10-15 13:00:00,133.93,133.98,133.75,133.81,13582.0,114.3123,114.355,114.1587,114.2099,13582.0
2018-10-15 13:30:00,133.76,134.04,133.71,133.85,17246.0,114.1672,114.4062,114.1246,114.2441,17246.0
2018-10-15 14:00:00,133.9,133.91,133.35,133.38,15338.0,114.2867,114.2953,113.8173,113.8429,15338.0
2018-10-15 14:30:00,133.47,133.87,133.37,133.81,9931.0,113.9197,114.2611,113.8344,114.2099,9931.0
2018-10-15 15:00:00,133.77,133.83,133.54,133.66,9279.0,114.1758,114.227,113.9795,114.0819,9279.0
2018-10-15 15:30:00,133.66,133.7,133.36,133.37,24911.0,114.0819,114.116,113.8258,113.8344,24911.0
2018-10-16 09:30:00,135.47,135.69,135.11,135.12,49139.0,115.6268,115.8145,115.3195,115.328,49139.0
2018-10-16 10:00:00,135.1,135.39,135.06,135.24,32900.0,115.311,115.5585,115.2768,115.4305,32900.0
2018-10-16 10:30:00,135.17,135.7,135.16,135.66,29520.0,115.3707,115.8231,115.3622,115.7889,29520.0
2018-10-16 11:00:00,135.68,135.7,135.33,135.59,26833.0,115.806,115.8231,115.5073,115.7292,26833.0
2018-10-16 11:30:00,135.53,135.64,135.3,135.49,10902.0,115.678,115.7719,115.4817,115.6438,10902.0
2018-10-16 12:00:00,135.45,135.58,135.16,135.25,8422.0,115.6097,115.7207,115.3622,115.439,8422.0
2018-10-16 12:30:00,135.22,135.42,135.19,135.31,6004.0,115.4134,115.5841,115.3878,115.4902,6004.0
2018-10-16 13:00:00,135.33,135.46,135.28,135.46,12837.0,115.5073,115.6182,115.4646,115.6182,12837.0
2018-10-16 13:30:00,135.46,135.82,135.4,135.78,20721.0,115.6182,115.9255,115.567,115.8914,20721.0
2018-10-16 14:00:00,135.82,135.96,135.67,135.95,13938.0,115.9255,116.045,115.7975,116.0365,13938.0
2018-10-16 14:30:00,135.95,136.05,135.74,135.85,11813.0,116.0365,116.1218,115.8572,115.9511,11813.0
2018-10-16 15:00:00,135.86,136.01,135.82,135.92,26280.0,115.9596,116.0877,115.9255,116.0108,26280.0
2018-10-16 15:30:00,135.93,136.36,135.91,136.03,46162.0,116.0194,116.3864,116.0023,116.1047,46162.0
2018-10-17 09:30:00,134.83,135.14,134.7,134.9,48547.0,115.0805,115.3451,114.9695,115.1403,48547.0
2018-10-17 10:00:00,134.87,134.9,134.41,134.56,17693.0,115.1146,115.1403,114.722,114.8501,17693.0
2018-10-17 10:30:00,134.62,134.87,134.52,134.78,39048.0,114.9013,115.1146,114.8159,115.0378,39048.0
2018-10-17 11:00:00,134.76,135.02,134.69,134.93,14123.0,115.0208,115.2427,114.961,115.1659,14123.0
2018-10-17 11:30:00,135.03,135.3,134.96,135.25,5993.0,115.2512,115.4817,115.1915,115.439,5993.0
2018-10-17 12:00:00,135.22,135.51,135.18,135.42,6040.0,115.4134,115.6609,115.3792,115.5841,6040.0
2018-10-17 12:30:00,135.46,135.46,135.05,135.19,5784.0,115.6182,115.6182,115.2683,115.3878,5784.0
2018-10-17 13:00:00,135.22,135.33,135.1,135.13,6791.0,115.4134,115.5073,115.311,115.3366,6791.0
2018-10-17 13:30:00,135.06,135.41,135.03,135.36,11531.0,115.2768,115.5756,115.2512,115.5329,11531.0
2018-10-17 14:00:00,135.31,135.31,134.87,134.91,10530.0,115.4902,115.4902,115.1146,115.1488,10530.0
2018-10-17 14:30:00,134.9,135.38,134.89,135.35,15452.0,115.1403,115.5499,115.1317,115.5243,15452.0
2018-10-17 15:00:00,135.21,135.35,134.95,135.04,28060.0,115.4048,115.5243,115.1829,115.2597,28060.0
2018-10-17 15:30:00,135.03,135.21,134.79,135.2,52014.0,115.2512,115.4048,115.0464,115.3963,52014.0
2018-10-18 09:30:00,137.07,137.45,136.94,137.2,58626.0,116.9924,117.3167,116.8814,117.1034,58626.0
2018-10-18 10:00:00,137.2,137.27,136.74,137.19,21033.0,117.1034,117.1631,116.7107,117.0948,21033.0
2018-10-18 10:30:00,137.16,137.95,137.16,137.95,33733.0,117.0692,117.7435,117.0692,117.7435,33733.0
2018-10-18 11:00:00,137.86,137.86,137.15,137.51,21670.0,117.6667,117.6667,117.0607,117.3679,21670.0
2018-10-18 11:30:00,137.27,137.3,136.51,136.52,17135.0,117.1631,117.1887,116.5144,116.523,17135.0
2018-10-18 12:00:00,136.59,136.66,136.28,136.47,13449.0,116.5827,116.6425,116.3181,116.4803,13449.0
2018-10-18 12:30:00,136.52,136.81,136.33,136.62,12823.0,116.523,116.7705,116.3608,116.6083,12823.0
2018-10-18 13:00:00,136.53,136.59,136.01,136.13,8824.0,116.5315,116.5827,116.0877,116.1901,8824.0
2018-10-18 13:30:00,136.12,136.32,135.95,136.13,8776.0,116.1816,116.3523,116.0365,116.1901,8776.0
2018-10-18 14:00:00,136.1,136.48,136.1,136.44,24147.0,116.1645,116.4888,116.1645,116.4547,24147.0
2018-10-18 14:30:00,136.39,136.73,136.29,136.45,18498.0,116.412,116.7022,116.3267,116.4632,18498.0
2018-10-18 15:00:00,136.53,136.53,136.1,136.43,10151.0,116.5315,116.5315,116.1645,116.4461,10151.0
2018-10-18 15:30:00,136.35,136.73,136.25,136.39,45175.0,116.3779,116.7022,116.2925,116.412,45175.0
2018-10-19 09:30:00,140.35,140.56,140.06,140.43,112129.0,119.792,119.9712,119.5444,119.8602,112129.0
2018-10-19 10:00:00,140.49,140.93,140.38,140.78,60116.0,119.9114,120.287,119.8176,120.159,60116.0
2018-10-19 10:30:00,140.8,141.05,140.68,140.94,38798.0,120.176,120.3894,120.0736,120.2955,38798.0
2018-10-19 11:00:00,140.99,140.99,140.52,140.63,42942.0,120.3382,120.3382,119.9371,120.0309,42942.0
2018-10-19 11:30:00,140.58,140.74,140.24,140.6,45406.0,119.9883,120.1248,119.6981,120.0053,45406.0
2018-10-19 12:00:00,140.66,140.7,140.22,140.22,29133.0,120.0565,120.0907,119.681,119.681,29133.0
2018-10-19 12:30:00,140.21,140.48,140.13,140.37,17834.0,119.6725,119.9029,119.6042,119.809,17834.0
2018-10-19 13:00:00,140.39,140.8,140.27,140.74,23705.0,119.8261,120.176,119.7237,120.1248,23705.0
2018-10-19 13:30:00,140.75,140.94,140.72,140.74,21873.0,120.1334,120.2955,120.1078,120.1248,21873.0
2018-10-19 14:00:00,140.69,140.82,140.44,140.76,21906.0,120.0822,120.1931,119.8688,120.1419,21906.0
2018-10-19 14:30:00,140.69,140.83,140.63,140.68,18898.0,120.0822,120.2016,120.0309,120.0736,18898.0
2018-10-19 15:00:00,140.74,140.74,140.37,140.63,32127.0,120.1248,120.1248,119.809,120.0309,32127.0
2018-10-19 15:30:00,140.67,140.73,140.46,140.53,55595.0,120.0651,120.1163,119.8858,119.9456,55595.0
2018-10-22 09:30:00,140.93,140.94,140.08,140.08,36863.0,120.287,120.2955,119.5615,119.5615,36863.0
2018-10-22 10:00:00,139.93,140.03,139.19,139.41,36654.0,119.4335,119.5188,118.8019,118.9896,36654.0
2018-10-22 10:30:00,139.42,139.93,139.31,139.83,19592.0,118.9982,119.4335,118.9043,119.3481,19592.0
2018-10-22 11:00:00,139.8,139.89,139.51,139.52,22029.0,119.3225,119.3993,119.075,119.0835,22029.0
2018-10-22 11:30:00,139.32,139.48,138.98,139.0,10648.0,118.9128,119.0494,118.6226,118.6397,10648.0
2018-10-22 12:00:00,138.96,139.27,138.88,139.02,11704.0,118.6056,118.8702,118.5373,118.6568,11704.0
2018-10-22 12:30:00,139.06,139.49,139.05,139.36,8131.0,118.6909,119.0579,118.6824,118.947,8131.0
2018-10-22 13:00:00,139.34,139.52,139.22,139.44,3619.0,118.9299,119.0835,118.8275,119.0152,3619.0
2018-10-22 13:30:00,139.3,139.47,139.11,139.22,6320.0,118.8958,119.0409,118.7336,118.8275,6320.0
2018-10-22 14:00:00,139.19,139.4,139.19,139.19,12059.0,118.8019,118.9811,118.8019,118.8019,12059.0
2018-10-22 14:30:00,139.18,139.39,139.13,139.36,10605.0,118.7933,118.9726,118.7507,118.947,10605.0
2018-10-22 15:00:00,139.36,139.58,139.31,139.45,10798.0,118.947,119.1347,118.9043,119.0238,10798.0
2018-10-22 15:30:00,139.47,139.63,139.16,139.19,20161.0,119.0409,119.1774,118.7763,118.8019,20161.0
2018-10-23 09:30:00,138.88,138.88,138.1,138.1,52647.0,118.5373,118.5373,117.8715,117.8715,52647.0
2018-10-23 10:00:00,138.08,138.63,137.93,138.63,53341.0,117.8545,118.3239,117.7264,118.3239,53341.0
2018-10-23 10:30:00,138.61,139.02,138.48,138.99,48889.0,118.3068,118.6568,118.1959,118.6312,48889.0
2018-10-23 11:00:00,138.99,139.01,138.69,138.81,43007.0,118.6312,118.6482,118.3751,118.4775,43007.0
2018-10-23 11:30:00,138.75,138.92,138.36,138.59,32991.0,118.4263,118.5714,118.0934,118.2898,32991.0
2018-10-23 12:00:00,138.59,139.05,138.47,139.04,5769.0,118.2898,118.6824,118.1873,118.6738,5769.0
2018-10-23 12:30:00,139.0,139.44,138.99,139.44,13048.0,118.6397,119.0152,118.6312,119.0152,13048.0
2018-10-23 13:00:00,139.39,139.98,139.38,139.66,12911.0,118.9726,119.4762,118.964,119.203,12911.0
2018-10-23 13:30:00,139.69,139.91,139.56,139.56,11729.0,119.2286,119.4164,119.1177,119.1177,11729.0
2018-10-23 14:00:00,139.64,140.07,139.53,140.02,7455.0,119.186,119.553,119.0921,119.5103,7455.0
2018-10-23 14:30:00,139.97,140.31,139.89,140.19,13068.0,119.4676,119.7578,119.3993,119.6554,13068.0
2018-10-23 15:00:00,140.22,140.39,140.02,140.03,20269.0,119.681,119.8261,119.5103,119.5188,20269.0
2018-10-23 15:30:00,139.91,139.94,139.73,139.78,34045.0,119.4164,119.442,119.2628,119.3054,34045.0
2018-10-24 09:30:00,140.31,140.31,139.83,140.16,33336.0,119.7578,119.7578,119.3481,119.6298,33336.0
2018-10-24 10:00:00,140.2,140.34,140.0,140.05,21216.0,119.6639,119.7834,119.4932,119.5359,21216.0
2018-10-24 10:30:00,140.02,140.14,139.6,139.6,21025.0,119.5103,119.6127,119.1518,119.1518,21025.0
2018-10-24 11:00:00,139.6,139.65,138.99,138.99,28453.0,119.1518,119.1945,118.6312,118.6312,28453.0
2018-10-24 11:30:00,139.07,139.61,138.94,139.58,10977.0,118.6994,119.1603,118.5885,119.1347,10977.0
2018-10-24 12:00:00,139.58,139.87,139.37,139.44,14256.0,119.1347,119.3823,118.9555,119.0152,14256.0
2018-10-24 12:30:00,139.58,139.58,139.0,139.18,17819.0,119.1347,119.1347,118.6397,118.7933,17819.0
2018-10-24 13:00:00,139.07,139.07,138.39,138.42,12002.0,118.6994,118.6994,118.119,118.1447,12002.0
2018-10-24 13:30:00,138.5,138.67,138.27,138.27,20073.0,118.2129,118.358,118.0166,118.0166,20073.0
2018-10-24 14:00:00,138.26,138.64,137.94,138.54,22847.0,118.0081,118.3324,117.735,118.2471,22847.0
2018-10-24 14:30:00,138.59,138.66,138.23,138.24,29042.0,118.2898,118.3495,117.9825,117.991,29042.0
2018-10-24 15:00:00,138.21,138.21,137.35,137.38,60125.0,117.9654,117.9654,117.2314,117.257,60125.0
2018-10-24 15:30:00,137.37,137.77,136.97,137.1,82283.0,117.2485,117.5899,116.907,117.018,82283.0
2018-10-25 09:30:00,138.08,138.08,137.07,137.45,59874.0,117.8545,117.8545,116.9924,117.3167,59874.0
2018-10-25 10:00:00,137.41,137.93,137.41,137.75,27625.0,117.2826,117.7264,117.2826,117.5728,27625.0
2018-10-25 10:30:00,137.79,138.11,137.59,137.62,24401.0,117.6069,117.8801,117.4362,117.4618,24401.0
2018-10-25 11:00:00,137.58,137.71,137.15,137.49,24994.0,117.4277,117.5387,117.0607,117.3509,24994.0
2018-10-25 11:30:00,137.55,137.55,137.11,137.35,9114.0,117.4021,117.4021,117.0265,117.2314,9114.0
2018-10-25 12:00:00,137.23,137.43,137.07,137.26,7812.0,117.129,117.2997,116.9924,117.1546,7812.0
2018-10-25 12:30:00,137.22,137.75,137.21,137.72,8329.0,117.1204,117.5728,117.1119,117.5472,8329.0
2018-10-25 13:00:00,137.78,137.78,137.33,137.52,16388.0,117.5984,117.5984,117.2143,117.3765,16388.0
2018-10-25 13:30:00,137.5,137.85,137.5,137.55,7077.0,117.3594,117.6581,117.3594,117.4021,7077.0
2018-10-25 14:00:00,137.59,137.99,137.59,137.97,8488.0,117.4362,117.7776,117.4362,117.7606,8488.0
2018-10-25 14:30:00,137.91,138.27,137.7,137.7,20698.0,117.7094,118.0166,117.5301,117.5301,20698.0
2018-10-25 15:00:00,137.71,137.97,137.61,137.61,11371.0,117.5387,117.7606,117.4533,117.4533,11371.0
2018-10-25 15:30:00,137.7,137.78,137.19,137.22,20364.0,117.5301,117.5984,117.0948,117.1204,20364.0
2018-10-26 09:30:00,138.29,138.29,137.49,137.68,54468.0,118.0337,118.0337,117.3509,117.513,54468.0
2018-10-26 10:00:00,137.64,137.64,137.17,137.51,14253.0,117.4789,117.4789,117.0778,117.3679,14253.0
2018-10-26 10:30:00,137.23,137.23,136.61,136.97,21623.0,117.129,117.129,116.5998,116.907,21623.0
2018-10-26 11:00:00,136.86,137.69,136.83,137.67,27347.0,116.8132,117.5216,116.7876,117.5045,27347.0
2018-10-26 11:30:00,137.69,138.19,137.66,137.7,15460.0,117.5216,117.9483,117.496,117.5301,15460.0
2018-10-26 12:00:00,137.72,137.86,137.5,137.82,27418.0,117.5472,117.6667,117.3594,117.6325,27418.0
2018-10-26 12:30:00,137.92,138.34,137.92,138.17,36832.0,117.7179,118.0764,117.7179,117.9313,36832.0
2018-10-26 13:00:00,138.3,138.65,138.25,138.41,11600.0,118.0422,118.341,117.9996,118.1361,11600.0
2018-10-26 13:30:00,138.22,138.43,138.09,138.39,6573.0,117.974,118.1532,117.863,118.119,6573.0
2018-10-26 14:00:00,138.38,138.38,137.91,138.25,13100.0,118.1105,118.1105,117.7094,117.9996,13100.0
2018-10-26 14:30:00,138.15,138.39,137.66,137.66,7762.0,117.9142,118.119,117.496,117.496,7762.0
2018-10-26 15:00:00,137.67,138.08,137.5,138.02,8640.0,117.5045,117.8545,117.3594,117.8032,8640.0
2018-10-26 15:30:00,137.96,138.39,137.71,138.04,24826.0,117.752,118.119,117.5387,117.8203,24826.0
2018-10-29 09:30:00,137.44,137.83,137.44,137.7,36434.0,117.3082,117.6411,117.3082,117.5301,36434.0
2018-10-29 10:00:00,137.73,138.17,137.72,138.03,16420.0,117.5557,117.9313,117.5472,117.8118,16420.0
2018-10-29 10:30:00,138.03,138.06,137.46,137.51,28822.0,117.8118,117.8374,117.3253,117.3679,28822.0
2018-10-29 11:00:00,137.5,137.61,137.27,137.58,25191.0,117.3594,117.4533,117.1631,117.4277,25191.0
2018-10-29 11:30:00,137.51,137.7,137.22,137.23,16724.0,117.3679,117.5301,117.1204,117.129,16724.0
2018-10-29 12:00:00,137.19,137.43,137.09,137.33,16502.0,117.0948,117.2997,117.0095,117.2143,16502.0
2018-10-29 12:30:00,137.3,137.34,136.83,137.06,8122.0,117.1887,117.2229,116.7876,116.9839,8122.0
2018-10-29 13:00:00,137.05,137.38,137.03,137.09,10343.0,116.9753,117.257,116.9583,117.0095,10343.0
2018-10-29 13:30:00,137.17,137.45,137.17,137.24,9048.0,117.0778,117.3167,117.0778,117.1375,9048.0
2018-10-29 14:00:00,137.28,137.28,136.8,136.97,14700.0,117.1716,117.1716,116.7619,116.907,14700.0
2018-10-29 14:30:00,136.97,137.19,136.71,136.77,18927.0,116.907,117.0948,116.6851,116.7363,18927.0
2018-10-29 15:00:00,136.8,136.8,136.3,136.36,17498.0,116.7619,116.7619,116.3352,116.3864,17498.0
2018-10-29 15:30:00,136.4,136.85,135.67,136.78,50665.0,116.4205,116.8046,115.7975,116.7449,50665.0
2018-10-30 09:30:00,136.05,136.43,135.88,136.41,45496.0,116.1218,116.4461,115.9767,116.4291,45496.0
2018-10-30 10:00:00,136.47,136.66,136.34,136.46,8562.0,116.4803,116.6425,116.3693,116.4718,8562.0
2018-10-30 10:30:00,136.45,136.45,136.14,136.35,7925.0,116.4632,116.4632,116.1986,116.3779,7925.0
2018-10-30 11:00:00,136.28,136.82,136.2,136.75,14061.0,116.3181,116.779,116.2498,116.7193,14061.0
2018-10-30 11:30:00,136.7,137.22,136.7,136.99,10009.0,116.6766,117.1204,116.6766,116.9241,10009.0
2018-10-30 12:00:00,137.0,137.24,136.83,137.13,19988.0,116.9327,117.1375,116.7876,117.0436,19988.0
2018-10-30 12:30:00,137.09,137.09,136.44,136.48,8466.0,117.0095,117.0095,116.4547,116.4888,8466.0
2018-10-30 13:00:00,136.49,136.78,136.46,136.6,7642.0,116.4974,116.7449,116.4718,116.5912,7642.0
2018-10-30 13:30:00,136.59,136.67,136.39,136.66,6070.0,116.5827,116.651,116.412,116.6425,6070.0
2018-10-30 14:00:00,136.73,136.8,136.1,136.18,14431.0,116.7022,116.7619,116.1645,116.2328,14431.0
2018-10-30 14:30:00,136.24,136.67,136.18,136.61,13664.0,116.284,116.651,116.2328,116.5998,13664.0
2018-10-30 15:00:00,136.61,136.85,136.46,136.8,5706.0,116.5998,116.8046,116.4718,116.7619,5706.0
2018-10-30 15:30:00,136.82,137.12,136.76,137.12,23821.0,116.779,117.0351,116.7278,117.0351,23821.0
2018-10-31 09:30:00,138.97,138.97,138.68,138.82,35271.0,118.6141,118.6141,118.3666,118.4861,35271.0
2018-10-31 10:00:00,138.84,138.99,138.58,138.87,22763.0,118.5031,118.6312,118.2812,118.5287,22763.0
2018-10-31 10:30:00,138.84,139.09,138.82,138.9,24064.0,118.5031,118.7165,118.4861,118.5543,24064.0
2018-10-31 11:00:00,138.9,139.52,138.57,139.4,29571.0,118.5543,119.0835,118.2727,118.9811,29571.0
2018-10-31 11:30:00,139.44,139.59,138.63,139.02,21357.0,119.0152,119.1433,118.3239,118.6568,21357.0
2018-10-31 12:00:00,139.05,139.09,138.47,138.74,18829.0,118.6824,118.7165,118.1873,118.4178,18829.0
2018-10-31 12:30:00,138.39,138.66,138.01,138.63,10044.0,118.119,118.3495,117.7947,118.3239,10044.0
2018-10-31 13:00:00,138.56,138.88,138.56,138.8,10369.0,118.2641,118.5373,118.2641,118.469,10369.0
2018-10-31 13:30:00,138.81,138.87,138.62,138.69,9522.0,118.4775,118.5287,118.3154,118.3751,9522.0
2018-10-31 14:00:00,138.8,139.13,138.73,138.88,10299.0,118.469,118.7507,118.4092,118.5373,10299.0
2018-10-31 14:30:00,138.89,138.89,138.55,138.75,22011.0,118.5458,118.5458,118.2556,118.4263,22011.0
2018-10-31 15:00:00,138.7,138.93,138.67,138.8,9774.0,118.3836,118.58,118.358,118.469,9774.0
2018-10-31 15:30:00,138.85,138.85,138.05,138.15,32727.0,118.5117,118.5117,117.8289,117.9142,32727.0
2018-11-01 09:30:00,137.86,138.51,137.77,138.24,26709.0,117.6667,118.2215,117.5899,117.991,26709.0
2018-11-01 10:00:00,138.13,138.51,138.06,138.45,20063.0,117.8971,118.2215,117.8374,118.1703,20063.0
2018-11-01 10:30:00,138.52,138.7,137.99,138.32,17807.0,118.23,118.3836,117.7776,118.0593,17807.0
2018-11-01 11:00:00,138.36,138.46,137.89,138.37,14768.0,118.0934,118.1788,117.6923,118.102,14768.0
2018-11-01 11:30:00,138.32,138.8,138.32,138.74,10463.0,118.0593,118.469,118.0593,118.4178,10463.0
2018-11-01 12:00:00,138.69,138.71,138.26,138.27,6606.0,118.3751,118.3922,118.0081,118.0166,6606.0
2018-11-01 12:30:00,138.25,138.93,138.2,138.93,5586.0,117.9996,118.58,117.9569,118.58,5586.0
2018-11-01 13:00:00,138.96,139.05,138.76,138.91,4084.0,118.6056,118.6824,118.4349,118.5629,4084.0
2018-11-01 13:30:00,138.88,139.0,138.54,138.59,3956.0,118.5373,118.6397,118.2471,118.2898,3956.0
2018-11-01 14:00:00,138.55,138.63,138.45,138.54,10466.0,118.2556,118.3239,118.1703,118.2471,10466.0
2018-11-01 14:30:00,138.48,138.84,138.47,138.81,6355.0,118.1959,118.5031,118.1873,118.4775,6355.0
2018-11-01 15:00:00,138.81,138.81,138.45,138.52,14917.0,118.4775,118.4775,118.1703,118.23,14917.0
2018-11-01 15:30:00,138.52,138.9,138.43,138.86,28826.0,118.23,118.5543,118.1532,118.5202,28826.0
2018-11-02 09:30:00,136.57,137.38,136.53,137.31,44682.0,116.5656,117.257,116.5315,117.1972,44682.0
2018-11-02 10:00:00,137.31,137.57,136.82,137.19,27328.0,117.1972,117.4192,116.779,117.0948,27328.0
2018-11-02 10:30:00,137.15,137.22,136.51,137.02,19766.0,117.0607,117.1204,116.5144,116.9497,19766.0
2018-11-02 11:00:00,137.02,137.04,136.47,136.72,6995.0,116.9497,116.9668,116.4803,116.6937,6995.0
2018-11-02 11:30:00,136.75,136.99,136.54,136.64,9088.0,116.7193,116.9241,116.54,116.6254,9088.0
2018-11-02 12:00:00,136.65,136.74,136.38,136.48,13413.0,116.6339,116.7107,116.4035,116.4888,13413.0
2018-11-02 12:30:00,136.61,136.61,136.0,136.01,9081.0,116.5998,116.5998,116.0791,116.0877,9081.0
2018-11-02 13:00:00,136.18,136.52,136.11,136.44,5843.0,116.2328,116.523,116.173,116.4547,5843.0
2018-11-02 13:30:00,136.53,136.62,136.34,136.45,4533.0,116.5315,116.6083,116.3693,116.4632,4533.0
2018-11-02 14:00:00,136.47,136.71,136.2,136.63,16354.0,116.4803,116.6851,116.2498,116.6168,16354.0
2018-11-02 14:30:00,136.63,136.71,136.32,136.4,29576.0,116.6168,116.6851,116.3523,116.4205,29576.0
2018-11-02 15:00:00,136.36,136.47,136.18,136.2,18126.0,116.3864,116.4803,116.2328,116.2498,18126.0
2018-11-02 15:30:00,136.21,136.55,136.13,136.52,53465.0,116.2584,116.5486,116.1901,116.523,53465.0
2018-11-05 09:30:00,139.28,140.02,139.19,139.73,55585.0,118.8787,119.5103,118.8019,119.2628,55585.0
2018-11-05 10:00:00,139.74,139.84,139.39,139.7,21877.0,119.2713,119.3567,118.9726,119.2372,21877.0
2018-11-05 10:30:00,139.72,139.94,139.63,139.79,22011.0,119.2542,119.442,119.1774,119.314,22011.0
2018-11-05 11:00:00,139.69,139.82,139.55,139.61,17465.0,119.2286,119.3396,119.1091,119.1603,17465.0
2018-11-05 11:30:00,139.6,139.62,139.21,139.44,9907.0,119.1518,119.1689,118.8189,119.0152,9907.0
2018-11-05 12:00:00,139.5,139.59,139.33,139.33,10149.0,119.0665,119.1433,118.9214,118.9214,10149.0
2018-11-05 12:30:00,139.46,139.47,139.24,139.38,6036.0,119.0323,119.0409,118.8445,118.964,6036.0
2018-11-05 13:00:00,139.35,139.5,139.29,139.5,5594.0,118.9384,119.0665,118.8872,119.0665,5594.0
2018-11-05 13:30:00,139.54,139.61,139.42,139.59,12603.0,119.1006,119.1603,118.9982,119.1433,12603.0
2018-11-05 14:00:00,139.53,139.8,139.49,139.72,9756.0,119.0921,119.3225,119.0579,119.2542,9756.0
2018-11-05 14:30:00,139.75,139.88,139.62,139.79,6251.0,119.2798,119.3908,119.1689,119.314,6251.0
2018-11-05 15:00:00,139.77,139.77,139.48,139.59,12221.0,119.2969,119.2969,119.0494,119.1433,12221.0
2018-11-05 15:30:00,139.63,139.75,139.5,139.73,18967.0,119.1774,119.2798,119.0665,119.2628,18967.0
2018-11-06 09:30:00,139.55,140.0,139.31,139.96,20447.0,119.1091,119.4932,118.9043,119.4591,20447.0
2018-11-06 10:00:00,139.94,140.05,139.83,139.9,13530.0,119.442,119.5359,119.3481,119.4079,13530.0
2018-11-06 10:30:00,139.98,140.09,139.69,139.73,49972.0,119.4762,119.57,119.2286,119.2628,49972.0
2018-11-06 11:00:00,139.77,139.98,139.64,139.86,14393.0,119.2969,119.4762,119.186,119.3737,14393.0
2018-11-06 11:30:00,139.81,140.1,139.75,140.1,2992.0,119.3311,119.5786,119.2798,119.5786,2992.0
2018-11-06 12:00:00,140.09,140.22,140.02,140.2,9494.0,119.57,119.681,119.5103,119.6639,9494.0
2018-11-06 12:30:00,140.18,140.34,140.14,140.22,6356.0,119.6469,119.7834,119.6127,119.681,6356.0
2018-11-06 13:00:00,140.24,140.25,140.03,140.04,6782.0,119.6981,119.7066,119.5188,119.5274,6782.0
2018-11-06 13:30:00,140.09,140.23,140.03,140.16,11366.0,119.57,119.6895,119.5188,119.6298,11366.0
2018-11-06 14:00:00,140.14,140.14,139.75,139.75,5820.0,119.6127,119.6127,119.2798,119.2798,5820.0
2018-11-06 14:30:00,139.78,139.87,139.66,139.66,9391.0,119.3054,119.3823,119.203,119.203,9391.0
2018-11-06 15:00:00,139.66,139.91,139.6,139.78,7006.0,119.203,119.4164,119.1518,119.3054,7006.0
2018-11-06 15:30:00,139.8,140.35,139.75,140.35,17757.0,119.3225,119.792,119.2798,119.792,17757.0
2018-11-07 09:30:00,142.19,142.19,141.49,141.76,58674.0,121.3624,121.3624,120.765,120.9954,58674.0
2018-11-07 10:00:00,141.76,141.78,141.5,141.67,26936.0,120.9954,121.0125,120.7735,120.9186,26936.0
2018-11-07 10:30:00,141.67,142.23,141.48,142.1,30843.0,120.9186,121.3966,120.7564,121.2856,30843.0
2018-11-07 11:00:00,142.1,142.19,141.91,142.04,36533.0,121.2856,121.3624,121.1235,121.2344,36533.0
2018-11-07 11:30:00,142.02,142.13,141.93,141.96,9166.0,121.2173,121.3112,121.1405,121.1661,9166.0
2018-11-07 12:00:00,141.96,142.03,141.79,141.84,9261.0,121.1661,121.2259,121.021,121.0637,9261.0
2018-11-07 12:30:00,141.84,141.92,141.77,141.89,3935.0,121.0637,121.132,121.004,121.1064,3935.0
2018-11-07 13:00:00,141.93,141.96,141.78,141.87,16188.0,121.1405,121.1661,121.0125,121.0893,16188.0
2018-11-07 13:30:00,141.89,141.95,141.8,141.83,5151.0,121.1064,121.1576,121.0296,121.0552,5151.0
2018-11-07 14:00:00,141.86,142.15,141.86,142.01,19470.0,121.0808,121.3283,121.0808,121.2088,19470.0
2018-11-07 14:30:00,142.0,142.12,141.91,142.12,17189.0,121.2003,121.3027,121.1235,121.3027,17189.0
2018-11-07 15:00:00,142.19,142.28,142.09,142.21,9172.0,121.3624,121.4393,121.2771,121.3795,9172.0
2018-11-07 15:30:00,142.21,142.35,142.12,142.22,22895.0,121.3795,121.499,121.3027,121.388,22895.0
2018-11-08 09:30:00,142.24,142.4,142.09,142.35,27783.0,121.4051,121.5417,121.2771,121.499,27783.0
2018-11-08 10:00:00,142.36,142.4,141.86,141.95,19914.0,121.5075,121.5417,121.0808,121.1576,19914.0
2018-11-08 10:30:00,141.93,142.0,141.58,141.61,11040.0,121.1405,121.2003,120.8418,120.8674,11040.0
2018-11-08 11:00:00,141.62,141.81,141.52,141.59,11067.0,120.8759,121.0381,120.7906,120.8503,11067.0
2018-11-08 11:30:00,141.68,141.79,141.48,141.68,8165.0,120.9271,121.021,120.7564,120.9271,8165.0
2018-11-08 12:00:00,141.65,141.66,141.47,141.47,2607.0,120.9015,120.9101,120.7479,120.7479,2607.0
2018-11-08 12:30:00,141.51,141.64,141.31,141.31,3225.0,120.782,120.893,120.6113,120.6113,3225.0
2018-11-08 13:00:00,141.43,141.53,141.32,141.37,3834.0,120.7138,120.7991,120.6199,120.6625,3834.0
2018-11-08 13:30:00,141.32,141.32,141.12,141.17,12264.0,120.6199,120.6199,120.4492,120.4918,12264.0
2018-11-08 14:00:00,141.22,141.35,140.8,140.8,12293.0,120.5345,120.6455,120.176,120.176,12293.0
2018-11-08 14:30:00,140.78,140.87,140.58,140.64,9249.0,120.159,120.2358,119.9883,120.0395,9249.0
2018-11-08 15:00:00,140.66,141.1,140.66,140.95,8606.0,120.0565,120.4321,120.0565,120.3041,8606.0
2018-11-08 15:30:00,140.91,141.23,140.78,141.22,38413.0,120.2699,120.5431,120.159,120.5345,38413.0
2018-11-09 09:30:00,142.85,143.05,142.56,142.67,88367.0,121.9258,122.0965,121.6782,121.7721,88367.0
2018-11-09 10:00:00,142.68,143.02,142.49,143.02,45371.0,121.7807,122.0709,121.6185,122.0709,45371.0
2018-11-09 10:30:00,143.06,143.39,143.03,143.13,43978.0,122.105,122.3867,122.0794,122.1647,43978.0
2018-11-09 11:00:00,143.13,143.19,142.61,142.66,16311.0,122.1647,122.216,121.7209,121.7636,16311.0
2018-11-09 11:30:00,142.59,142.63,141.93,141.97,10588.0,121.7038,121.738,121.1405,121.1747,10588.0
2018-11-09 12:00:00,141.98,142.14,141.87,142.1,7727.0,121.1832,121.3198,121.0893,121.2856,7727.0
2018-11-09 12:30:00,142.1,142.18,142.01,142.18,8825.0,121.2856,121.3539,121.2088,121.3539,8825.0
2018-11-09 13:00:00,142.15,142.23,142.07,142.11,4421.0,121.3283,121.3966,121.26,121.2942,4421.0
2018-11-09 13:30:00,142.18,142.19,141.92,141.97,12489.0,121.3539,121.3624,121.132,121.1747,12489.0
2018-11-09 14:00:00,141.91,142.03,141.87,141.95,10170.0,121.1235,121.2259,121.0893,121.1576,10170.0
2018-11-09 14:30:00,141.98,142.51,141.95,142.41,8217.0,121.1832,121.6356,121.1576,121.5502,8217.0
2018-11-09 15:00:00,142.44,142.64,142.27,142.42,9081.0,121.5758,121.7465,121.4307,121.5587,9081.0
2018-11-09 15:30:00,142.46,142.59,142.32,142.37,26095.0,121.5929,121.7038,121.4734,121.5161,26095.0
2018-11-12 09:30:00,140.9,141.37,140.76,141.08,38226.0,120.2614,120.6625,120.1419,120.415,38226.0
2018-11-12 10:00:00,141.06,141.58,141.06,141.56,14186.0,120.398,120.8418,120.398,120.8247,14186.0
2018-11-12 10:30:00,141.53,141.64,141.25,141.25,4633.0,120.7991,120.893,120.5601,120.5601,4633.0
2018-11-12 11:00:00,141.16,141.34,140.82,140.85,9915.0,120.4833,120.6369,120.1931,120.2187,9915.0
2018-11-12 11:30:00,140.83,141.37,140.77,141.32,8691.0,120.2016,120.6625,120.1504,120.6199,8691.0
2018-11-12 12:00:00,141.33,141.39,141.14,141.32,12509.0,120.6284,120.6796,120.4662,120.6199,12509.0
2018-11-12 12:30:00,141.34,141.58,141.24,141.54,11950.0,120.6369,120.8418,120.5516,120.8076,11950.0
2018-11-12 13:00:00,141.5,141.59,141.35,141.53,30425.0,120.7735,120.8503,120.6455,120.7991,30425.0
2018-11-12 13:30:00,141.57,142.04,141.55,142.0,25960.0,120.8333,121.2344,120.8162,121.2003,25960.0
2018-11-12 14:00:00,141.95,142.35,141.95,142.08,27577.0,121.1576,121.499,121.1576,121.2685,27577.0
2018-11-12 14:30:00,142.0,142.14,141.89,141.9,12301.0,121.2003,121.3198,121.1064,121.1149,12301.0
2018-11-12 15:00:00,141.9,142.13,141.67,141.94,22891.0,121.1149,121.3112,120.9186,121.1491,22891.0
2018-11-12 15:30:00,141.94,142.05,141.61,141.99,124984.0,121.1491,121.2429,120.8674,121.1917,124984.0
2018-11-13 09:30:00,141.71,141.98,141.47,141.97,35544.0,120.9527,121.1832,120.7479,121.1747,35544.0
2018-11-13 10:00:00,142.0,142.5,141.86,142.12,17868.0,121.2003,121.627,121.0808,121.3027,17868.0
2018-11-13 10:30:00,142.15,142.8,142.02,142.48,39774.0,121.3283,121.8831,121.2173,121.61,39774.0
2018-11-13 11:00:00,142.46,142.54,142.12,142.24,17611.0,121.5929,121.6612,121.3027,121.4051,17611.0
2018-11-13 11:30:00,142.08,142.45,142.02,142.45,5720.0,121.2685,121.5844,121.2173,121.5844,5720.0
2018-11-13 12:00:00,142.36,142.43,142.06,142.25,11264.0,121.5075,121.5673,121.2515,121.4136,11264.0
2018-11-13 12:30:00,142.24,142.24,141.72,141.92,18046.0,121.4051,121.4051,120.9613,121.132,18046.0
2018-11-13 13:00:00,141.97,142.02,141.75,141.99,18950.0,121.1747,121.2173,120.9869,121.1917,18950.0
2018-11-13 13:30:00,142.09,142.26,142.01,142.04,12754.0,121.2771,121.4222,121.2088,121.2344,12754.0
2018-11-13 14:00:00,142.03,142.04,141.47,141.62,20634.0,121.2259,121.2344,120.7479,120.8759,20634.0
2018-11-13 14:30:00,141.56,141.78,141.5,141.72,15377.0,120.8247,121.0125,120.7735,120.9613,15377.0
2018-11-13 15:00:00,141.71,141.92,141.54,141.66,24318.0,120.9527,121.132,120.8076,120.9101,24318.0
2018-11-13 15:30:00,141.64,141.73,141.5,141.5,17339.0,120.893,120.9698,120.7735,120.7735,17339.0
2018-11-14 09:30:00,142.08,142.08,141.68,141.79,22875.0,121.2685,121.2685,120.9271,121.021,22875.0
2018-11-14 10:00:00,141.8,141.8,141.38,141.49,10148.0,121.0296,121.0296,120.6711,120.765,10148.0
2018-11-14 10:30:00,141.54,142.17,141.54,141.8,13025.0,120.8076,121.3454,120.8076,121.0296,13025.0
2018-11-14 11:00:00,141.79,142.35,141.59,142.35,18836.0,121.021,121.499,120.8503,121.499,18836.0
2018-11-14 11:30:00,142.12,142.18,141.64,141.85,8906.0,121.3027,121.3539,120.893,121.0722,8906.0
2018-11-14 12:00:00,142.01,142.17,141.89,142.06,4218.0,121.2088,121.3454,121.1064,121.2515,4218.0
2018-11-14 12:30:00,142.0,142.1,141.46,141.75,13453.0,121.2003,121.2856,120.7394,120.9869,13453.0
2018-11-14 13:00:00,141.75,141.76,141.13,141.21,29198.0,120.9869,120.9954,120.4577,120.526,29198.0
2018-11-14 13:30:00,141.15,141.29,140.96,141.2,8454.0,120.4748,120.5943,120.3126,120.5174,8454.0
2018-11-14 14:00:00,141.21,142.07,141.04,141.6,21846.0,120.526,121.26,120.3809,120.8589,21846.0
2018-11-14 14:30:00,141.66,142.42,141.49,142.41,11199.0,120.9101,121.5587,120.765,121.5502,11199.0
2018-11-14 15:00:00,142.35,142.72,142.15,142.23,13662.0,121.499,121.8148,121.3283,121.3966,13662.0
2018-11-14 15:30:00,142.17,142.23,141.67,141.74,17065.0,121.3454,121.3966,120.9186,120.9784,17065.0
2018-11-15 09:30:00,143.14,143.15,142.03,142.07,46284.0,122.1733,122.1818,121.2259,121.26,46284.0
2018-11-15 10:00:00,142.16,142.28,141.65,141.93,16531.0,121.3368,121.4393,120.9015,121.1405,16531.0
2018-11-15 10:30:00,141.88,141.92,140.99,141.64,19226.0,121.0978,121.132,120.3382,120.893,19226.0
2018-11-15 11:00:00,141.68,142.42,141.62,142.41,18217.0,120.9271,121.5587,120.8759,121.5502,18217.0
2018-11-15 11:30:00,142.25,142.51,142.06,142.3,8867.0,121.4136,121.6356,121.2515,121.4563,8867.0
2018-11-15 12:00:00,142.44,142.7,142.04,142.15,4499.0,121.5758,121.7977,121.2344,121.3283,4499.0
2018-11-15 12:30:00,142.32,142.63,142.28,142.44,9656.0,121.4734,121.738,121.4393,121.5758,9656.0
2018-11-15 13:00:00,142.46,142.8,142.16,142.78,8622.0,121.5929,121.8831,121.3368,121.866,8622.0
2018-11-15 13:30:00,142.81,143.11,142.76,142.96,15282.0,121.8916,122.1477,121.8489,122.0196,15282.0
2018-11-15 14:00:00,142.91,143.25,142.49,143.11,16687.0,121.977,122.2672,121.6185,122.1477,16687.0
2018-11-15 14:30:00,143.09,143.33,143.01,143.18,9601.0,122.1306,122.3355,122.0623,122.2074,9601.0
2018-11-15 15:00:00,143.13,143.27,142.79,143.02,13799.0,122.1647,122.2842,121.8746,122.0709,13799.0
2018-11-15 15:30:00,142.98,143.3,142.87,143.2,35416.0,122.0367,122.3098,121.9428,122.2245,35416.0
2018-11-16 09:30:00,143.34,144.04,143.11,144.02,39805.0,122.344,122.9415,122.1477,122.9244,39805.0
2018-11-16 10:00:00,143.99,144.09,143.82,143.98,15343.0,122.8988,122.9841,122.7537,122.8902,15343.0
2018-11-16 10:30:00,143.99,144.22,143.92,144.08,9829.0,122.8988,123.0951,122.839,122.9756,9829.0
2018-11-16 11:00:00,144.09,144.29,143.91,144.03,14769.0,122.9841,123.1548,122.8305,122.9329,14769.0
2018-11-16 11:30:00,144.01,144.01,143.58,143.72,8794.0,122.9158,122.9158,122.5488,122.6683,8794.0
2018-11-16 12:00:00,143.76,144.06,143.76,143.97,5517.0,122.7025,122.9585,122.7025,122.8817,5517.0
2018-11-16 12:30:00,143.87,144.45,143.86,144.32,8125.0,122.7964,123.2914,122.7878,123.1804,8125.0
2018-11-16 13:00:00,144.33,144.34,143.95,143.95,3786.0,123.189,123.1975,122.8646,122.8646,3786.0
2018-11-16 13:30:00,144.08,144.16,143.83,143.99,7875.0,122.9756,123.0439,122.7622,122.8988,7875.0
2018-11-16 14:00:00,143.99,144.58,143.88,144.53,25226.0,122.8988,123.4024,122.8049,123.3597,25226.0
2018-11-16 14:30:00,144.56,144.74,144.54,144.67,9429.0,123.3853,123.5389,123.3682,123.4792,9429.0
2018-11-16 15:00:00,144.65,144.75,144.55,144.56,14279.0,123.4621,123.5475,123.3768,123.3853,14279.0
2018-11-16 15:30:00,144.53,144.71,144.44,144.51,43386.0,123.3597,123.5133,123.2829,123.3426,43386.0
2018-11-19 09:30:00,144.39,144.65,144.27,144.33,25406.0,123.2402,123.4621,123.1378,123.189,25406.0
2018-11-19 10:00:00,144.38,144.41,143.66,143.79,11981.0,123.2317,123.2573,122.6171,122.7281,11981.0
2018-11-19 10:30:00,143.88,143.92,143.46,143.52,12306.0,122.8049,122.839,122.4464,122.4976,12306.0
2018-11-19 11:00:00,143.49,143.54,143.1,143.15,14779.0,122.472,122.5147,122.1391,122.1818,14779.0
2018-11-19 11:30:00,143.17,143.26,142.78,142.79,7790.0,122.1989,122.2757,121.866,121.8746,7790.0
2018-11-19 12:00:00,142.8,143.1,142.53,143.1,4839.0,121.8831,122.1391,121.6526,122.1391,4839.0
2018-11-19 12:30:00,143.16,143.3,142.92,143.23,8900.0,122.1904,122.3098,121.9855,122.2501,8900.0
2018-11-19 13:00:00,143.23,143.35,143.13,143.28,7773.0,122.2501,122.3525,122.1647,122.2928,7773.0
2018-11-19 13:30:00,143.34,143.65,143.01,143.18,11632.0,122.344,122.6086,122.0623,122.2074,11632.0
2018-11-19 14:00:00,143.08,143.33,142.82,143.29,7851.0,122.1221,122.3355,121.9002,122.3013,7851.0
2018-11-19 14:30:00,143.16,143.43,143.15,143.32,7095.0,122.1904,122.4208,122.1818,122.3269,7095.0
2018-11-19 15:00:00,143.31,143.46,143.17,143.26,6368.0,122.3184,122.4464,122.1989,122.2757,6368.0
2018-11-19 15:30:00,143.26,143.27,142.84,143.15,21906.0,122.2757,122.2842,121.9172,122.1818,21906.0
2018-11-20 09:30:00,144.02,144.5,143.87,144.19,44532.0,122.9244,123.3341,122.7964,123.0695,44532.0
2018-11-20 10:00:00,144.16,144.28,143.64,144.22,23101.0,123.0439,123.1463,122.6,123.0951,23101.0
2018-11-20 10:30:00,144.2,144.24,143.87,144.09,21324.0,123.078,123.1122,122.7964,122.9841,21324.0
2018-11-20 11:00:00,144.09,144.34,144.04,144.14,22082.0,122.9841,123.1975,122.9415,123.0268,22082.0
2018-11-20 11:30:00,144.09,144.25,143.94,144.05,21481.0,122.9841,123.1207,122.8561,122.95,21481.0
2018-11-20 12:00:00,144.03,144.16,143.72,143.95,12987.0,122.9329,123.0439,122.6683,122.8646,12987.0
2018-11-20 12:30:00,143.9,144.13,143.78,143.87,27050.0,122.822,123.0183,122.7195,122.7964,27050.0
2018-11-20 13:00:00,143.82,143.92,143.5,143.64,9360.0,122.7537,122.839,122.4806,122.6,9360.0
2018-11-20 13:30:00,143.61,143.81,143.51,143.55,10790.0,122.5744,122.7451,122.4891,122.5232,10790.0
2018-11-20 14:00:00,143.49,143.7,143.37,143.37,10481.0,122.472,122.6513,122.3696,122.3696,10481.0
2018-11-20 14:30:00,143.43,143.59,143.09,143.28,11514.0,122.4208,122.5574,122.1306,122.2928,11514.0
2018-11-20 15:00:00,143.24,143.43,142.89,143.39,18378.0,122.2586,122.4208,121.9599,122.3867,18378.0
2018-11-20 15:30:00,143.34,143.41,143.06,143.23,27134.0,122.344,122.4037,122.105,122.2501,27134.0
2018-11-21 09:30:00,143.9,144.3,143.66,144.23,38669.0,122.822,123.1634,122.6171,123.1036,38669.0
2018-11-21 10:00:00,144.33,144.85,144.22,144.73,24203.0,123.189,123.6328,123.0951,123.5304,24203.0
2018-11-21 10:30:00,144.76,144.78,144.0,144.17,24719.0,123.556,123.5731,122.9073,123.0524,24719.0
2018-11-21 11:00:00,144.18,144.57,144.15,144.56,11421.0,123.0609,123.3938,123.0353,123.3853,11421.0
2018-11-21 11:30:00,144.53,144.77,144.37,144.45,19380.0,123.3597,123.5645,123.2231,123.2914,19380.0
2018-11-21 12:00:00,144.29,144.4,144.01,144.02,6483.0,123.1548,123.2487,122.9158,122.9244,6483.0
2018-11-21 12:30:00,143.98,144.34,143.98,144.33,3816.0,122.8902,123.1975,122.8902,123.189,3816.0
2018-11-21 13:00:00,144.23,144.26,144.01,144.16,5070.0,123.1036,123.1292,122.9158,123.0439,5070.0
2018-11-21 13:30:00,144.1,144.28,144.09,144.27,5677.0,122.9927,123.1463,122.9841,123.1378,5677.0
2018-11-21 14:00:00,144.22,144.37,144.13,144.35,5760.0,123.0951,123.2231,123.0183,123.206,5760.0
2018-11-21 14:30:00,144.41,144.41,144.06,144.18,13597.0,123.2573,123.2573,122.9585,123.0609,13597.0
2018-11-21 15:00:00,144.22,144.37,143.76,143.95,53970.0,123.0951,123.2231,122.7025,122.8646,53970.0
2018-11-21 15:30:00,143.91,143.91,143.37,143.45,120682.0,122.8305,122.8305,122.3696,122.4379,120682.0
2018-11-23 09:30:00,143.6,143.86,143.35,143.83,63005.0,122.5659,122.7878,122.3525,122.7622,63005.0
2018-11-23 10:00:00,143.8,144.0,143.58,143.58,48153.0,122.7366,122.9073,122.5488,122.5488,48153.0
2018-11-23 10:30:00,143.56,143.71,143.23,143.24,14423.0,122.5318,122.6598,122.2501,122.2586,14423.0
2018-11-23 11:00:00,143.3,143.41,143.13,143.26,10183.0,122.3098,122.4037,122.1647,122.2757,10183.0
2018-11-23 11:30:00,143.26,143.54,143.26,143.3,5868.0,122.2757,122.5147,122.2757,122.3098,5868.0
2018-11-23 12:00:00,143.21,143.7,143.18,143.67,12657.0,122.233,122.6513,122.2074,122.6257,12657.0
2018-11-23 12:30:00,143.52,143.67,143.44,143.48,14010.0,122.4976,122.6257,122.4293,122.4635,14010.0
2018-11-26 09:30:00,144.79,144.8,144.49,144.8,46989.0,123.5816,123.5901,123.3255,123.5901,46989.0
2018-11-26 10:00:00,144.81,145.02,144.63,144.89,53104.0,123.5987,123.7779,123.445,123.6669,53104.0
2018-11-26 10:30:00,144.89,145.08,144.64,145.0,23091.0,123.6669,123.8291,123.4536,123.7608,23091.0
2018-11-26 11:00:00,144.99,145.04,144.41,144.59,43986.0,123.7523,123.795,123.2573,123.4109,43986.0
2018-11-26 11:30:00,144.61,144.61,143.98,144.24,32645.0,123.428,123.428,122.8902,123.1122,32645.0
2018-11-26 12:00:00,144.21,144.27,144.01,144.13,18104.0,123.0866,123.1378,122.9158,123.0183,18104.0
2018-11-26 12:30:00,144.05,144.11,143.9,143.96,7542.0,122.95,123.0012,122.822,122.8732,7542.0
2018-11-26 13:00:00,143.98,144.05,143.89,144.03,6779.0,122.8902,122.95,122.8134,122.9329,6779.0
2018-11-26 13:30:00,144.05,144.13,143.95,144.09,17670.0,122.95,123.0183,122.8646,122.9841,17670.0
2018-11-26 14:00:00,144.11,144.28,144.04,144.14,6904.0,123.0012,123.1463,122.9415,123.0268,6904.0
2018-11-26 14:30:00,144.22,144.33,144.04,144.12,8969.0,123.0951,123.189,122.9415,123.0097,8969.0
2018-11-26 15:00:00,144.16,144.26,144.05,144.26,16812.0,123.0439,123.1292,122.95,123.1292,16812.0
2018-11-26 15:30:00,144.22,144.52,144.17,144.41,40073.0,123.0951,123.3511,123.0524,123.2573,40073.0
2018-11-27 09:30:00,145.08,145.09,144.4,144.67,49733.0,123.8291,123.8377,123.2487,123.4792,49733.0
2018-11-27 10:00:00,144.69,145.03,144.51,144.93,18520.0,123.4962,123.7864,123.3426,123.7011,18520.0
2018-11-27 10:30:00,144.9,144.96,144.62,144.62,10747.0,123.6755,123.7267,123.4365,123.4365,10747.0
2018-11-27 11:00:00,144.59,145.15,144.52,145.13,20577.0,123.4109,123.8889,123.3511,123.8718,20577.0
2018-11-27 11:30:00,145.13,145.13,144.7,144.79,9182.0,123.8718,123.8718,123.5048,123.5816,9182.0
2018-11-27 12:00:00,144.79,145.06,144.79,144.87,6201.0,123.5816,123.812,123.5816,123.6499,6201.0
2018-11-27 12:30:00,144.79,145.08,144.76,144.98,4741.0,123.5816,123.8291,123.556,123.7438,4741.0
2018-11-27 13:00:00,145.05,145.15,144.92,145.08,7653.0,123.8035,123.8889,123.6926,123.8291,7653.0
2018-11-27 13:30:00,145.02,145.33,144.98,145.32,17468.0,123.7779,124.0425,123.7438,124.034,17468.0
2018-11-27 14:00:00,145.3,145.45,145.2,145.31,18644.0,124.0169,124.1449,123.9315,124.0254,18644.0
2018-11-27 14:30:00,145.25,145.4,145.2,145.32,16386.0,123.9742,124.1022,123.9315,124.034,16386.0
2018-11-27 15:00:00,145.21,145.31,145.01,145.19,18524.0,123.9401,124.0254,123.7694,123.923,18524.0
2018-11-27 15:30:00,145.18,145.32,145.13,145.21,44679.0,123.9145,124.034,123.8718,123.9401,44679.0
2018-11-28 09:30:00,144.85,145.06,144.54,144.59,29865.0,123.6328,123.812,123.3682,123.4109,29865.0
2018-11-28 10:00:00,144.6,144.61,144.28,144.48,20171.0,123.4194,123.428,123.1463,123.317,20171.0
2018-11-28 10:30:00,144.44,144.5,144.16,144.24,13701.0,123.2829,123.3341,123.0439,123.1122,13701.0
2018-11-28 11:00:00,144.23,144.32,144.08,144.15,17132.0,123.1036,123.1804,122.9756,123.0353,17132.0
2018-11-28 11:30:00,144.14,144.35,143.91,144.35,15651.0,123.0268,123.206,122.8305,123.206,15651.0
2018-11-28 12:00:00,144.35,145.32,144.35,145.1,21314.0,123.206,124.034,123.206,123.8462,21314.0
2018-11-28 12:30:00,145.12,145.12,144.54,144.54,17152.0,123.8633,123.8633,123.3682,123.3682,17152.0
2018-11-28 13:00:00,144.59,145.12,144.43,144.93,9992.0,123.4109,123.8633,123.2743,123.7011,9992.0
2018-11-28 13:30:00,144.99,145.39,144.92,145.33,7775.0,123.7523,124.0937,123.6926,124.0425,7775.0
2018-11-28 14:00:00,145.27,145.45,145.24,145.41,5941.0,123.9913,124.1449,123.9657,124.1108,5941.0
2018-11-28 14:30:00,145.42,145.43,145.2,145.25,11697.0,124.1193,124.1279,123.9315,123.9742,11697.0
2018-11-28 15:00:00,145.25,145.48,145.22,145.38,14640.0,123.9742,124.1705,123.9486,124.0852,14640.0
2018-11-28 15:30:00,145.35,145.75,145.3,145.65,30655.0,124.0596,124.401,124.0169,124.3156,30655.0
2018-11-29 09:30:00,145.16,145.34,144.99,145.27,20795.0,123.8974,124.051,123.7523,123.9913,20795.0
2018-11-29 10:00:00,145.32,145.87,145.32,145.53,12388.0,124.034,124.5034,124.034,124.2132,12388.0
2018-11-29 10:30:00,145.47,145.69,145.01,145.2,9128.0,124.162,124.3498,123.7694,123.9315,9128.0
2018-11-29 11:00:00,145.14,145.3,144.96,145.27,16105.0,123.8803,124.0169,123.7267,123.9913,16105.0
2018-11-29 11:30:00,145.25,145.25,144.63,144.98,17019.0,123.9742,123.9742,123.445,123.7438,17019.0
2018-11-29 12:00:00,144.87,144.95,144.65,144.78,3089.0,123.6499,123.7182,123.4621,123.5731,3089.0
2018-11-29 12:30:00,144.84,144.97,144.76,144.88,12045.0,123.6243,123.7352,123.556,123.6584,12045.0
2018-11-29 13:00:00,144.84,144.86,144.65,144.73,7378.0,123.6243,123.6413,123.4621,123.5304,7378.0
2018-11-29 13:30:00,144.71,145.04,144.71,144.91,7008.0,123.5133,123.795,123.5133,123.684,7008.0
2018-11-29 14:00:00,144.97,145.17,144.74,145.13,7422.0,123.7352,123.9059,123.5389,123.8718,7422.0
2018-11-29 14:30:00,145.14,145.33,145.07,145.28,12345.0,123.8803,124.0425,123.8206,123.9998,12345.0
2018-11-29 15:00:00,145.28,145.38,145.02,145.15,8243.0,123.9998,124.0852,123.7779,123.8889,8243.0
2018-11-29 15:30:00,145.11,145.23,145.01,145.04,15959.0,123.8547,123.9571,123.7694,123.795,15959.0
2018-11-30 09:30:00,144.27,144.35,144.07,144.22,22209.0,123.1378,123.206,122.9671,123.0951,22209.0
2018-11-30 10:00:00,144.16,144.18,143.95,144.0,15077.0,123.0439,123.0609,122.8646,122.9073,15077.0
2018-11-30 10:30:00,144.1,144.34,144.07,144.24,10620.0,122.9927,123.1975,122.9671,123.1122,10620.0
2018-11-30 11:00:00,144.21,144.25,143.57,143.57,15352.0,123.0866,123.1207,122.5403,122.5403,15352.0
2018-11-30 11:30:00,143.64,144.52,143.64,144.49,13869.0,122.6,123.3511,122.6,123.3255,13869.0
2018-11-30 12:00:00,144.51,144.67,144.45,144.56,11931.0,123.3426,123.4792,123.2914,123.3853,11931.0
2018-11-30 12:30:00,144.59,144.67,144.5,144.55,6603.0,123.4109,123.4792,123.3341,123.3768,6603.0
2018-11-30 13:00:00,144.56,144.65,144.49,144.56,12450.0,123.3853,123.4621,123.3255,123.3853,12450.0
2018-11-30 13:30:00,144.55,144.73,144.54,144.64,6261.0,123.3768,123.5304,123.3682,123.4536,6261.0
2018-11-30 14:00:00,144.73,144.81,144.61,144.65,15478.0,123.5304,123.5987,123.428,123.4621,15478.0
2018-11-30 14:30:00,144.65,144.69,144.31,144.34,36590.0,123.4621,123.4962,123.1719,123.1975,36590.0
2018-11-30 15:00:00,144.4,144.47,144.21,144.21,36034.0,123.2487,123.3085,123.0866,123.0866,36034.0
2018-11-30 15:30:00,144.25,144.29,143.98,144.29,76814.0,123.1207,123.1548,122.8902,123.1548,76814.0
2018-12-03 09:30:00,144.08,144.16,143.84,144.03,29930.0,122.9756,123.0439,122.7708,122.9329,29930.0
2018-12-03 10:00:00,144.06,144.44,144.06,144.33,28517.0,122.9585,123.2829,122.9585,123.189,28517.0
2018-12-03 10:30:00,144.3,144.3,143.76,143.93,18017.0,123.1634,123.1634,122.7025,122.8476,18017.0
2018-12-03 11:00:00,143.97,144.2,143.89,144.2,13890.0,122.8817,123.078,122.8134,123.078,13890.0
2018-12-03 11:30:00,144.19,144.37,143.86,144.1,16486.0,123.0695,123.2231,122.7878,122.9927,16486.0
2018-12-03 12:00:00,144.11,144.63,144.11,144.61,11039.0,123.0012,123.445,123.0012,123.428,11039.0
2018-12-03 12:30:00,144.59,144.69,144.35,144.4,9039.0,123.4109,123.4962,123.206,123.2487,9039.0
2018-12-03 13:00:00,144.42,144.58,144.34,144.5,6311.0,123.2658,123.4024,123.1975,123.3341,6311.0
2018-12-03 13:30:00,144.56,144.56,144.14,144.26,7652.0,123.3853,123.3853,123.0268,123.1292,7652.0
2018-12-03 14:00:00,144.19,144.36,144.05,144.33,9762.0,123.0695,123.2146,122.95,123.189,9762.0
2018-12-03 14:30:00,144.31,144.43,144.22,144.29,16437.0,123.1719,123.2743,123.0951,123.1548,16437.0
2018-12-03 15:00:00,144.3,144.52,144.29,144.48,10903.0,123.1634,123.3511,123.1548,123.317,10903.0
2018-12-03 15:30:00,144.42,144.64,144.18,144.63,46558.0,123.2658,123.4536,123.0609,123.445,46558.0
2018-12-04 09:30:00,145.46,146.01,145.37,145.96,26915.0,124.1535,124.6229,124.0766,124.5802,26915.0
2018-12-04 10:00:00,145.87,145.99,145.56,145.83,9173.0,124.5034,124.6058,124.2388,124.4693,9173.0
2018-12-04 10:30:00,145.83,145.83,145.37,145.37,5779.0,124.4693,124.4693,124.0766,124.0766,5779.0
2018-12-04 11:00:00,145.29,145.76,145.24,145.38,17873.0,124.0084,124.4095,123.9657,124.0852,17873.0
2018-12-04 11:30:00,145.44,145.45,144.92,144.92,26569.0,124.1364,124.1449,123.6926,123.6926,26569.0
2018-12-04 12:00:00,144.95,144.95,143.95,144.03,13176.0,123.7182,123.7182,122.8646,122.9329,13176.0
2018-12-04 12:30:00,143.89,144.51,143.63,144.32,18449.0,122.8134,123.3426,122.5915,123.1804,18449.0
2018-12-04 13:00:00,144.23,144.46,144.01,144.04,4773.0,123.1036,123.2999,122.9158,122.9415,4773.0
2018-12-04 13:30:00,144.04,144.35,143.94,144.29,6218.0,122.9415,123.206,122.8561,123.1548,6218.0
2018-12-04 14:00:00,144.14,144.33,143.97,144.0,5411.0,123.0268,123.189,122.8817,122.9073,5411.0
2018-12-04 14:30:00,144.05,144.31,143.93,144.04,6061.0,122.95,123.1719,122.8476,122.9415,6061.0
2018-12-04 15:00:00,144.03,144.03,143.62,143.65,12205.0,122.9329,122.9329,122.583,122.6086,12205.0
2018-12-04 15:30:00,143.59,143.75,143.27,143.43,25064.0,122.5574,122.6939,122.2842,122.4208,25064.0
2018-12-06 09:30:00,142.19,142.56,141.94,142.19,50127.0,121.3624,121.6782,121.1491,121.3624,50127.0
2018-12-06 10:00:00,142.18,142.26,141.73,141.85,45461.0,121.3539,121.4222,120.9698,121.0722,45461.0
2018-12-06 10:30:00,141.87,141.87,140.88,141.05,25962.0,121.0893,121.0893,120.2443,120.3894,25962.0
2018-12-06 11:00:00,141.02,141.48,140.51,140.51,32608.0,120.3638,120.7564,119.9285,119.9285,32608.0
2018-12-06 11:30:00,140.55,141.81,140.55,141.81,27291.0,119.9627,121.0381,119.9627,121.0381,27291.0
2018-12-06 12:00:00,141.7,141.97,141.45,141.97,18502.0,120.9442,121.1747,120.7308,121.1747,18502.0
2018-12-06 12:30:00,141.88,142.4,141.72,142.4,6647.0,121.0978,121.5417,120.9613,121.5417,6647.0
2018-12-06 13:00:00,142.3,142.34,141.84,141.98,7376.0,121.4563,121.4905,121.0637,121.1832,7376.0
2018-12-06 13:30:00,141.82,142.48,141.68,142.45,8444.0,121.0466,121.61,120.9271,121.5844,8444.0
2018-12-06 14:00:00,142.41,142.59,141.96,142.3,11487.0,121.5502,121.7038,121.1661,121.4563,11487.0
2018-12-06 14:30:00,142.32,142.52,141.86,142.5,16657.0,121.4734,121.6441,121.0808,121.627,16657.0
2018-12-06 15:00:00,142.63,142.74,142.41,142.64,17968.0,121.738,121.8319,121.5502,121.7465,17968.0
2018-12-06 15:30:00,142.67,143.24,142.66,143.23,31955.0,121.7721,122.2586,121.7636,122.2501,31955.0
2018-12-07 09:30:00,142.84,143.22,142.59,142.62,26091.0,121.9172,122.2416,121.7038,121.7295,26091.0
2018-12-07 10:00:00,142.67,142.76,142.1,142.36,25491.0,121.7721,121.8489,121.2856,121.5075,25491.0
2018-12-07 10:30:00,142.29,142.51,142.16,142.42,9601.0,121.4478,121.6356,121.3368,121.5587,9601.0
2018-12-07 11:00:00,142.52,142.52,142.02,142.02,14225.0,121.6441,121.6441,121.2173,121.2173,14225.0
2018-12-07 11:30:00,142.02,142.23,141.91,141.97,9262.0,121.2173,121.3966,121.1235,121.1747,9262.0
2018-12-07 12:00:00,141.96,142.01,141.69,141.69,10812.0,121.1661,121.2088,120.9357,120.9357,10812.0
2018-12-07 12:30:00,141.73,141.93,141.4,141.93,5890.0,120.9698,121.1405,120.6882,121.1405,5890.0
2018-12-07 13:00:00,141.84,142.09,141.51,141.51,9259.0,121.0637,121.2771,120.782,120.782,9259.0
2018-12-07 13:30:00,141.58,141.72,141.39,141.41,10608.0,120.8418,120.9613,120.6796,120.6967,10608.0
2018-12-07 14:00:00,141.33,141.48,141.03,141.33,11221.0,120.6284,120.7564,120.3724,120.6284,11221.0
2018-12-07 14:30:00,141.36,141.48,141.14,141.25,12467.0,120.654,120.7564,120.4662,120.5601,12467.0
2018-12-07 15:00:00,141.26,141.56,141.11,141.48,11633.0,120.5687,120.8247,120.4406,120.7564,11633.0
2018-12-07 15:30:00,141.47,141.93,141.33,141.36,30322.0,120.7479,121.1405,120.6284,120.654,30322.0
2018-12-10 09:30:00,142.63,142.63,142.08,142.08,33438.0,121.738,121.738,121.2685,121.2685,33438.0
2018-12-10 10:00:00,142.18,142.23,141.71,141.98,13322.0,121.3539,121.3966,120.9527,121.1832,13322.0
2018-12-10 10:30:00,142.1,142.15,140.93,140.93,12374.0,121.2856,121.3283,120.287,120.287,12374.0
2018-12-10 11:00:00,141.07,141.09,140.45,140.73,22304.0,120.4065,120.4236,119.8773,120.1163,22304.0
2018-12-10 11:30:00,140.79,141.32,140.23,141.05,17754.0,120.1675,120.6199,119.6895,120.3894,17754.0
2018-12-10 12:00:00,140.87,141.46,140.87,141.17,15877.0,120.2358,120.7394,120.2358,120.4918,15877.0
2018-12-10 12:30:00,141.21,141.76,141.21,141.44,7634.0,120.526,120.9954,120.526,120.7223,7634.0
2018-12-10 13:00:00,141.53,141.79,141.28,141.37,9486.0,120.7991,121.021,120.5857,120.6625,9486.0
2018-12-10 13:30:00,141.38,141.65,141.32,141.54,5743.0,120.6711,120.9015,120.6199,120.8076,5743.0
2018-12-10 14:00:00,141.53,141.61,141.23,141.37,12152.0,120.7991,120.8674,120.5431,120.6625,12152.0
2018-12-10 14:30:00,141.42,141.83,141.42,141.61,10126.0,120.7052,121.0552,120.7052,120.8674,10126.0
2018-12-10 15:00:00,141.69,141.84,141.63,141.7,15874.0,120.9357,121.0637,120.8845,120.9442,15874.0
2018-12-10 15:30:00,141.76,142.01,141.48,141.49,42601.0,120.9954,121.2088,120.7564,120.765,42601.0
2018-12-11 09:30:00,142.09,142.6,141.93,142.27,24077.0,121.2771,121.7124,121.1405,121.4307,24077.0
2018-12-11 10:00:00,142.31,142.4,141.67,141.71,31870.0,121.4649,121.5417,120.9186,120.9527,31870.0
2018-12-11 10:30:00,141.77,141.98,141.45,141.71,17255.0,121.004,121.1832,120.7308,120.9527,17255.0
2018-12-11 11:00:00,141.74,142.01,141.61,141.9,20160.0,120.9784,121.2088,120.8674,121.1149,20160.0
2018-12-11 11:30:00,141.69,141.8,141.45,141.8,8765.0,120.9357,121.0296,120.7308,121.0296,8765.0
2018-12-11 12:00:00,141.72,141.84,141.32,141.66,10670.0,120.9613,121.0637,120.6199,120.9101,10670.0
2018-12-11 12:30:00,141.65,141.8,141.42,141.55,10662.0,120.9015,121.0296,120.7052,120.8162,10662.0
2018-12-11 13:00:00,141.6,141.8,141.45,141.56,8405.0,120.8589,121.0296,120.7308,120.8247,8405.0
2018-12-11 13:30:00,141.58,141.7,141.35,141.44,14589.0,120.8418,120.9442,120.6455,120.7223,14589.0
2018-12-11 14:00:00,141.5,142.17,141.46,142.16,7554.0,120.7735,121.3454,120.7394,121.3368,7554.0
2018-12-11 14:30:00,142.21,142.49,142.15,142.29,14540.0,121.3795,121.6185,121.3283,121.4478,14540.0
2018-12-11 15:00:00,142.21,142.59,142.06,142.4,8913.0,121.3795,121.7038,121.2515,121.5417,8913.0
2018-12-11 15:30:00,142.36,142.56,141.9,142.03,52591.0,121.5075,121.6782,121.1149,121.2259,52591.0
2018-12-12 09:30:00,143.52,144.25,143.43,144.14,49079.0,122.4976,123.1207,122.4208,123.0268,49079.0
2018-12-12 10:00:00,144.14,144.29,143.92,144.24,57514.0,123.0268,123.1548,122.839,123.1122,57514.0
2018-12-12 10:30:00,144.2,144.4,144.03,144.38,31800.0,123.078,123.2487,122.9329,123.2317,31800.0
2018-12-12 11:00:00,144.4,144.83,144.37,144.43,46085.0,123.2487,123.6157,123.2231,123.2743,46085.0
2018-12-12 11:30:00,144.44,144.63,144.09,144.41,30810.0,123.2829,123.445,122.9841,123.2573,30810.0
2018-12-12 12:00:00,144.53,144.67,144.2,144.31,15210.0,123.3597,123.4792,123.078,123.1719,15210.0
2018-12-12 12:30:00,144.33,144.33,143.97,144.3,11638.0,123.189,123.189,122.8817,123.1634,11638.0
2018-12-12 13:00:00,144.34,144.35,144.18,144.19,6089.0,123.1975,123.206,123.0609,123.0695,6089.0
2018-12-12 13:30:00,144.15,144.25,143.78,143.93,8794.0,123.0353,123.1207,122.7195,122.8476,8794.0
2018-12-12 14:00:00,143.93,143.98,143.58,143.66,11839.0,122.8476,122.8902,122.5488,122.6171,11839.0
2018-12-12 14:30:00,143.63,143.74,143.36,143.52,12188.0,122.5915,122.6854,122.3611,122.4976,12188.0
2018-12-12 15:00:00,143.5,143.8,143.3,143.4,30091.0,122.4806,122.7366,122.3098,122.3952,30091.0
2018-12-12 15:30:00,143.41,143.73,143.19,143.26,30939.0,122.4037,122.6769,122.216,122.2757,30939.0
2018-12-13 09:30:00,144.05,144.33,143.76,143.76,29926.0,122.95,123.189,122.7025,122.7025,29926.0
2018-12-13 10:00:00,143.79,144.31,143.75,143.99,13651.0,122.7281,123.1719,122.6939,122.8988,13651.0
2018-12-13 10:30:00,143.96,144.02,143.53,143.73,14614.0,122.8732,122.9244,122.5062,122.6769,14614.0
2018-12-13 11:00:00,143.72,144.04,143.65,143.81,12557.0,122.6683,122.9415,122.6086,122.7451,12557.0
2018-12-13 11:30:00,143.79,143.96,143.62,143.7,6164.0,122.7281,122.8732,122.583,122.6513,6164.0
2018-12-13 12:00:00,143.74,144.06,143.74,143.85,8277.0,122.6854,122.9585,122.6854,122.7793,8277.0
2018-12-13 12:30:00,143.8,144.09,143.8,143.99,3146.0,122.7366,122.9841,122.7366,122.8988,3146.0
2018-12-13 13:00:00,143.95,144.24,143.85,143.98,10467.0,122.8646,123.1122,122.7793,122.8902,10467.0
2018-12-13 13:30:00,144.05,144.28,143.77,143.87,11950.0,122.95,123.1463,122.711,122.7964,11950.0
2018-12-13 14:00:00,143.86,143.89,143.33,143.89,25859.0,122.7878,122.8134,122.3355,122.8134,25859.0
2018-12-13 14:30:00,143.9,144.09,143.71,144.0,9095.0,122.822,122.9841,122.6598,122.9073,9095.0
2018-12-13 15:00:00,143.95,144.09,143.76,144.05,9709.0,122.8646,122.9841,122.7025,122.95,9709.0
2018-12-13 15:30:00,143.99,144.09,143.71,143.95,24009.0,122.8988,122.9841,122.6598,122.8646,24009.0
2018-12-14 09:30:00,142.81,142.88,142.34,142.46,52984.0,121.8916,121.9514,121.4905,121.5929,52984.0
2018-12-14 10:00:00,142.42,142.49,142.17,142.25,30144.0,121.5587,121.6185,121.3454,121.4136,30144.0
2018-12-14 10:30:00,142.24,142.41,142.15,142.33,63744.0,121.4051,121.5502,121.3283,121.4819,63744.0
2018-12-14 11:00:00,142.3,142.43,141.88,141.95,30494.0,121.4563,121.5673,121.0978,121.1576,30494.0
2018-12-14 11:30:00,141.95,142.07,141.51,141.59,7313.0,121.1576,121.26,120.782,120.8503,7313.0
2018-12-14 12:00:00,141.56,141.92,141.56,141.92,9031.0,120.8247,121.132,120.8247,121.132,9031.0
2018-12-14 12:30:00,141.94,142.12,141.84,141.95,6700.0,121.1491,121.3027,121.0637,121.1576,6700.0
2018-12-14 13:00:00,141.86,142.18,141.74,142.04,3909.0,121.0808,121.3539,120.9784,121.2344,3909.0
2018-12-14 13:30:00,142.04,142.04,141.73,141.93,3814.0,121.2344,121.2344,120.9698,121.1405,3814.0
2018-12-14 14:00:00,141.9,142.04,141.78,141.91,5097.0,121.1149,121.2344,121.0125,121.1235,5097.0
2018-12-14 14:30:00,141.9,142.04,141.34,141.85,64969.0,121.1149,121.2344,120.6369,121.0722,64969.0
2018-12-14 15:00:00,141.93,142.02,141.73,141.83,8167.0,121.1405,121.2173,120.9698,121.0552,8167.0
2018-12-14 15:30:00,141.89,141.9,141.36,141.4,85357.0,121.1064,121.1149,120.654,120.6882,85357.0
2018-12-17 09:30:00,142.63,142.63,142.08,142.33,60762.0,121.738,121.738,121.2685,121.4819,60762.0
2018-12-17 10:00:00,142.26,142.31,142.03,142.25,26954.0,121.4222,121.4649,121.2259,121.4136,26954.0
2018-12-17 10:30:00,142.28,142.3,141.67,141.89,21542.0,121.4393,121.4563,120.9186,121.1064,21542.0
2018-12-17 11:00:00,141.88,142.11,141.62,141.71,37565.0,121.0978,121.2942,120.8759,120.9527,37565.0
2018-12-17 11:30:00,141.55,141.71,141.41,141.62,7094.0,120.8162,120.9527,120.6967,120.8759,7094.0
2018-12-17 12:00:00,141.69,141.81,141.5,141.6,12054.0,120.9357,121.0381,120.7735,120.8589,12054.0
2018-12-17 12:30:00,141.59,141.61,141.11,141.26,15676.0,120.8503,120.8674,120.4406,120.5687,15676.0
2018-12-17 13:00:00,141.21,141.5,141.2,141.46,5807.0,120.526,120.7735,120.5174,120.7394,5807.0
2018-12-17 13:30:00,141.4,141.46,141.07,141.23,12371.0,120.6882,120.7394,120.4065,120.5431,12371.0
2018-12-17 14:00:00,141.18,141.44,140.91,141.22,32636.0,120.5004,120.7223,120.2699,120.5345,32636.0
2018-12-17 14:30:00,141.23,141.42,141.05,141.11,12451.0,120.5431,120.7052,120.3894,120.4406,12451.0
2018-12-17 15:00:00,141.08,141.29,140.7,140.7,30239.0,120.415,120.5943,120.0907,120.0907,30239.0
2018-12-17 15:30:00,140.65,140.84,140.47,140.81,77105.0,120.048,120.2102,119.8944,120.1846,77105.0
2018-12-18 09:30:00,141.0,141.26,140.91,141.12,58892.0,120.3467,120.5687,120.2699,120.4492,58892.0
2018-12-18 10:00:00,141.13,141.16,140.88,141.16,36283.0,120.4577,120.4833,120.2443,120.4833,36283.0
2018-12-18 10:30:00,141.12,141.26,140.77,140.77,34960.0,120.4492,120.5687,120.1504,120.1504,34960.0
2018-12-18 11:00:00,140.82,140.87,140.54,140.74,17661.0,120.1931,120.2358,119.9541,120.1248,17661.0
2018-12-18 11:30:00,140.73,140.74,140.31,140.61,16988.0,120.1163,120.1248,119.7578,120.0139,16988.0
2018-12-18 12:00:00,140.64,141.0,140.64,140.69,12105.0,120.0395,120.3467,120.0395,120.0822,12105.0
2018-12-18 12:30:00,140.7,140.91,140.57,140.76,8968.0,120.0907,120.2699,119.9797,120.1419,8968.0
2018-12-18 13:00:00,140.69,140.75,140.34,140.53,8071.0,120.0822,120.1334,119.7834,119.9456,8071.0
2018-12-18 13:30:00,140.66,140.7,140.42,140.49,5352.0,120.0565,120.0907,119.8517,119.9114,5352.0
2018-12-18 14:00:00,140.48,140.72,140.47,140.63,5273.0,119.9029,120.1078,119.8944,120.0309,5273.0
2018-12-18 14:30:00,140.7,140.7,140.38,140.46,33632.0,120.0907,120.0907,119.8176,119.8858,33632.0
2018-12-18 15:00:00,140.45,140.71,140.33,140.57,36626.0,119.8773,120.0992,119.7749,119.9797,36626.0
2018-12-18 15:30:00,140.65,140.98,140.57,140.74,53155.0,120.048,120.3297,119.9797,120.1248,53155.0
2018-12-19 09:30:00,141.42,141.97,141.32,141.77,31158.0,120.7052,121.1747,120.6199,121.004,31158.0
2018-12-19 10:00:00,141.81,141.99,141.62,141.91,9136.0,121.0381,121.1917,120.8759,121.1235,9136.0
2018-12-19 10:30:00,141.93,141.96,141.6,141.7,23378.0,121.1405,121.1661,120.8589,120.9442,23378.0
2018-12-19 11:00:00,141.7,142.33,141.64,142.33,22813.0,120.9442,121.4819,120.893,121.4819,22813.0
2018-12-19 11:30:00,142.27,142.27,141.8,142.13,19041.0,121.4307,121.4307,121.0296,121.3112,19041.0
2018-12-19 12:00:00,142.18,142.38,142.11,142.37,8386.0,121.3539,121.5246,121.2942,121.5161,8386.0
2018-12-19 12:30:00,142.36,142.66,142.11,142.12,27188.0,121.5075,121.7636,121.2942,121.3027,27188.0
2018-12-19 13:00:00,142.08,142.31,142.06,142.3,7558.0,121.2685,121.4649,121.2515,121.4563,7558.0
2018-12-19 13:30:00,142.3,142.53,142.22,142.46,7731.0,121.4563,121.6526,121.388,121.5929,7731.0
2018-12-19 14:00:00,142.55,142.55,141.37,141.82,16917.0,121.6697,121.6697,120.6625,121.0466,16917.0
2018-12-19 14:30:00,141.65,142.22,140.96,141.09,51205.0,120.9015,121.388,120.3126,120.4236,51205.0
2018-12-19 15:00:00,141.03,141.23,140.4,140.53,44229.0,120.3724,120.5431,119.8346,119.9456,44229.0
2018-12-19 15:30:00,140.59,140.9,140.39,140.7,40587.0,119.9968,120.2614,119.8261,120.0907,40587.0
2018-12-20 09:30:00,143.63,143.63,142.63,142.84,80957.0,122.5915,122.5915,121.738,121.9172,80957.0
2018-12-20 10:00:00,142.87,142.95,141.99,142.5,41656.0,121.9428,122.0111,121.1917,121.627,41656.0
2018-12-20 10:30:00,142.45,142.58,141.89,142.23,18069.0,121.5844,121.6953,121.1064,121.3966,18069.0
2018-12-20 11:00:00,142.19,142.4,142.04,142.26,26184.0,121.3624,121.5417,121.2344,121.4222,26184.0
2018-12-20 11:30:00,142.21,142.49,141.73,141.88,46866.0,121.3795,121.6185,120.9698,121.0978,46866.0
2018-12-20 12:00:00,142.03,142.19,141.75,142.18,22269.0,121.2259,121.3624,120.9869,121.3539,22269.0
2018-12-20 12:30:00,142.2,142.33,141.82,141.96,25024.0,121.371,121.4819,121.0466,121.1661,25024.0
2018-12-20 13:00:00,141.96,142.12,141.46,141.56,27620.0,121.1661,121.3027,120.7394,120.8247,27620.0
2018-12-20 13:30:00,141.52,141.52,140.95,141.09,27986.0,120.7906,120.7906,120.3041,120.4236,27986.0
2018-12-20 14:00:00,141.07,141.11,140.22,140.67,70463.0,120.4065,120.4406,119.681,120.0651,70463.0
2018-12-20 14:30:00,140.69,141.45,140.65,140.86,48533.0,120.0822,120.7308,120.048,120.2273,48533.0
2018-12-20 15:00:00,140.86,141.39,140.59,140.97,43071.0,120.2273,120.6796,119.9968,120.3211,43071.0
2018-12-20 15:30:00,141.02,141.49,140.63,141.11,129910.0,120.3638,120.765,120.0309,120.4406,129910.0
2018-12-21 09:30:00,141.63,141.9,141.47,141.89,46088.0,120.8845,121.1149,120.7479,121.1064,46088.0
2018-12-21 10:00:00,141.89,142.46,141.77,142.11,24012.0,121.1064,121.5929,121.004,121.2942,24012.0
2018-12-21 10:30:00,142.01,142.35,141.79,142.03,32449.0,121.2088,121.499,121.021,121.2259,32449.0
2018-12-21 11:00:00,141.93,142.61,141.78,142.47,49249.0,121.1405,121.7209,121.0125,121.6014,49249.0
2018-12-21 11:30:00,142.58,143.06,142.17,142.48,43280.0,121.6953,122.105,121.3454,121.61,43280.0
2018-12-21 12:00:00,142.49,142.61,141.71,141.85,41424.0,121.6185,121.7209,120.9527,121.0722,41424.0
2018-12-21 12:30:00,141.77,141.96,141.23,141.26,29893.0,121.004,121.1661,120.5431,120.5687,29893.0
2018-12-21 13:00:00,141.24,141.51,141.0,141.3,30785.0,120.5516,120.782,120.3467,120.6028,30785.0
2018-12-21 13:30:00,141.24,141.62,141.17,141.42,16594.0,120.5516,120.8759,120.4918,120.7052,16594.0
2018-12-21 14:00:00,141.44,141.44,141.0,141.2,39158.0,120.7223,120.7223,120.3467,120.5174,39158.0
2018-12-21 14:30:00,141.24,141.6,140.95,141.22,39482.0,120.5516,120.8589,120.3041,120.5345,39482.0
2018-12-21 15:00:00,141.24,141.44,140.46,140.52,63314.0,120.5516,120.7223,119.8858,119.9371,63314.0
2018-12-21 15:30:00,140.38,140.84,140.09,140.11,107956.0,119.8176,120.2102,119.57,119.5871,107956.0
2018-12-24 09:30:00,140.97,141.26,140.32,140.46,37508.0,120.3211,120.5687,119.7663,119.8858,37508.0
2018-12-24 10:00:00,140.43,140.43,138.95,139.24,43326.0,119.8602,119.8602,118.597,118.8445,43326.0
2018-12-24 10:30:00,139.43,139.9,139.27,139.43,21279.0,119.0067,119.4079,118.8702,119.0067,21279.0
2018-12-24 11:00:00,139.49,139.54,138.52,138.66,27243.0,119.0579,119.1006,118.23,118.3495,27243.0
2018-12-24 11:30:00,138.78,138.93,138.43,138.85,17700.0,118.4519,118.58,118.1532,118.5117,17700.0
2018-12-24 12:00:00,138.8,139.26,138.8,138.96,25763.0,118.469,118.8616,118.469,118.6056,25763.0
2018-12-24 12:30:00,139.18,139.18,138.38,138.47,44298.0,118.7933,118.7933,118.1105,118.1873,44298.0
2018-12-26 09:30:00,138.5,139.25,138.09,138.09,21343.0,118.2129,118.8531,117.863,117.863,21343.0
2018-12-26 10:00:00,138.13,138.35,137.84,138.34,15162.0,117.8971,118.0849,117.6496,118.0764,15162.0
2018-12-26 10:30:00,138.22,138.29,137.38,137.45,17714.0,117.974,118.0337,117.257,117.3167,17714.0
2018-12-26 11:00:00,137.43,138.19,137.24,138.19,31720.0,117.2997,117.9483,117.1375,117.9483,31720.0
2018-12-26 11:30:00,138.06,138.91,138.06,138.91,18880.0,117.8374,118.5629,117.8374,118.5629,18880.0
2018-12-26 12:00:00,138.92,139.24,138.75,138.9,23329.0,118.5714,118.8445,118.4263,118.5543,23329.0
2018-12-26 12:30:00,138.72,139.19,138.59,138.92,18229.0,118.4007,118.8019,118.2898,118.5714,18229.0
2018-12-26 13:00:00,138.84,138.87,138.5,138.66,8096.0,118.5031,118.5287,118.2129,118.3495,8096.0
2018-12-26 13:30:00,138.63,139.25,138.51,139.2,13589.0,118.3239,118.8531,118.2215,118.8104,13589.0
2018-12-26 14:00:00,139.14,139.27,138.82,138.82,21258.0,118.7592,118.8702,118.4861,118.4861,21258.0
2018-12-26 14:30:00,138.91,139.1,138.77,139.09,15526.0,118.5629,118.7251,118.4434,118.7165,15526.0
2018-12-26 15:00:00,139.2,139.56,139.16,139.47,13920.0,118.8104,119.1177,118.7763,119.0409,13920.0
2018-12-26 15:30:00,139.43,140.59,139.43,140.52,57105.0,119.0067,119.9968,119.0067,119.9371,57105.0
2018-12-27 09:30:00,139.52,139.6,138.97,139.13,73025.0,119.0835,119.1518,118.6141,118.7507,73025.0
2018-12-27 10:00:00,139.09,139.37,139.04,139.08,48923.0,118.7165,118.9555,118.6738,118.708,48923.0
2018-12-27 10:30:00,139.05,139.74,139.03,139.49,31729.0,118.6824,119.2713,118.6653,119.0579,31729.0
2018-12-27 11:00:00,139.42,140.28,139.32,140.2,38740.0,118.9982,119.7322,118.9128,119.6639,38740.0
2018-12-27 11:30:00,140.14,140.34,139.48,139.69,10420.0,119.6127,119.7834,119.0494,119.2286,10420.0
2018-12-27 12:00:00,139.66,139.85,139.44,139.46,17126.0,119.203,119.3652,119.0152,119.0323,17126.0
2018-12-27 12:30:00,139.55,139.75,139.41,139.54,12709.0,119.1091,119.2798,118.9896,119.1006,12709.0
2018-12-27 13:00:00,139.6,139.75,139.49,139.75,6751.0,119.1518,119.2798,119.0579,119.2798,6751.0
2018-12-27 13:30:00,139.71,139.8,139.51,139.63,15559.0,119.2457,119.3225,119.075,119.1774,15559.0
2018-12-27 14:00:00,139.58,139.76,139.36,139.43,22673.0,119.1347,119.2884,118.947,119.0067,22673.0
2018-12-27 14:30:00,139.45,140.1,139.38,139.95,10059.0,119.0238,119.5786,118.964,119.4505,10059.0
2018-12-27 15:00:00,139.98,140.71,139.77,140.66,80891.0,119.4762,120.0992,119.2969,120.0565,80891.0
2018-12-27 15:30:00,140.66,141.23,140.33,141.18,74834.0,120.0565,120.5431,119.7749,120.5004,74834.0
2018-12-28 09:30:00,141.32,141.5,141.24,141.39,51054.0,120.6199,120.7735,120.5516,120.6796,51054.0
2018-12-28 10:00:00,141.44,141.66,141.36,141.56,29944.0,120.7223,120.9101,120.654,120.8247,29944.0
2018-12-28 10:30:00,141.57,141.57,141.16,141.35,20544.0,120.8333,120.8333,120.4833,120.6455,20544.0
2018-12-28 11:00:00,141.41,141.52,140.96,141.34,20221.0,120.6967,120.7906,120.3126,120.6369,20221.0
2018-12-28 11:30:00,141.3,141.73,141.22,141.61,7206.0,120.6028,120.9698,120.5345,120.8674,7206.0
2018-12-28 12:00:00,141.65,141.72,141.42,141.64,6790.0,120.9015,120.9613,120.7052,120.893,6790.0
2018-12-28 12:30:00,141.7,142.01,141.7,141.74,15326.0,120.9442,121.2088,120.9442,120.9784,15326.0
2018-12-28 13:00:00,141.78,141.88,141.39,141.44,11740.0,121.0125,121.0978,120.6796,120.7223,11740.0
2018-12-28 13:30:00,141.45,141.73,141.38,141.71,12069.0,120.7308,120.9698,120.6711,120.9527,12069.0
2018-12-28 14:00:00,141.66,142.03,141.64,141.77,13999.0,120.9101,121.2259,120.893,121.004,13999.0
2018-12-28 14:30:00,141.81,142.2,141.72,141.94,16543.0,121.0381,121.371,120.9613,121.1491,16543.0
2018-12-28 15:00:00,142.09,142.09,141.22,141.32,19365.0,121.2771,121.2771,120.5345,120.6199,19365.0
2018-12-28 15:30:00,141.3,141.37,140.88,141.17,40698.0,120.6028,120.6625,120.2443,120.4918,40698.0
2018-12-31 09:30:00,142.7,142.7,142.06,142.34,23066.0,121.7977,121.7977,121.2515,121.4905,23066.0
2018-12-31 10:00:00,142.14,142.29,141.82,141.89,6363.0,121.3198,121.4478,121.0466,121.1064,6363.0
2018-12-31 10:30:00,141.85,142.0,141.58,141.58,7237.0,121.0722,121.2003,120.8418,120.8418,7237.0
2018-12-31 11:00:00,141.6,141.76,141.43,141.74,8763.0,120.8589,120.9954,120.7138,120.9784,8763.0
2018-12-31 11:30:00,141.82,141.82,141.28,141.54,5771.0,121.0466,121.0466,120.5857,120.8076,5771.0
2018-12-31 12:00:00,141.64,141.64,141.33,141.43,5892.0,120.893,120.893,120.6284,120.7138,5892.0
2018-12-31 12:30:00,141.4,141.53,141.29,141.37,13203.0,120.6882,120.7991,120.5943,120.6625,13203.0
2018-12-31 13:00:00,141.39,142.06,141.31,142.06,17405.0,120.6796,121.2515,120.6113,121.2515,17405.0
2018-12-31 13:30:00,142.06,142.08,141.77,141.9,11057.0,121.2515,121.2685,121.004,121.1149,11057.0
2018-12-31 14:00:00,141.89,142.0,141.66,141.69,14933.0,121.1064,121.2003,120.9101,120.9357,14933.0
2018-12-31 14:30:00,141.67,141.94,141.49,141.66,5871.0,120.9186,121.1491,120.765,120.9101,5871.0
2018-12-31 15:00:00,141.79,141.92,141.68,141.88,8336.0,121.021,121.132,120.9271,121.0978,8336.0
2018-12-31 15:30:00,141.79,142.06,141.57,141.78,18145.0,121.021,121.2515,120.8333,121.0125,18145.0
2019-01-02 09:30:00,140.43,140.53,139.99,140.41,30489.0,119.8602,119.9456,119.4847,119.8432,30489.0
2019-01-02 10:00:00,140.4,140.4,139.5,139.5,15421.0,119.8346,119.8346,119.0665,119.0665,15421.0
2019-01-02 10:30:00,139.44,139.6,139.29,139.29,19074.0,119.0152,119.1518,118.8872,118.8872,19074.0
2019-01-02 11:00:00,139.27,139.59,139.06,139.07,23296.0,118.8702,119.1433,118.6909,118.6994,23296.0
2019-01-02 11:30:00,139.08,139.5,139.05,139.25,7225.0,118.708,119.0665,118.6824,118.8531,7225.0
2019-01-02 12:00:00,139.09,139.39,139.05,139.25,7826.0,118.7165,118.9726,118.6824,118.8531,7826.0
2019-01-02 12:30:00,139.21,139.67,139.21,139.56,7136.0,118.8189,119.2116,118.8189,119.1177,7136.0
2019-01-02 13:00:00,139.56,139.85,139.56,139.78,7923.0,119.1177,119.3652,119.1177,119.3054,7923.0
2019-01-02 13:30:00,139.7,139.7,139.52,139.61,4786.0,119.2372,119.2372,119.0835,119.1603,4786.0
2019-01-02 14:00:00,139.69,139.69,139.22,139.5,8001.0,119.2286,119.2286,118.8275,119.0665,8001.0
2019-01-02 14:30:00,139.54,139.67,139.33,139.42,9821.0,119.1006,119.2116,118.9214,118.9982,9821.0
2019-01-02 15:00:00,139.46,139.54,139.2,139.28,6977.0,119.0323,119.1006,118.8104,118.8787,6977.0
2019-01-02 15:30:00,139.19,139.46,139.1,139.44,31461.0,118.8019,119.0323,118.7251,119.0152,31461.0
2019-01-03 09:30:00,137.88,138.76,137.88,138.34,64519.0,117.6838,118.4349,117.6838,118.0764,64519.0
2019-01-03 10:00:00,138.3,138.46,138.0,138.06,26762.0,118.0422,118.1788,117.7862,117.8374,26762.0
2019-01-03 10:30:00,138.04,138.57,138.0,138.57,48843.0,117.8203,118.2727,117.7862,118.2727,48843.0
2019-01-03 11:00:00,138.57,138.61,138.18,138.37,15515.0,118.2727,118.3068,117.9398,118.102,15515.0
2019-01-03 11:30:00,138.39,138.91,138.28,138.64,21183.0,118.119,118.5629,118.0252,118.3324,21183.0
2019-01-03 12:00:00,138.58,138.81,138.44,138.54,8044.0,118.2812,118.4775,118.1617,118.2471,8044.0
2019-01-03 12:30:00,138.66,138.77,138.4,138.63,17174.0,118.3495,118.4434,118.1276,118.3239,17174.0
2019-01-03 13:00:00,138.65,138.65,137.92,138.18,18056.0,118.341,118.341,117.7179,117.9398,18056.0
2019-01-03 13:30:00,138.19,138.52,138.09,138.19,7344.0,117.9483,118.23,117.863,117.9483,7344.0
2019-01-03 14:00:00,138.3,138.51,138.29,138.45,7029.0,118.0422,118.2215,118.0337,118.1703,7029.0
2019-01-03 14:30:00,138.49,138.69,138.1,138.36,20349.0,118.2044,118.3751,117.8715,118.0934,20349.0
2019-01-03 15:00:00,138.28,138.44,138.15,138.37,20951.0,118.0252,118.1617,117.9142,118.102,20951.0
2019-01-03 15:30:00,138.3,138.51,138.08,138.1,35465.0,118.0422,118.2215,117.8545,117.8715,35465.0
2019-01-04 09:30:00,138.36,138.74,138.2,138.48,41464.0,118.0934,118.4178,117.9569,118.1959,41464.0
2019-01-04 10:00:00,138.54,139.22,138.27,139.22,33004.0,118.2471,118.8275,118.0166,118.8275,33004.0
2019-01-04 10:30:00,139.26,139.56,139.08,139.56,22697.0,118.8616,119.1177,118.708,119.1177,22697.0
2019-01-04 11:00:00,139.58,139.7,139.3,139.5,43669.0,119.1347,119.2372,118.8958,119.0665,43669.0
2019-01-04 11:30:00,139.46,139.56,139.31,139.33,42454.0,119.0323,119.1177,118.9043,118.9214,42454.0
2019-01-04 12:00:00,139.31,139.44,139.08,139.08,21923.0,118.9043,119.0152,118.708,118.708,21923.0
2019-01-04 12:30:00,139.09,139.32,138.9,139.19,24719.0,118.7165,118.9128,118.5543,118.8019,24719.0
2019-01-04 13:00:00,139.23,139.42,139.05,139.1,15134.0,118.836,118.9982,118.6824,118.7251,15134.0
2019-01-04 13:30:00,139.11,139.4,139.11,139.29,17295.0,118.7336,118.9811,118.7336,118.8872,17295.0
2019-01-04 14:00:00,139.29,139.33,138.91,139.23,19549.0,118.8872,118.9214,118.5629,118.836,19549.0
2019-01-04 14:30:00,139.18,139.44,139.0,139.0,20922.0,118.7933,119.0152,118.6397,118.6397,20922.0
2019-01-04 15:00:00,139.0,139.31,138.96,139.27,32034.0,118.6397,118.9043,118.6056,118.8702,32034.0
2019-01-04 15:30:00,139.21,139.47,139.19,139.27,60005.0,118.8189,119.0409,118.8019,118.8702,60005.0
2019-01-07 09:30:00,138.84,139.28,138.72,139.1,35582.0,118.5031,118.8787,118.4007,118.7251,35582.0
2019-01-07 10:00:00,139.07,139.21,138.65,138.83,27037.0,118.6994,118.8189,118.341,118.4946,27037.0
2019-01-07 10:30:00,138.84,139.06,138.56,138.65,36670.0,118.5031,118.6909,118.2641,118.341,36670.0
2019-01-07 11:00:00,138.64,138.93,138.61,138.77,45610.0,118.3324,118.58,118.3068,118.4434,45610.0
2019-01-07 11:30:00,138.85,139.21,138.71,139.16,22947.0,118.5117,118.8189,118.3922,118.7763,22947.0
2019-01-07 12:00:00,139.13,139.24,138.84,139.07,23231.0,118.7507,118.8445,118.5031,118.6994,23231.0
2019-01-07 12:30:00,139.06,139.13,138.85,138.98,33155.0,118.6909,118.7507,118.5117,118.6226,33155.0
2019-01-07 13:00:00,138.93,139.23,138.89,138.89,12998.0,118.58,118.836,118.5458,118.5458,12998.0
2019-01-07 13:30:00,138.92,138.98,138.65,138.8,13849.0,118.5714,118.6226,118.341,118.469,13849.0
2019-01-07 14:00:00,138.81,139.05,138.63,139.02,29355.0,118.4775,118.6824,118.3239,118.6568,29355.0
2019-01-07 14:30:00,138.93,138.98,138.56,138.61,12587.0,118.58,118.6226,118.2641,118.3068,12587.0
2019-01-07 15:00:00,138.64,138.89,138.61,138.88,18930.0,118.3324,118.5458,118.3068,118.5373,18930.0
2019-01-07 15:30:00,138.87,138.93,138.44,138.55,56563.0,118.5287,118.58,118.1617,118.2556,56563.0
2019-01-08 09:30:00,139.53,139.66,139.16,139.53,49015.0,119.0921,119.203,118.7763,119.0921,49015.0
2019-01-08 10:00:00,139.55,139.89,139.54,139.65,27242.0,119.1091,119.3993,119.1006,119.1945,27242.0
2019-01-08 10:30:00,139.72,139.8,139.42,139.73,26725.0,119.2542,119.3225,118.9982,119.2628,26725.0
2019-01-08 11:00:00,139.86,139.91,139.43,139.56,38512.0,119.3737,119.4164,119.0067,119.1177,38512.0
2019-01-08 11:30:00,139.54,139.62,139.22,139.61,19769.0,119.1006,119.1689,118.8275,119.1603,19769.0
2019-01-08 12:00:00,139.62,139.85,139.45,139.72,28538.0,119.1689,119.3652,119.0238,119.2542,28538.0
2019-01-08 12:30:00,139.73,139.89,139.57,139.67,12248.0,119.2628,119.3993,119.1262,119.2116,12248.0
2019-01-08 13:00:00,139.68,140.02,139.64,139.97,13204.0,119.2201,119.5103,119.186,119.4676,13204.0
2019-01-08 13:30:00,139.95,140.06,139.74,139.87,14851.0,119.4505,119.5444,119.2713,119.3823,14851.0
2019-01-08 14:00:00,139.84,140.0,139.66,139.78,19281.0,119.3567,119.4932,119.203,119.3054,19281.0
2019-01-08 14:30:00,139.76,140.23,139.76,140.17,15670.0,119.2884,119.6895,119.2884,119.6383,15670.0
2019-01-08 15:00:00,140.12,140.18,140.04,140.14,25017.0,119.5956,119.6469,119.5274,119.6127,25017.0
2019-01-08 15:30:00,140.15,140.31,140.09,140.22,48178.0,119.6213,119.7578,119.57,119.681,48178.0
2019-01-09 09:30:00,138.81,139.3,138.65,139.02,66099.0,118.4775,118.8958,118.341,118.6568,66099.0
2019-01-09 10:00:00,139.15,139.32,139.04,139.1,31401.0,118.7677,118.9128,118.6738,118.7251,31401.0
2019-01-09 10:30:00,139.12,139.24,138.74,139.11,15954.0,118.7421,118.8445,118.4178,118.7336,15954.0
2019-01-09 11:00:00,139.14,139.49,139.06,139.42,27570.0,118.7592,119.0579,118.6909,118.9982,27570.0
2019-01-09 11:30:00,139.42,139.42,138.97,139.03,27275.0,118.9982,118.9982,118.6141,118.6653,27275.0
2019-01-09 12:00:00,138.99,139.07,138.73,138.83,10607.0,118.6312,118.6994,118.4092,118.4946,10607.0
2019-01-09 12:30:00,138.83,139.17,138.75,139.1,19440.0,118.4946,118.7848,118.4263,118.7251,19440.0
2019-01-09 13:00:00,139.14,139.14,138.76,138.76,15633.0,118.7592,118.7592,118.4349,118.4349,15633.0
2019-01-09 13:30:00,138.8,138.8,138.55,138.55,41636.0,118.469,118.469,118.2556,118.2556,41636.0
2019-01-09 14:00:00,138.6,138.69,138.36,138.45,35175.0,118.2983,118.3751,118.0934,118.1703,35175.0
2019-01-09 14:30:00,138.39,138.55,138.27,138.42,36256.0,118.119,118.2556,118.0166,118.1447,36256.0
2019-01-09 15:00:00,138.44,138.51,138.35,138.43,45003.0,118.1617,118.2215,118.0849,118.1532,45003.0
2019-01-09 15:30:00,138.42,138.54,138.24,138.37,87117.0,118.1447,118.2471,117.991,118.102,87117.0
2019-01-10 09:30:00,138.48,138.85,138.39,138.76,90057.0,118.1959,118.5117,118.119,118.4349,90057.0
2019-01-10 10:00:00,138.78,139.01,138.62,138.98,51844.0,118.4519,118.6482,118.3154,118.6226,51844.0
2019-01-10 10:30:00,139.01,139.4,138.86,139.35,66640.0,118.6482,118.9811,118.5202,118.9384,66640.0
2019-01-10 11:00:00,139.37,139.42,139.01,139.05,41858.0,118.9555,118.9982,118.6482,118.6824,41858.0
2019-01-10 11:30:00,139.15,139.82,139.15,139.37,35872.0,118.7677,119.3396,118.7677,118.9555,35872.0
2019-01-10 12:00:00,139.42,139.6,139.37,139.45,6977.0,118.9982,119.1518,118.9555,119.0238,6977.0
2019-01-10 12:30:00,139.46,139.79,139.22,139.67,7649.0,119.0323,119.314,118.8275,119.2116,7649.0
2019-01-10 13:00:00,139.6,139.67,139.34,139.43,10275.0,119.1518,119.2116,118.9299,119.0067,10275.0
2019-01-10 13:30:00,139.34,139.63,139.3,139.56,5406.0,118.9299,119.1774,118.8958,119.1177,5406.0
2019-01-10 14:00:00,139.62,139.91,139.53,139.83,5934.0,119.1689,119.4164,119.0921,119.3481,5934.0
2019-01-10 14:30:00,139.79,139.87,139.66,139.76,16521.0,119.314,119.3823,119.203,119.2884,16521.0
2019-01-10 15:00:00,139.76,139.88,139.62,139.85,19282.0,119.2884,119.3908,119.1689,119.3652,19282.0
2019-01-10 15:30:00,139.87,139.93,139.77,139.88,38728.0,119.3823,119.4335,119.2969,119.3908,38728.0
2019-01-11 09:30:00,140.35,140.47,139.94,140.17,24495.0,119.792,119.8944,119.442,119.6383,24495.0
2019-01-11 10:00:00,140.27,140.55,140.22,140.44,18187.0,119.7237,119.9627,119.681,119.8688,18187.0
2019-01-11 10:30:00,140.47,140.6,140.39,140.54,27838.0,119.8944,120.0053,119.8261,119.9541,27838.0
2019-01-11 11:00:00,140.54,140.69,140.39,140.54,25493.0,119.9541,120.0822,119.8261,119.9541,25493.0
2019-01-11 11:30:00,140.51,140.9,140.42,140.81,25586.0,119.9285,120.2614,119.8517,120.1846,25586.0
2019-01-11 12:00:00,140.9,140.98,140.77,140.92,9769.0,120.2614,120.3297,120.1504,120.2785,9769.0
2019-01-11 12:30:00,140.86,141.06,140.86,141.01,7971.0,120.2273,120.398,120.2273,120.3553,7971.0
2019-01-11 13:00:00,140.94,140.94,140.66,140.67,7359.0,120.2955,120.2955,120.0565,120.0651,7359.0
2019-01-11 13:30:00,140.67,140.93,140.64,140.84,16040.0,120.0651,120.287,120.0395,120.2102,16040.0
2019-01-11 14:00:00,140.8,140.91,140.74,140.91,8614.0,120.176,120.2699,120.1248,120.2699,8614.0
2019-01-11 14:30:00,140.9,140.97,140.8,140.82,7507.0,120.2614,120.3211,120.176,120.1931,7507.0
2019-01-11 15:00:00,140.85,140.97,140.76,140.97,12110.0,120.2187,120.3211,120.1419,120.3211,12110.0
2019-01-11 15:30:00,140.94,141.2,140.91,141.06,36883.0,120.2955,120.5174,120.2699,120.398,36883.0
2019-01-14 09:30:00,140.53,140.7,140.11,140.24,37251.0,119.9456,120.0907,119.5871,119.6981,37251.0
2019-01-14 10:00:00,140.22,140.46,140.09,140.25,19924.0,119.681,119.8858,119.57,119.7066,19924.0
2019-01-14 10:30:00,140.3,140.78,140.28,140.59,26536.0,119.7493,120.159,119.7322,119.9968,26536.0
2019-01-14 11:00:00,140.56,140.57,140.12,140.42,23729.0,119.9712,119.9797,119.5956,119.8517,23729.0
2019-01-14 11:30:00,140.33,140.49,140.09,140.11,10081.0,119.7749,119.9114,119.57,119.5871,10081.0
2019-01-14 12:00:00,140.06,140.32,140.0,140.32,13048.0,119.5444,119.7663,119.4932,119.7663,13048.0
2019-01-14 12:30:00,140.28,140.34,140.11,140.19,10967.0,119.7322,119.7834,119.5871,119.6554,10967.0
2019-01-14 13:00:00,140.24,140.4,140.13,140.24,8960.0,119.6981,119.8346,119.6042,119.6981,8960.0
2019-01-14 13:30:00,140.28,140.38,140.2,140.2,10016.0,119.7322,119.8176,119.6639,119.6639,10016.0
2019-01-14 14:00:00,140.23,140.24,139.9,139.9,9384.0,119.6895,119.6981,119.4079,119.4079,9384.0
2019-01-14 14:30:00,139.91,140.14,139.89,140.1,10291.0,119.4164,119.6127,119.3993,119.5786,10291.0
2019-01-14 15:00:00,140.12,140.24,140.1,140.15,15100.0,119.5956,119.6981,119.5786,119.6213,15100.0
2019-01-14 15:30:00,140.1,140.17,139.91,140.01,29410.0,119.5786,119.6383,119.4164,119.5018,29410.0
2019-01-15 09:30:00,140.63,141.0,140.26,140.93,36075.0,120.0309,120.3467,119.7151,120.287,36075.0
2019-01-15 10:00:00,140.93,141.12,140.75,141.06,16855.0,120.287,120.4492,120.1334,120.398,16855.0
2019-01-15 10:30:00,140.85,141.31,140.85,141.11,8201.0,120.2187,120.6113,120.2187,120.4406,8201.0
2019-01-15 11:00:00,141.14,141.14,140.43,140.45,20394.0,120.4662,120.4662,119.8602,119.8773,20394.0
2019-01-15 11:30:00,140.47,140.74,140.36,140.65,13366.0,119.8944,120.1248,119.8005,120.048,13366.0
2019-01-15 12:00:00,140.71,140.89,140.65,140.79,17049.0,120.0992,120.2529,120.048,120.1675,17049.0
2019-01-15 12:30:00,140.78,140.78,140.39,140.42,9712.0,120.159,120.159,119.8261,119.8517,9712.0
2019-01-15 13:00:00,140.44,140.46,140.34,140.39,18289.0,119.8688,119.8858,119.7834,119.8261,18289.0
2019-01-15 13:30:00,140.41,140.43,140.18,140.28,11685.0,119.8432,119.8602,119.6469,119.7322,11685.0
2019-01-15 14:00:00,140.24,140.34,140.11,140.21,4572.0,119.6981,119.7834,119.5871,119.6725,4572.0
2019-01-15 14:30:00,140.14,140.64,140.02,140.63,13852.0,119.6127,120.0395,119.5103,120.0309,13852.0
2019-01-15 15:00:00,140.65,140.95,140.63,140.85,18417.0,120.048,120.3041,120.0309,120.2187,18417.0
2019-01-15 15:30:00,140.85,141.16,140.67,141.14,31667.0,120.2187,120.4833,120.0651,120.4662,31667.0
2019-01-16 09:30:00,139.9,140.36,139.89,140.31,25565.0,119.4079,119.8005,119.3993,119.7578,25565.0
2019-01-16 10:00:00,140.31,140.66,140.31,140.61,17600.0,119.7578,120.0565,119.7578,120.0139,17600.0
2019-01-16 10:30:00,140.66,140.67,139.96,139.99,13771.0,120.0565,120.0651,119.4591,119.4847,13771.0
2019-01-16 11:00:00,139.9,140.17,139.55,139.77,22983.0,119.4079,119.6383,119.1091,119.2969,22983.0
2019-01-16 11:30:00,139.86,140.15,139.76,140.09,5533.0,119.3737,119.6213,119.2884,119.57,5533.0
2019-01-16 12:00:00,140.11,140.15,139.97,140.1,3930.0,119.5871,119.6213,119.4676,119.5786,3930.0
2019-01-16 12:30:00,140.02,140.02,139.64,139.67,4318.0,119.5103,119.5103,119.186,119.2116,4318.0
2019-01-16 13:00:00,139.8,140.1,139.68,140.07,11030.0,119.3225,119.5786,119.2201,119.553,11030.0
2019-01-16 13:30:00,140.07,140.16,139.84,139.91,8145.0,119.553,119.6298,119.3567,119.4164,8145.0
2019-01-16 14:00:00,139.87,140.3,139.87,140.17,9621.0,119.3823,119.7493,119.3823,119.6383,9621.0
2019-01-16 14:30:00,140.22,140.33,140.08,140.17,18912.0,119.681,119.7749,119.5615,119.6383,18912.0
2019-01-16 15:00:00,140.2,140.42,140.2,140.33,16681.0,119.6639,119.8517,119.6639,119.7749,16681.0
2019-01-16 15:30:00,140.35,140.35,140.07,140.29,28246.0,119.792,119.792,119.553,119.7407,28246.0
2019-01-17 09:30:00,140.35,141.03,140.28,141.03,22653.0,119.792,120.3724,119.7322,120.3724,22653.0
2019-01-17 10:00:00,141.1,141.39,141.05,141.21,21679.0,120.4321,120.6796,120.3894,120.526,21679.0
2019-01-17 10:30:00,141.22,141.29,140.98,141.29,11655.0,120.5345,120.5943,120.3297,120.5943,11655.0
2019-01-17 11:00:00,141.32,141.65,141.26,141.43,16594.0,120.6199,120.9015,120.5687,120.7138,16594.0
2019-01-17 11:30:00,141.43,141.7,141.37,141.7,21399.0,120.7138,120.9442,120.6625,120.9442,21399.0
2019-01-17 12:00:00,141.69,141.86,141.67,141.71,11949.0,120.9357,121.0808,120.9186,120.9527,11949.0
2019-01-17 12:30:00,141.7,141.76,141.59,141.67,3338.0,120.9442,120.9954,120.8503,120.9186,3338.0
2019-01-17 13:00:00,141.73,142.09,141.64,141.99,12384.0,120.9698,121.2771,120.893,121.1917,12384.0
2019-01-17 13:30:00,142.03,142.07,141.87,141.96,13393.0,121.2259,121.26,121.0893,121.1661,13393.0
2019-01-17 14:00:00,141.88,141.98,141.78,141.79,7753.0,121.0978,121.1832,121.0125,121.021,7753.0
2019-01-17 14:30:00,141.76,142.28,141.55,142.01,16655.0,120.9954,121.4393,120.8162,121.2088,16655.0
2019-01-17 15:00:00,141.85,142.08,141.8,141.91,16908.0,121.0722,121.2685,121.0296,121.1235,16908.0
2019-01-17 15:30:00,141.93,142.22,141.89,142.14,38048.0,121.1405,121.388,121.1064,121.3198,38048.0
2019-01-18 09:30:00,142.21,142.56,142.07,142.11,52508.0,121.3795,121.6782,121.26,121.2942,52508.0
2019-01-18 10:00:00,142.17,142.45,142.0,142.2,12096.0,121.3454,121.5844,121.2003,121.371,12096.0
2019-01-18 10:30:00,142.25,142.41,142.12,142.29,12676.0,121.4136,121.5502,121.3027,121.4478,12676.0
2019-01-18 11:00:00,142.29,142.51,142.04,142.24,13507.0,121.4478,121.6356,121.2344,121.4051,13507.0
2019-01-18 11:30:00,142.28,142.46,142.03,142.46,24880.0,121.4393,121.5929,121.2259,121.5929,24880.0
2019-01-18 12:00:00,142.44,142.74,142.41,142.68,20641.0,121.5758,121.8319,121.5502,121.7807,20641.0
2019-01-18 12:30:00,142.67,142.76,142.43,142.59,7659.0,121.7721,121.8489,121.5673,121.7038,7659.0
2019-01-18 13:00:00,142.61,142.67,142.46,142.57,6735.0,121.7209,121.7721,121.5929,121.6868,6735.0
2019-01-18 13:30:00,142.5,142.67,142.36,142.53,11034.0,121.627,121.7721,121.5075,121.6526,11034.0
2019-01-18 14:00:00,142.53,142.59,142.18,142.2,20307.0,121.6526,121.7038,121.3539,121.371,20307.0
2019-01-18 14:30:00,142.27,142.33,142.12,142.29,9500.0,121.4307,121.4819,121.3027,121.4478,9500.0
2019-01-18 15:00:00,142.3,142.3,142.07,142.11,17232.0,121.4563,121.4563,121.26,121.2942,17232.0
2019-01-18 15:30:00,142.17,142.22,142.05,142.12,32686.0,121.3454,121.388,121.2429,121.3027,32686.0
2019-01-22 09:30:00,142.79,142.92,142.53,142.64,33929.0,121.8746,121.9855,121.6526,121.7465,33929.0
2019-01-22 10:00:00,142.54,142.88,142.28,142.81,15819.0,121.6612,121.9514,121.4393,121.8916,15819.0
2019-01-22 10:30:00,142.76,142.97,142.74,142.74,16032.0,121.8489,122.0282,121.8319,121.8319,16032.0
2019-01-22 11:00:00,142.7,142.93,142.7,142.77,11678.0,121.7977,121.994,121.7977,121.8575,11678.0
2019-01-22 11:30:00,142.66,142.66,142.38,142.42,12782.0,121.7636,121.7636,121.5246,121.5587,12782.0
2019-01-22 12:00:00,142.37,142.64,142.37,142.54,10835.0,121.5161,121.7465,121.5161,121.6612,10835.0
2019-01-22 12:30:00,142.55,142.55,142.35,142.38,5490.0,121.6697,121.6697,121.499,121.5246,5490.0
2019-01-22 13:00:00,142.37,142.37,142.07,142.29,7492.0,121.5161,121.5161,121.26,121.4478,7492.0
2019-01-22 13:30:00,142.31,142.69,142.27,142.52,12223.0,121.4649,121.7892,121.4307,121.6441,12223.0
2019-01-22 14:00:00,142.51,142.75,142.46,142.53,14913.0,121.6356,121.8404,121.5929,121.6526,14913.0
2019-01-22 14:30:00,142.53,142.6,142.27,142.34,9347.0,121.6526,121.7124,121.4307,121.4905,9347.0
2019-01-22 15:00:00,142.33,142.86,142.32,142.83,33677.0,121.4819,121.9343,121.4734,121.9087,33677.0
2019-01-22 15:30:00,142.83,143.07,142.68,142.93,47750.0,121.9087,122.1135,121.7807,121.994,47750.0
2019-01-23 09:30:00,143.43,143.55,143.26,143.49,26333.0,122.4208,122.5232,122.2757,122.472,26333.0
2019-01-23 10:00:00,143.46,143.91,143.44,143.46,12482.0,122.4464,122.8305,122.4293,122.4464,12482.0
2019-01-23 10:30:00,143.46,143.66,142.98,143.17,11282.0,122.4464,122.6171,122.0367,122.1989,11282.0
2019-01-23 11:00:00,143.15,143.39,143.03,143.38,7786.0,122.1818,122.3867,122.0794,122.3781,7786.0
2019-01-23 11:30:00,143.33,143.34,142.96,143.13,10566.0,122.3355,122.344,122.0196,122.1647,10566.0
2019-01-23 12:00:00,143.13,143.23,142.92,143.21,24040.0,122.1647,122.2501,121.9855,122.233,24040.0
2019-01-23 12:30:00,143.17,143.35,142.96,143.09,8077.0,122.1989,122.3525,122.0196,122.1306,8077.0
2019-01-23 13:00:00,143.1,143.42,143.0,143.39,4616.0,122.1391,122.4123,122.0538,122.3867,4616.0
2019-01-23 13:30:00,143.43,143.59,143.42,143.48,6632.0,122.4208,122.5574,122.4123,122.4635,6632.0
2019-01-23 14:00:00,143.47,143.7,143.38,143.38,10954.0,122.4549,122.6513,122.3781,122.3781,10954.0
2019-01-23 14:30:00,143.47,143.61,143.38,143.51,7621.0,122.4549,122.5744,122.3781,122.4891,7621.0
2019-01-23 15:00:00,143.49,143.65,143.45,143.62,10558.0,122.472,122.6086,122.4379,122.583,10558.0
2019-01-23 15:30:00,143.63,143.69,143.48,143.55,28098.0,122.5915,122.6427,122.4635,122.5232,28098.0
2019-01-24 09:30:00,142.9,143.0,142.56,142.63,17772.0,121.9684,122.0538,121.6782,121.738,17772.0
2019-01-24 10:00:00,142.62,142.91,142.45,142.88,4190.0,121.7295,121.977,121.5844,121.9514,4190.0
2019-01-24 10:30:00,142.87,142.98,142.64,142.78,17202.0,121.9428,122.0367,121.7465,121.866,17202.0
2019-01-24 11:00:00,142.75,142.79,142.48,142.62,5819.0,121.8404,121.8746,121.61,121.7295,5819.0
2019-01-24 11:30:00,142.6,142.78,142.55,142.73,6955.0,121.7124,121.866,121.6697,121.8233,6955.0
2019-01-24 12:00:00,142.71,142.76,142.45,142.47,10427.0,121.8063,121.8489,121.5844,121.6014,10427.0
2019-01-24 12:30:00,142.47,142.62,142.42,142.42,5315.0,121.6014,121.7295,121.5587,121.5587,5315.0
2019-01-24 13:00:00,142.44,142.49,142.33,142.42,7081.0,121.5758,121.6185,121.4819,121.5587,7081.0
2019-01-24 13:30:00,142.45,142.68,142.38,142.6,10640.0,121.5844,121.7807,121.5246,121.7124,10640.0
2019-01-24 14:00:00,142.65,142.79,142.56,142.63,16486.0,121.7551,121.8746,121.6782,121.738,16486.0
2019-01-24 14:30:00,142.62,142.82,142.62,142.81,4890.0,121.7295,121.9002,121.7295,121.8916,4890.0
2019-01-24 15:00:00,142.76,142.98,142.69,142.78,12681.0,121.8489,122.0367,121.7892,121.866,12681.0
2019-01-24 15:30:00,142.82,142.91,142.75,142.85,16092.0,121.9002,121.977,121.8404,121.9258,16092.0
2019-01-25 09:30:00,143.21,143.38,143.09,143.17,17719.0,122.233,122.3781,122.1306,122.1989,17719.0
2019-01-25 10:00:00,143.21,143.24,142.79,142.79,13864.0,122.233,122.2586,121.8746,121.8746,13864.0
2019-01-25 10:30:00,142.9,143.07,142.71,143.05,17752.0,121.9684,122.1135,121.8063,122.0965,17752.0
2019-01-25 11:00:00,143.03,143.27,142.94,143.22,7546.0,122.0794,122.2842,122.0026,122.2416,7546.0
2019-01-25 11:30:00,143.14,143.21,142.82,142.98,5685.0,122.1733,122.233,121.9002,122.0367,5685.0
2019-01-25 12:00:00,142.92,142.94,142.68,142.77,10951.0,121.9855,122.0026,121.7807,121.8575,10951.0
2019-01-25 12:30:00,142.75,142.82,142.39,142.44,21625.0,121.8404,121.9002,121.5331,121.5758,21625.0
2019-01-25 13:00:00,142.4,142.46,142.28,142.46,5749.0,121.5417,121.5929,121.4393,121.5929,5749.0
2019-01-25 13:30:00,142.39,142.55,142.39,142.43,12969.0,121.5331,121.6697,121.5331,121.5673,12969.0
2019-01-25 14:00:00,142.43,142.49,142.2,142.2,13313.0,121.5673,121.6185,121.371,121.371,13313.0
2019-01-25 14:30:00,142.2,142.42,142.2,142.4,9103.0,121.371,121.5587,121.371,121.5417,9103.0
2019-01-25 15:00:00,142.41,142.58,142.4,142.44,18030.0,121.5502,121.6953,121.5417,121.5758,18030.0
2019-01-25 15:30:00,142.44,142.54,142.36,142.48,20430.0,121.5758,121.6612,121.5075,121.61,20430.0
2019-01-28 09:30:00,142.23,142.44,142.15,142.24,18259.0,121.3966,121.5758,121.3283,121.4051,18259.0
2019-01-28 10:00:00,142.21,142.46,142.11,142.42,11848.0,121.3795,121.5929,121.2942,121.5587,11848.0
2019-01-28 10:30:00,142.34,142.37,141.92,141.92,3975.0,121.4905,121.5161,121.132,121.132,3975.0
2019-01-28 11:00:00,141.92,142.2,141.92,142.08,9875.0,121.132,121.371,121.132,121.2685,9875.0
2019-01-28 11:30:00,142.1,142.3,142.01,142.03,3811.0,121.2856,121.4563,121.2088,121.2259,3811.0
2019-01-28 12:00:00,142.05,142.08,141.91,141.97,4266.0,121.2429,121.2685,121.1235,121.1747,4266.0
2019-01-28 12:30:00,141.97,142.11,141.81,142.06,3926.0,121.1747,121.2942,121.0381,121.2515,3926.0
2019-01-28 13:00:00,142.26,142.27,142.11,142.11,6321.0,121.4222,121.4307,121.2942,121.2942,6321.0
2019-01-28 13:30:00,142.21,142.49,142.13,142.4,11944.0,121.3795,121.6185,121.3112,121.5417,11944.0
2019-01-28 14:00:00,142.48,142.49,142.22,142.22,4603.0,121.61,121.6185,121.388,121.388,4603.0
2019-01-28 14:30:00,142.35,142.67,142.25,142.62,13686.0,121.499,121.7721,121.4136,121.7295,13686.0
2019-01-28 15:00:00,142.53,142.77,142.44,142.74,12947.0,121.6526,121.8575,121.5758,121.8319,12947.0
2019-01-28 15:30:00,142.74,142.86,142.66,142.85,21386.0,121.8319,121.9343,121.7636,121.9258,21386.0
2019-01-29 09:30:00,144.13,144.17,143.62,143.97,40197.0,123.0183,123.0524,122.583,122.8817,40197.0
2019-01-29 10:00:00,143.95,144.02,143.72,143.84,27915.0,122.8646,122.9244,122.6683,122.7708,27915.0
2019-01-29 10:30:00,143.84,143.84,143.22,143.23,10151.0,122.7708,122.7708,122.2416,122.2501,10151.0
2019-01-29 11:00:00,143.23,143.42,142.93,143.21,14983.0,122.2501,122.4123,121.994,122.233,14983.0
2019-01-29 11:30:00,143.24,143.71,143.2,143.62,18746.0,122.2586,122.6598,122.2245,122.583,18746.0
2019-01-29 12:00:00,143.57,143.69,143.3,143.46,19738.0,122.5403,122.6427,122.3098,122.4464,19738.0
2019-01-29 12:30:00,143.54,143.61,143.42,143.48,6481.0,122.5147,122.5744,122.4123,122.4635,6481.0
2019-01-29 13:00:00,143.48,143.51,143.3,143.37,17591.0,122.4635,122.4891,122.3098,122.3696,17591.0
2019-01-29 13:30:00,143.36,143.63,143.36,143.62,11033.0,122.3611,122.5915,122.3611,122.583,11033.0
2019-01-29 14:00:00,143.62,143.77,143.61,143.73,10099.0,122.583,122.711,122.5744,122.6769,10099.0
2019-01-29 14:30:00,143.73,143.86,143.5,143.56,10994.0,122.6769,122.7878,122.4806,122.5318,10994.0
2019-01-29 15:00:00,143.54,143.76,143.43,143.76,21302.0,122.5147,122.7025,122.4208,122.7025,21302.0
2019-01-29 15:30:00,143.8,143.8,143.44,143.5,26354.0,122.7366,122.7366,122.4293,122.4806,26354.0
2019-01-30 09:30:00,144.7,144.97,144.53,144.92,32605.0,123.5048,123.7352,123.3597,123.6926,32605.0
2019-01-30 10:00:00,144.8,144.8,144.47,144.48,6407.0,123.5901,123.5901,123.3085,123.317,6407.0
2019-01-30 10:30:00,144.29,144.46,143.87,144.13,9465.0,123.1548,123.2999,122.7964,123.0183,9465.0
2019-01-30 11:00:00,144.16,144.38,143.76,144.26,14070.0,123.0439,123.2317,122.7025,123.1292,14070.0
2019-01-30 11:30:00,144.39,144.87,144.39,144.73,9966.0,123.2402,123.6499,123.2402,123.5304,9966.0
2019-01-30 12:00:00,144.78,144.9,144.63,144.63,6237.0,123.5731,123.6755,123.445,123.445,6237.0
2019-01-30 12:30:00,144.58,144.58,144.32,144.32,3258.0,123.4024,123.4024,123.1804,123.1804,3258.0
2019-01-30 13:00:00,144.41,144.58,144.28,144.51,9123.0,123.2573,123.4024,123.1463,123.3426,9123.0
2019-01-30 13:30:00,144.52,144.66,144.36,144.46,9789.0,123.3511,123.4706,123.2146,123.2999,9789.0
2019-01-30 14:00:00,144.54,145.23,144.52,144.84,18806.0,123.3682,123.9571,123.3511,123.6243,18806.0
2019-01-30 14:30:00,144.88,145.26,144.85,145.24,13332.0,123.6584,123.9828,123.6328,123.9657,13332.0
2019-01-30 15:00:00,145.31,145.31,144.59,144.74,22255.0,124.0254,124.0254,123.4109,123.5389,22255.0
2019-01-30 15:30:00,144.74,144.77,144.4,144.55,70387.0,123.5389,123.5645,123.2487,123.3768,70387.0
2019-01-31 09:30:00,151.42,151.56,150.88,151.52,139158.0,129.2405,129.3599,128.7796,129.3258,139158.0
2019-01-31 10:00:00,151.4,151.96,151.38,151.85,47643.0,129.2234,129.7014,129.2063,129.6075,47643.0
2019-01-31 10:30:00,151.85,151.97,151.6,151.88,54256.0,129.6075,129.7099,129.3941,129.6331,54256.0
2019-01-31 11:00:00,151.89,152.47,151.82,152.18,66491.0,129.6416,130.1367,129.5819,129.8891,66491.0
2019-01-31 11:30:00,152.46,152.75,152.25,152.49,28976.0,130.1281,130.3756,129.9489,130.1537,28976.0
2019-01-31 12:00:00,152.49,152.52,151.96,152.19,47903.0,130.1537,130.1793,129.7014,129.8977,47903.0
2019-01-31 12:30:00,152.22,152.38,151.76,151.9,43473.0,129.9233,130.0598,129.5307,129.6501,43473.0
2019-01-31 13:00:00,152.02,152.11,151.8,151.91,23040.0,129.7526,129.8294,129.5648,129.6587,23040.0
2019-01-31 13:30:00,151.87,152.02,151.78,151.85,26917.0,129.6245,129.7526,129.5477,129.6075,26917.0
2019-01-31 14:00:00,151.94,152.11,151.62,151.71,43131.0,129.6843,129.8294,129.4112,129.488,43131.0
2019-01-31 14:30:00,151.67,152.69,151.67,152.48,55225.0,129.4538,130.3244,129.4538,130.1452,55225.0
2019-01-31 15:00:00,152.47,152.5,152.17,152.35,46731.0,130.1367,130.1623,129.8806,130.0342,46731.0
2019-01-31 15:30:00,152.33,152.72,152.2,152.66,100216.0,130.0172,130.35,129.9062,130.2988,100216.0
2019-02-01 09:30:00,151.35,151.76,151.21,151.24,36336.0,129.1807,129.5307,129.0612,129.0868,36336.0
2019-02-01 10:00:00,151.27,151.97,151.21,151.74,27554.0,129.1124,129.7099,129.0612,129.5136,27554.0
2019-02-01 10:30:00,151.8,152.52,151.78,152.47,35892.0,129.5648,130.1793,129.5477,130.1367,35892.0
2019-02-01 11:00:00,152.49,152.5,151.97,151.99,22850.0,130.1537,130.1623,129.7099,129.727,22850.0
2019-02-01 11:30:00,151.95,152.01,151.77,151.85,17522.0,129.6928,129.744,129.5392,129.6075,17522.0
2019-02-01 12:00:00,151.83,151.86,151.69,151.7,7757.0,129.5904,129.616,129.4709,129.4794,7757.0
2019-02-01 12:30:00,151.7,151.82,151.67,151.74,7853.0,129.4794,129.5819,129.4538,129.5136,7853.0
2019-02-01 13:00:00,151.74,151.76,151.52,151.76,9663.0,129.5136,129.5307,129.3258,129.5307,9663.0
2019-02-01 13:30:00,151.78,151.87,151.6,151.72,9911.0,129.5477,129.6245,129.3941,129.4965,9911.0
2019-02-01 14:00:00,151.68,151.73,151.51,151.6,13256.0,129.4624,129.505,129.3173,129.3941,13256.0
2019-02-01 14:30:00,151.61,151.69,151.45,151.55,9352.0,129.4026,129.4709,129.2661,129.3514,9352.0
2019-02-01 15:00:00,151.56,151.57,151.32,151.48,28301.0,129.3599,129.3685,129.1551,129.2917,28301.0
2019-02-01 15:30:00,151.46,151.67,151.42,151.5,46405.0,129.2746,129.4538,129.2405,129.3087,46405.0
2019-02-04 09:30:00,152.97,153.1,152.58,152.64,57896.0,130.5634,130.6744,130.2305,130.2818,57896.0
2019-02-04 10:00:00,152.51,152.9,152.46,152.69,26161.0,130.1708,130.5037,130.1281,130.3244,26161.0
2019-02-04 10:30:00,152.76,152.98,152.7,152.92,14425.0,130.3842,130.572,130.333,130.5207,14425.0
2019-02-04 11:00:00,152.92,153.12,152.92,152.96,16274.0,130.5207,130.6914,130.5207,130.5549,16274.0
2019-02-04 11:30:00,152.96,153.03,152.73,153.01,19685.0,130.5549,130.6146,130.3586,130.5976,19685.0
2019-02-04 12:00:00,152.99,153.1,152.92,153.08,12770.0,130.5805,130.6744,130.5207,130.6573,12770.0
2019-02-04 12:30:00,153.04,153.1,152.92,152.99,6131.0,130.6232,130.6744,130.5207,130.5805,6131.0
2019-02-04 13:00:00,152.97,153.08,152.73,152.83,20314.0,130.5634,130.6573,130.3586,130.4439,20314.0
2019-02-04 13:30:00,152.83,153.0,152.77,152.98,7652.0,130.4439,130.589,130.3927,130.572,7652.0
2019-02-04 14:00:00,152.96,153.03,152.72,152.77,13724.0,130.5549,130.6146,130.35,130.3927,13724.0
2019-02-04 14:30:00,152.77,152.89,152.68,152.89,17381.0,130.3927,130.4951,130.3159,130.4951,17381.0
2019-02-04 15:00:00,152.89,153.0,152.79,152.89,14793.0,130.4951,130.589,130.4098,130.4951,14793.0
2019-02-04 15:30:00,152.87,153.0,152.8,152.92,32002.0,130.4781,130.589,130.4183,130.5207,32002.0
2019-02-05 09:30:00,153.56,153.64,153.03,153.3,27190.0,131.067,131.1353,130.6146,130.8451,27190.0
2019-02-05 10:00:00,153.29,153.3,153.12,153.2,14336.0,130.8365,130.8451,130.6914,130.7597,14336.0
2019-02-05 10:30:00,153.28,153.28,153.09,153.09,18442.0,130.828,130.828,130.6658,130.6658,18442.0
2019-02-05 11:00:00,153.13,153.36,153.0,153.29,28824.0,130.7,130.8963,130.589,130.8365,28824.0
2019-02-05 11:30:00,153.3,153.51,153.15,153.31,12656.0,130.8451,131.0243,130.717,130.8536,12656.0
2019-02-05 12:00:00,153.33,153.37,153.03,153.06,28352.0,130.8707,130.9048,130.6146,130.6402,28352.0
2019-02-05 12:30:00,153.04,153.18,152.87,152.96,10448.0,130.6232,130.7427,130.4781,130.5549,10448.0
2019-02-05 13:00:00,152.92,153.02,152.81,152.81,16677.0,130.5207,130.6061,130.4269,130.4269,16677.0
2019-02-05 13:30:00,152.81,152.85,152.65,152.69,14106.0,130.4269,130.461,130.2903,130.3244,14106.0
2019-02-05 14:00:00,152.65,152.97,152.65,152.87,27874.0,130.2903,130.5634,130.2903,130.4781,27874.0
2019-02-05 14:30:00,152.87,152.98,152.75,152.95,10900.0,130.4781,130.572,130.3756,130.5463,10900.0
2019-02-05 15:00:00,152.93,153.12,152.92,153.1,35177.0,130.5293,130.6914,130.5207,130.6744,35177.0
2019-02-05 15:30:00,153.11,153.19,152.82,152.99,60405.0,130.6829,130.7512,130.4354,130.5805,60405.0
2019-02-06 09:30:00,152.06,152.22,151.93,152.02,23759.0,129.7867,129.9233,129.6758,129.7526,23759.0
2019-02-06 10:00:00,151.99,152.08,151.62,151.96,19131.0,129.727,129.8038,129.4112,129.7014,19131.0
2019-02-06 10:30:00,152.0,152.2,151.92,151.92,12701.0,129.7355,129.9062,129.6672,129.6672,12701.0
2019-02-06 11:00:00,151.99,151.99,151.43,151.48,41695.0,129.727,129.727,129.249,129.2917,41695.0
2019-02-06 11:30:00,151.45,151.6,151.36,151.6,9024.0,129.2661,129.3941,129.1892,129.3941,9024.0
2019-02-06 12:00:00,151.52,151.6,151.5,151.57,9026.0,129.3258,129.3941,129.3087,129.3685,9026.0
2019-02-06 12:30:00,151.6,151.6,151.54,151.54,7202.0,129.3941,129.3941,129.3429,129.3429,7202.0
2019-02-06 13:00:00,151.57,151.57,151.22,151.36,14382.0,129.3685,129.3685,129.0698,129.1892,14382.0
2019-02-06 13:30:00,151.36,151.51,151.05,151.07,15890.0,129.1892,129.3173,128.9247,128.9417,15890.0
2019-02-06 14:00:00,151.13,151.25,151.03,151.24,15003.0,128.9929,129.0954,128.9076,129.0868,15003.0
2019-02-06 14:30:00,151.25,151.38,151.2,151.34,15866.0,129.0954,129.2063,129.0527,129.1722,15866.0
2019-02-06 15:00:00,151.4,151.46,151.32,151.38,12029.0,129.2234,129.2746,129.1551,129.2063,12029.0
2019-02-06 15:30:00,151.41,151.56,151.29,151.29,29875.0,129.2319,129.3599,129.1295,129.1295,29875.0
2019-02-07 09:30:00,154.41,154.57,153.84,154.17,77492.0,131.7925,131.9291,131.306,131.5876,77492.0
2019-02-07 10:00:00,154.19,154.53,154.1,154.4,35459.0,131.6047,131.8949,131.5279,131.784,35459.0
2019-02-07 10:30:00,154.45,154.53,154.03,154.24,31769.0,131.8266,131.8949,131.4681,131.6474,31769.0
2019-02-07 11:00:00,154.2,154.49,153.91,153.92,28104.0,131.6132,131.8608,131.3657,131.3743,28104.0
2019-02-07 11:30:00,154.01,154.01,153.44,153.53,15123.0,131.4511,131.4511,130.9646,131.0414,15123.0
2019-02-07 12:00:00,153.61,153.75,153.43,153.57,7934.0,131.1097,131.2292,130.956,131.0755,7934.0
2019-02-07 12:30:00,153.61,153.76,153.38,153.45,10902.0,131.1097,131.2377,130.9134,130.9731,10902.0
2019-02-07 13:00:00,153.47,153.69,153.4,153.57,10564.0,130.9902,131.178,130.9304,131.0755,10564.0
2019-02-07 13:30:00,153.63,153.72,153.57,153.63,14312.0,131.1267,131.2036,131.0755,131.1267,14312.0
2019-02-07 14:00:00,153.58,153.66,153.41,153.63,14457.0,131.0841,131.1523,130.939,131.1267,14457.0
2019-02-07 14:30:00,153.64,153.66,153.51,153.6,9919.0,131.1353,131.1523,131.0243,131.1011,9919.0
2019-02-07 15:00:00,153.62,153.66,153.51,153.59,10325.0,131.1182,131.1523,131.0243,131.0926,10325.0
2019-02-07 15:30:00,153.59,153.82,153.48,153.67,43415.0,131.0926,131.2889,130.9987,131.1609,43415.0
2019-02-08 09:30:00,154.32,154.41,153.93,154.04,78979.0,131.7157,131.7925,131.3828,131.4767,78979.0
2019-02-08 10:00:00,153.94,154.38,153.89,154.11,20707.0,131.3913,131.7669,131.3487,131.5364,20707.0
2019-02-08 10:30:00,154.1,154.73,154.1,154.63,26924.0,131.5279,132.0656,131.5279,131.9803,26924.0
2019-02-08 11:00:00,154.68,154.74,154.4,154.42,26826.0,132.0229,132.0742,131.784,131.801,26826.0
2019-02-08 11:30:00,154.41,154.56,154.18,154.42,320816.0,131.7925,131.9205,131.5962,131.801,320816.0
2019-02-08 12:00:00,154.56,154.61,154.39,154.42,5216.0,131.9205,131.9632,131.7754,131.801,5216.0
2019-02-08 12:30:00,154.52,154.59,154.41,154.5,8819.0,131.8864,131.9461,131.7925,131.8693,8819.0
2019-02-08 13:00:00,154.48,154.53,154.21,154.24,7212.0,131.8522,131.8949,131.6218,131.6474,7212.0
2019-02-08 13:30:00,154.27,154.4,154.15,154.33,11417.0,131.673,131.784,131.5706,131.7242,11417.0
2019-02-08 14:00:00,154.33,154.64,154.29,154.59,23731.0,131.7242,131.9888,131.6901,131.9461,23731.0
2019-02-08 14:30:00,154.67,154.84,154.57,154.73,14457.0,132.0144,132.1595,131.9291,132.0656,14457.0
2019-02-08 15:00:00,154.74,154.97,154.69,154.89,21262.0,132.0742,132.2705,132.0315,132.2022,21262.0
2019-02-08 15:30:00,154.92,155.03,154.7,154.95,47458.0,132.2278,132.3217,132.04,132.2534,47458.0
2019-02-11 09:30:00,154.95,155.27,154.86,155.02,39449.0,132.2534,132.5265,132.1766,132.3131,39449.0
2019-02-11 10:00:00,155.05,155.23,154.89,154.96,65376.0,132.3387,132.4924,132.2022,132.2619,65376.0
2019-02-11 10:30:00,154.98,155.08,154.78,154.78,27573.0,132.279,132.3643,132.1083,132.1083,27573.0
2019-02-11 11:00:00,154.78,154.97,154.72,154.86,20037.0,132.1083,132.2705,132.0571,132.1766,20037.0
2019-02-11 11:30:00,154.82,154.82,154.15,154.15,6705.0,132.1424,132.1424,131.5706,131.5706,6705.0
2019-02-11 12:00:00,154.19,154.34,154.09,154.15,8579.0,131.6047,131.7327,131.5194,131.5706,8579.0
2019-02-11 12:30:00,154.15,154.23,154.0,154.0,6659.0,131.5706,131.6389,131.4425,131.4425,6659.0
2019-02-11 13:00:00,154.02,154.07,153.88,153.88,10871.0,131.4596,131.5023,131.3401,131.3401,10871.0
2019-02-11 13:30:00,153.89,153.95,153.67,153.83,15478.0,131.3487,131.3999,131.1609,131.2974,15478.0
2019-02-11 14:00:00,153.86,154.23,153.85,154.18,12996.0,131.3231,131.6389,131.3145,131.5962,12996.0
2019-02-11 14:30:00,154.09,154.16,153.78,153.82,10923.0,131.5194,131.5791,131.2548,131.2889,10923.0
2019-02-11 15:00:00,153.87,154.17,153.81,154.15,12292.0,131.3316,131.5876,131.2804,131.5706,12292.0
2019-02-11 15:30:00,154.15,154.28,153.87,154.24,18014.0,131.5706,131.6815,131.3316,131.6474,18014.0
2019-02-12 09:30:00,153.67,153.81,153.37,153.56,33103.0,131.1609,131.2804,130.9048,131.067,33103.0
2019-02-12 10:00:00,153.56,153.85,153.34,153.74,12692.0,131.067,131.3145,130.8792,131.2206,12692.0
2019-02-12 10:30:00,153.73,154.0,153.48,153.99,12303.0,131.2121,131.4425,130.9987,131.434,12303.0
2019-02-12 11:00:00,153.99,154.11,153.88,154.03,9385.0,131.434,131.5364,131.3401,131.4681,9385.0
2019-02-12 11:30:00,153.96,154.2,153.77,153.95,16857.0,131.4084,131.6132,131.2462,131.3999,16857.0
2019-02-12 12:00:00,153.96,154.12,153.93,153.96,6360.0,131.4084,131.545,131.3828,131.4084,6360.0
2019-02-12 12:30:00,154.02,154.04,153.93,154.04,14441.0,131.4596,131.4767,131.3828,131.4767,14441.0
2019-02-12 13:00:00,154.03,154.03,153.85,153.94,5141.0,131.4681,131.4681,131.3145,131.3913,5141.0
2019-02-12 13:30:00,153.96,154.24,153.95,154.15,17598.0,131.4084,131.6474,131.3999,131.5706,17598.0
2019-02-12 14:00:00,154.09,154.09,153.74,153.75,19772.0,131.5194,131.5194,131.2206,131.2292,19772.0
2019-02-12 14:30:00,153.72,153.79,153.67,153.71,13180.0,131.2036,131.2633,131.1609,131.195,13180.0
2019-02-12 15:00:00,153.69,153.86,153.68,153.85,17349.0,131.178,131.3231,131.1694,131.3145,17349.0
2019-02-12 15:30:00,153.84,154.04,153.74,154.01,47258.0,131.306,131.4767,131.2206,131.4511,47258.0
2019-02-13 09:30:00,155.64,155.99,155.51,155.9,69882.0,132.8423,133.1411,132.7314,133.0642,69882.0
2019-02-13 10:00:00,155.9,156.27,155.82,156.24,35728.0,133.0642,133.38,132.996,133.3544,35728.0
2019-02-13 10:30:00,156.18,156.38,155.83,155.83,23335.0,133.3032,133.4739,133.0045,133.0045,23335.0
2019-02-13 11:00:00,155.89,156.03,155.38,155.65,43779.0,133.0557,133.1752,132.6204,132.8509,43779.0
2019-02-13 11:30:00,155.64,155.86,155.32,155.53,14384.0,132.8423,133.0301,132.5692,132.7484,14384.0
2019-02-13 12:00:00,155.46,155.62,155.41,155.45,7992.0,132.6887,132.8253,132.646,132.6802,7992.0
2019-02-13 12:30:00,155.45,156.18,155.4,155.97,25863.0,132.6802,133.3032,132.6375,133.124,25863.0
2019-02-13 13:00:00,155.93,155.93,155.77,155.8,3871.0,133.0898,133.0898,132.9533,132.9789,3871.0
2019-02-13 13:30:00,155.77,155.98,155.74,155.96,12504.0,132.9533,133.1325,132.9277,133.1154,12504.0
2019-02-13 14:00:00,155.86,155.94,155.66,155.78,8633.0,133.0301,133.0984,132.8594,132.9618,8633.0
2019-02-13 14:30:00,155.68,155.88,155.68,155.77,14482.0,132.8765,133.0472,132.8765,132.9533,14482.0
2019-02-13 15:00:00,155.76,156.0,155.75,155.98,31207.0,132.9447,133.1496,132.9362,133.1325,31207.0
2019-02-13 15:30:00,156.0,156.12,155.87,155.9,58818.0,133.1496,133.252,133.0386,133.0642,58818.0
2019-02-14 09:30:00,155.79,156.08,155.61,155.77,42820.0,132.9704,133.2179,132.8167,132.9533,42820.0
2019-02-14 10:00:00,155.72,155.75,155.38,155.63,12555.0,132.9106,132.9362,132.6204,132.8338,12555.0
2019-02-14 10:30:00,155.62,155.91,155.42,155.58,24347.0,132.8253,133.0728,132.6545,132.7911,24347.0
2019-02-14 11:00:00,155.57,155.59,155.3,155.3,16167.0,132.7826,132.7996,132.5521,132.5521,16167.0
2019-02-14 11:30:00,155.16,155.35,155.07,155.28,7665.0,132.4326,132.5948,132.3558,132.5351,7665.0
2019-02-14 12:00:00,155.29,155.63,155.26,155.63,4876.0,132.5436,132.8338,132.518,132.8338,4876.0
2019-02-14 12:30:00,155.62,155.7,155.56,155.57,5422.0,132.8253,132.8935,132.774,132.7826,5422.0
2019-02-14 13:00:00,155.63,155.65,155.45,155.52,10410.0,132.8338,132.8509,132.6802,132.7399,10410.0
2019-02-14 13:30:00,155.6,155.63,155.44,155.55,9878.0,132.8082,132.8338,132.6716,132.7655,9878.0
2019-02-14 14:00:00,155.6,155.92,155.51,155.8,7331.0,132.8082,133.0813,132.7314,132.9789,7331.0
2019-02-14 14:30:00,155.76,155.87,155.42,155.42,12726.0,132.9447,133.0386,132.6545,132.6545,12726.0
2019-02-14 15:00:00,155.47,155.63,155.17,155.21,24899.0,132.6972,132.8338,132.4412,132.4753,24899.0
2019-02-14 15:30:00,155.18,155.34,154.97,155.01,40877.0,132.4497,132.5863,132.2705,132.3046,40877.0
2019-02-15 09:30:00,156.5,156.53,155.96,155.98,92975.0,133.5764,133.602,133.1154,133.1325,92975.0
2019-02-15 10:00:00,155.96,156.3,155.96,156.09,39909.0,133.1154,133.4056,133.1154,133.2264,39909.0
2019-02-15 10:30:00,156.11,156.85,156.04,156.75,115325.0,133.2435,133.8751,133.1837,133.7897,115325.0
2019-02-15 11:00:00,156.77,157.54,156.74,157.54,75163.0,133.8068,134.464,133.7812,134.464,75163.0
2019-02-15 11:30:00,157.54,157.89,157.46,157.88,52313.0,134.464,134.7627,134.3957,134.7542,52313.0
2019-02-15 12:00:00,157.89,157.89,157.56,157.62,12561.0,134.7627,134.7627,134.4811,134.5323,12561.0
2019-02-15 12:30:00,157.67,157.69,157.43,157.52,22796.0,134.575,134.592,134.3701,134.4469,22796.0
2019-02-15 13:00:00,157.5,157.71,157.43,157.62,24171.0,134.4299,134.6091,134.3701,134.5323,24171.0
2019-02-15 13:30:00,157.6,157.64,157.51,157.52,14414.0,134.5152,134.5494,134.4384,134.4469,14414.0
2019-02-15 14:00:00,157.57,157.64,157.46,157.53,10661.0,134.4896,134.5494,134.3957,134.4555,10661.0
2019-02-15 14:30:00,157.46,157.55,157.38,157.55,17831.0,134.3957,134.4726,134.3275,134.4726,17831.0
2019-02-15 15:00:00,157.52,157.54,157.29,157.34,20418.0,134.4469,134.464,134.2506,134.2933,20418.0
2019-02-15 15:30:00,157.35,157.5,157.27,157.39,51701.0,134.3018,134.4299,134.2336,134.336,51701.0
2019-02-19 09:30:00,157.92,157.94,157.35,157.58,76874.0,134.7884,134.8054,134.3018,134.4982,76874.0
2019-02-19 10:00:00,157.67,157.69,157.35,157.47,21293.0,134.575,134.592,134.3018,134.4043,21293.0
2019-02-19 10:30:00,157.51,157.57,157.18,157.38,28086.0,134.4384,134.4896,134.1567,134.3275,28086.0
2019-02-19 11:00:00,157.43,157.52,157.27,157.37,36100.0,134.3701,134.4469,134.2336,134.3189,36100.0
2019-02-19 11:30:00,157.39,157.46,157.31,157.31,10259.0,134.336,134.3957,134.2677,134.2677,10259.0
2019-02-19 12:00:00,157.33,157.33,157.06,157.29,13618.0,134.2848,134.2848,134.0543,134.2506,13618.0
2019-02-19 12:30:00,157.24,157.38,157.24,157.32,5850.0,134.208,134.3275,134.208,134.2762,5850.0
2019-02-19 13:00:00,157.33,157.39,157.23,157.32,10732.0,134.2848,134.336,134.1994,134.2762,10732.0
2019-02-19 13:30:00,157.37,157.4,157.12,157.19,16945.0,134.3189,134.3445,134.1055,134.1653,16945.0
2019-02-19 14:00:00,157.16,157.25,157.16,157.22,11033.0,134.1397,134.2165,134.1397,134.1909,11033.0
2019-02-19 14:30:00,157.25,157.42,157.16,157.34,48791.0,134.2165,134.3616,134.1397,134.2933,48791.0
2019-02-19 15:00:00,157.36,157.37,157.23,157.3,11918.0,134.3104,134.3189,134.1994,134.2592,11918.0
2019-02-19 15:30:00,157.29,157.45,157.26,157.27,23547.0,134.2506,134.3872,134.225,134.2336,23547.0
2019-02-20 09:30:00,156.91,157.13,156.76,157.01,43425.0,133.9263,134.1141,133.7983,134.0116,43425.0
2019-02-20 10:00:00,157.02,157.5,157.0,157.41,24544.0,134.0202,134.4299,134.0031,134.3531,24544.0
2019-02-20 10:30:00,157.38,157.51,157.12,157.21,14647.0,134.3275,134.4384,134.1055,134.1824,14647.0
2019-02-20 11:00:00,157.2,157.6,157.19,157.6,19034.0,134.1738,134.5152,134.1653,134.5152,19034.0
2019-02-20 11:30:00,157.59,157.64,157.34,157.37,20492.0,134.5067,134.5494,134.2933,134.3189,20492.0
2019-02-20 12:00:00,157.39,157.45,157.18,157.19,24236.0,134.336,134.3872,134.1567,134.1653,24236.0
2019-02-20 12:30:00,157.25,157.45,157.23,157.42,10226.0,134.2165,134.3872,134.1994,134.3616,10226.0
2019-02-20 13:00:00,157.38,157.45,157.31,157.33,17459.0,134.3275,134.3872,134.2677,134.2848,17459.0
2019-02-20 13:30:00,157.33,157.39,157.26,157.26,13775.0,134.2848,134.336,134.225,134.225,13775.0
2019-02-20 14:00:00,157.34,157.38,156.92,157.11,13483.0,134.2933,134.3275,133.9348,134.097,13483.0
2019-02-20 14:30:00,157.11,157.26,157.0,157.13,19414.0,134.097,134.225,134.0031,134.1141,19414.0
2019-02-20 15:00:00,157.04,157.21,157.01,157.03,22588.0,134.0373,134.1824,134.0116,134.0287,22588.0
2019-02-20 15:30:00,157.01,157.16,156.95,157.13,56038.0,134.0116,134.1397,133.9604,134.1141,56038.0
2019-02-21 09:30:00,158.07,158.18,157.56,157.96,66428.0,134.9164,135.0103,134.4811,134.8225,66428.0
2019-02-21 10:00:00,157.93,158.18,157.72,157.75,24140.0,134.7969,135.0103,134.6176,134.6433,24140.0
2019-02-21 10:30:00,157.63,157.76,157.45,157.7,13691.0,134.5408,134.6518,134.3872,134.6006,13691.0
2019-02-21 11:00:00,157.73,158.04,157.63,157.89,19254.0,134.6262,134.8908,134.5408,134.7627,19254.0
2019-02-21 11:30:00,157.83,158.2,157.81,158.19,7311.0,134.7115,135.0273,134.6945,135.0188,7311.0
2019-02-21 12:00:00,158.18,158.18,157.9,158.01,8634.0,135.0103,135.0103,134.7713,134.8652,8634.0
2019-02-21 12:30:00,158.0,158.08,157.9,157.91,4311.0,134.8566,134.9249,134.7713,134.7798,4311.0
2019-02-21 13:00:00,157.96,157.96,157.43,157.48,23643.0,134.8225,134.8225,134.3701,134.4128,23643.0
2019-02-21 13:30:00,157.5,157.75,157.45,157.73,16803.0,134.4299,134.6433,134.3872,134.6262,16803.0
2019-02-21 14:00:00,157.75,157.82,157.45,157.52,40211.0,134.6433,134.703,134.3872,134.4469,40211.0
2019-02-21 14:30:00,157.55,157.64,157.44,157.53,12336.0,134.4726,134.5494,134.3787,134.4555,12336.0
2019-02-21 15:00:00,157.59,157.62,157.47,157.56,10683.0,134.5067,134.5323,134.4043,134.4811,10683.0
2019-02-21 15:30:00,157.51,157.79,157.41,157.73,21937.0,134.4384,134.6774,134.3531,134.6262,21937.0
2019-02-22 09:30:00,156.49,156.98,156.44,156.87,28916.0,133.5678,133.986,133.5251,133.8922,28916.0
2019-02-22 10:00:00,156.82,157.38,156.82,157.33,11487.0,133.8495,134.3275,133.8495,134.2848,11487.0
2019-02-22 10:30:00,157.29,157.76,157.2,157.69,13592.0,134.2506,134.6518,134.1738,134.592,13592.0
2019-02-22 11:00:00,157.71,157.93,157.62,157.89,21029.0,134.6091,134.7969,134.5323,134.7627,21029.0
2019-02-22 11:30:00,157.81,157.86,157.53,157.81,16962.0,134.6945,134.7371,134.4555,134.6945,16962.0
2019-02-22 12:00:00,157.81,157.86,157.67,157.74,6080.0,134.6945,134.7371,134.575,134.6347,6080.0
2019-02-22 12:30:00,157.7,157.74,157.58,157.62,5035.0,134.6006,134.6347,134.4982,134.5323,5035.0
2019-02-22 13:00:00,157.65,157.88,157.63,157.63,7790.0,134.5579,134.7542,134.5408,134.5408,7790.0
2019-02-22 13:30:00,157.57,157.68,157.53,157.58,10859.0,134.4896,134.5835,134.4555,134.4982,10859.0
2019-02-22 14:00:00,157.63,157.82,157.62,157.8,9535.0,134.5408,134.703,134.5323,134.6859,9535.0
2019-02-22 14:30:00,157.76,157.86,157.4,157.53,11156.0,134.6518,134.7371,134.3445,134.4555,11156.0
2019-02-22 15:00:00,157.54,157.7,157.5,157.63,16815.0,134.464,134.6006,134.4299,134.5408,16815.0
2019-02-22 15:30:00,157.61,157.86,157.57,157.75,23063.0,134.5238,134.7371,134.4896,134.6433,23063.0
2019-02-25 09:30:00,157.34,157.49,156.93,157.0,36550.0,134.2933,134.4213,133.9434,134.0031,36550.0
2019-02-25 10:00:00,156.99,157.26,156.89,156.96,24890.0,133.9946,134.225,133.9092,133.969,24890.0
2019-02-25 10:30:00,157.13,157.31,157.06,157.31,16808.0,134.1141,134.2677,134.0543,134.2677,16808.0
2019-02-25 11:00:00,157.29,157.29,156.79,156.89,41893.0,134.2506,134.2506,133.8239,133.9092,41893.0
2019-02-25 11:30:00,156.88,157.04,156.62,156.68,8119.0,133.9007,134.0373,133.6788,133.73,8119.0
2019-02-25 12:00:00,156.66,156.67,156.38,156.4,7329.0,133.7129,133.7215,133.4739,133.491,7329.0
2019-02-25 12:30:00,156.39,156.46,156.22,156.25,10695.0,133.4825,133.5422,133.3374,133.363,10695.0
2019-02-25 13:00:00,156.25,156.34,156.17,156.26,7498.0,133.363,133.4398,133.2947,133.3715,7498.0
2019-02-25 13:30:00,156.21,156.46,156.18,156.45,13363.0,133.3288,133.5422,133.3032,133.5337,13363.0
2019-02-25 14:00:00,156.4,156.44,156.22,156.25,13654.0,133.491,133.5251,133.3374,133.363,13654.0
2019-02-25 14:30:00,156.25,156.56,156.22,156.5,7718.0,133.363,133.6276,133.3374,133.5764,7718.0
2019-02-25 15:00:00,156.56,156.56,156.26,156.35,16506.0,133.6276,133.6276,133.3715,133.4483,16506.0
2019-02-25 15:30:00,156.31,156.49,156.29,156.47,28003.0,133.4142,133.5678,133.3971,133.5507,28003.0
2019-02-26 09:30:00,157.08,157.66,157.0,157.59,32547.0,134.0714,134.5664,134.0031,134.5067,32547.0
2019-02-26 10:00:00,157.49,157.64,157.1,157.1,13628.0,134.4213,134.5494,134.0885,134.0885,13628.0
2019-02-26 10:30:00,157.08,157.26,157.0,157.04,14746.0,134.0714,134.225,134.0031,134.0373,14746.0
2019-02-26 11:00:00,157.06,157.93,157.05,157.88,31690.0,134.0543,134.7969,134.0458,134.7542,31690.0
2019-02-26 11:30:00,157.79,157.79,157.25,157.25,19869.0,134.6774,134.6774,134.2165,134.2165,19869.0
2019-02-26 12:00:00,157.25,157.38,157.19,157.24,7474.0,134.2165,134.3275,134.1653,134.208,7474.0
2019-02-26 12:30:00,157.18,157.19,156.87,156.98,24890.0,134.1567,134.1653,133.8922,133.986,24890.0
2019-02-26 13:00:00,157.04,157.16,156.91,157.0,12203.0,134.0373,134.1397,133.9263,134.0031,12203.0
2019-02-26 13:30:00,157.02,157.07,156.93,156.95,13674.0,134.0202,134.0629,133.9434,133.9604,13674.0
2019-02-26 14:00:00,157.0,157.08,156.93,156.96,26452.0,134.0031,134.0714,133.9434,133.969,26452.0
2019-02-26 14:30:00,156.94,157.5,156.94,157.45,28430.0,133.9519,134.4299,133.9519,134.3872,28430.0
2019-02-26 15:00:00,157.44,157.6,157.37,157.49,13667.0,134.3787,134.5152,134.3189,134.4213,13667.0
2019-02-26 15:30:00,157.47,157.51,156.9,156.97,124874.0,134.4043,134.4384,133.9178,133.9775,124874.0
2019-02-27 09:30:00,156.04,156.46,156.04,156.32,46132.0,133.1837,133.5422,133.1837,133.4227,46132.0
2019-02-27 10:00:00,156.26,156.43,155.96,156.06,31106.0,133.3715,133.5166,133.1154,133.2008,31106.0
2019-02-27 10:30:00,156.02,156.17,155.74,155.84,16782.0,133.1667,133.2947,132.9277,133.013,16782.0
2019-02-27 11:00:00,155.84,156.3,155.84,156.23,19177.0,133.013,133.4056,133.013,133.3459,19177.0
2019-02-27 11:30:00,156.19,156.39,156.09,156.15,12755.0,133.3118,133.4825,133.2264,133.2776,12755.0
2019-02-27 12:00:00,156.15,156.36,156.06,156.31,14716.0,133.2776,133.4569,133.2008,133.4142,14716.0
2019-02-27 12:30:00,156.34,156.41,156.08,156.08,19484.0,133.4398,133.4995,133.2179,133.2179,19484.0
2019-02-27 13:00:00,156.12,156.15,155.93,155.93,29625.0,133.252,133.2776,133.0898,133.0898,29625.0
2019-02-27 13:30:00,155.94,156.0,155.89,155.94,10986.0,133.0984,133.1496,133.0557,133.0984,10986.0
2019-02-27 14:00:00,155.94,156.07,155.85,155.92,15923.0,133.0984,133.2093,133.0216,133.0813,15923.0
2019-02-27 14:30:00,155.92,156.18,155.92,156.03,24946.0,133.0813,133.3032,133.0813,133.1752,24946.0
2019-02-27 15:00:00,156.03,156.05,155.89,155.93,12305.0,133.1752,133.1923,133.0557,133.0898,12305.0
2019-02-27 15:30:00,155.93,156.02,155.91,155.92,54333.0,133.0898,133.1667,133.0728,133.0813,54333.0
2019-02-28 09:30:00,153.97,154.64,153.97,154.26,34162.0,132.5791,133.156,132.5791,132.8288,34162.0
2019-02-28 10:00:00,154.27,154.65,154.2,154.24,15574.0,132.8374,133.1646,132.7772,132.8116,15574.0
2019-02-28 10:30:00,154.3,154.94,154.3,154.79,20996.0,132.8633,133.4144,132.8633,133.2852,20996.0
2019-02-28 11:00:00,154.89,155.22,154.72,154.93,12950.0,133.3713,133.6555,133.2249,133.4057,12950.0
2019-02-28 11:30:00,154.9,155.07,154.59,154.86,12933.0,133.3799,133.5263,133.113,133.3455,12933.0
2019-02-28 12:00:00,154.81,155.06,154.71,155.03,5800.0,133.3024,133.5177,133.2163,133.4919,5800.0
2019-02-28 12:30:00,154.91,155.24,154.9,155.24,11039.0,133.3885,133.6727,133.3799,133.6727,11039.0
2019-02-28 13:00:00,155.2,155.2,154.72,154.77,13319.0,133.6382,133.6382,133.2249,133.268,13319.0
2019-02-28 13:30:00,154.79,154.95,154.66,154.88,21403.0,133.2852,133.423,133.1733,133.3627,21403.0
2019-02-28 14:00:00,154.88,155.01,154.79,154.95,8605.0,133.3627,133.4746,133.2852,133.423,8605.0
2019-02-28 14:30:00,154.99,155.0,154.7,154.81,12060.0,133.4574,133.466,133.2077,133.3024,12060.0
2019-02-28 15:00:00,154.75,154.92,154.73,154.79,11140.0,133.2508,133.3971,133.2335,133.2852,11140.0
2019-02-28 15:30:00,154.83,154.96,154.7,154.79,32009.0,133.3196,133.4316,133.2077,133.2852,32009.0
2019-03-01 09:30:00,155.26,155.68,155.2,155.55,23054.0,133.6899,134.0515,133.6382,133.9396,23054.0
2019-03-01 10:00:00,155.53,156.04,155.45,155.5,24736.0,133.9224,134.3615,133.8535,133.8966,24736.0
2019-03-01 10:30:00,155.51,155.64,155.39,155.63,12094.0,133.9052,134.0171,133.8018,134.0085,12094.0
2019-03-01 11:00:00,155.59,155.6,155.3,155.37,21953.0,133.9741,133.9827,133.7243,133.7846,21953.0
2019-03-01 11:30:00,155.3,155.32,155.0,155.18,9491.0,133.7243,133.7416,133.466,133.621,9491.0
2019-03-01 12:00:00,155.27,155.28,155.17,155.25,5244.0,133.6985,133.7071,133.6124,133.6813,5244.0
2019-03-01 12:30:00,155.24,155.31,155.1,155.13,10064.0,133.6727,133.733,133.5521,133.578,10064.0
2019-03-01 13:00:00,155.15,155.37,155.13,155.27,9355.0,133.5952,133.7846,133.578,133.6985,9355.0
2019-03-01 13:30:00,155.3,155.34,155.11,155.12,6021.0,133.7243,133.7588,133.5607,133.5693,6021.0
2019-03-01 14:00:00,155.15,155.31,155.12,155.3,6198.0,133.5952,133.733,133.5693,133.7243,6198.0
2019-03-01 14:30:00,155.31,155.46,155.23,155.24,9751.0,133.733,133.8621,133.6641,133.6727,9751.0
2019-03-01 15:00:00,155.23,155.38,155.21,155.36,6919.0,133.6641,133.7932,133.6468,133.776,6919.0
2019-03-01 15:30:00,155.36,155.6,155.35,155.6,17760.0,133.776,133.9827,133.7674,133.9827,17760.0
2019-03-04 09:30:00,156.54,156.54,155.65,156.04,40738.0,134.7921,134.7921,134.0257,134.3615,40738.0
2019-03-04 10:00:00,155.9,156.27,155.78,156.2,15761.0,134.241,134.5596,134.1377,134.4993,15761.0
2019-03-04 10:30:00,156.2,156.34,155.79,156.18,21253.0,134.4993,134.6199,134.1463,134.4821,21253.0
2019-03-04 11:00:00,156.0,156.37,155.97,156.24,28306.0,134.3271,134.6457,134.3013,134.5337,28306.0
2019-03-04 11:30:00,156.09,156.1,155.57,155.64,7361.0,134.4046,134.4132,133.9568,134.0171,7361.0
2019-03-04 12:00:00,155.64,155.69,155.41,155.59,7883.0,134.0171,134.0602,133.8191,133.9741,7883.0
2019-03-04 12:30:00,155.59,155.71,155.47,155.69,12585.0,133.9741,134.0774,133.8707,134.0602,12585.0
2019-03-04 13:00:00,155.74,155.95,155.71,155.92,8334.0,134.1032,134.284,134.0774,134.2582,8334.0
2019-03-04 13:30:00,156.0,156.05,155.87,155.93,20234.0,134.3271,134.3701,134.2152,134.2668,20234.0
2019-03-04 14:00:00,156.01,156.02,155.81,155.83,6830.0,134.3357,134.3443,134.1635,134.1807,6830.0
2019-03-04 14:30:00,155.86,156.07,155.82,155.86,10120.0,134.2065,134.3874,134.1721,134.2065,10120.0
2019-03-04 15:00:00,155.88,155.94,155.76,155.82,17465.0,134.2238,134.2754,134.1204,134.1721,17465.0
2019-03-04 15:30:00,155.84,156.01,155.81,156.0,29231.0,134.1893,134.3357,134.1635,134.3271,29231.0
2019-03-05 09:30:00,156.0,156.45,155.91,156.36,25488.0,134.3271,134.7146,134.2496,134.6371,25488.0
2019-03-05 10:00:00,156.27,156.64,156.25,156.38,21061.0,134.5596,134.8782,134.5424,134.6543,21061.0
2019-03-05 10:30:00,156.45,156.91,156.22,156.58,14760.0,134.7146,135.1107,134.5165,134.8265,14760.0
2019-03-05 11:00:00,156.64,157.23,156.55,157.22,25726.0,134.8782,135.3862,134.8007,135.3776,25726.0
2019-03-05 11:30:00,157.15,157.15,156.51,156.66,21651.0,135.3173,135.3173,134.7662,134.8954,21651.0
2019-03-05 12:00:00,156.67,156.72,156.42,156.48,9094.0,134.904,134.9471,134.6887,134.7404,9094.0
2019-03-05 12:30:00,156.44,156.58,156.36,156.55,10059.0,134.706,134.8265,134.6371,134.8007,10059.0
2019-03-05 13:00:00,156.51,156.8,156.51,156.72,4883.0,134.7662,135.0159,134.7662,134.9471,4883.0
2019-03-05 13:30:00,156.72,156.78,156.5,156.65,15169.0,134.9471,134.9987,134.7576,134.8868,15169.0
2019-03-05 14:00:00,156.73,156.85,156.63,156.66,9209.0,134.9557,135.059,134.8696,134.8954,9209.0
2019-03-05 14:30:00,156.72,156.86,156.64,156.8,14816.0,134.9471,135.0676,134.8782,135.0159,14816.0
2019-03-05 15:00:00,156.79,156.98,156.69,156.77,12698.0,135.0073,135.1709,134.9212,134.9901,12698.0
2019-03-05 15:30:00,156.78,156.92,156.72,156.81,36607.0,134.9987,135.1193,134.9471,135.0246,36607.0
2019-03-06 09:30:00,157.69,157.7,157.2,157.28,58164.0,135.7823,135.7909,135.3604,135.4293,58164.0
2019-03-06 10:00:00,157.29,157.5,157.14,157.3,32619.0,135.4379,135.6187,135.3087,135.4465,32619.0
2019-03-06 10:30:00,157.32,157.44,157.1,157.15,62111.0,135.4637,135.567,135.2743,135.3173,62111.0
2019-03-06 11:00:00,157.12,157.25,156.94,157.23,44859.0,135.2915,135.4034,135.1365,135.3862,44859.0
2019-03-06 11:30:00,157.14,157.34,156.73,156.75,20905.0,135.3087,135.4809,134.9557,134.9729,20905.0
2019-03-06 12:00:00,156.75,157.32,156.75,157.26,27416.0,134.9729,135.4637,134.9729,135.412,27416.0
2019-03-06 12:30:00,157.27,157.78,157.26,157.73,34807.0,135.4207,135.8598,135.412,135.8167,34807.0
2019-03-06 13:00:00,157.7,157.88,157.53,157.8,43059.0,135.7909,135.9459,135.6445,135.877,43059.0
2019-03-06 13:30:00,157.77,157.95,157.64,157.91,24009.0,135.8512,136.0062,135.7392,135.9717,24009.0
2019-03-06 14:00:00,157.98,158.15,157.76,158.09,76918.0,136.032,136.1784,135.8426,136.1267,76918.0
2019-03-06 14:30:00,158.13,158.15,157.9,158.15,39338.0,136.1612,136.1784,135.9631,136.1784,39338.0
2019-03-06 15:00:00,158.15,158.29,158.05,158.19,59611.0,136.1784,136.2989,136.0923,136.2128,59611.0
2019-03-06 15:30:00,158.19,158.29,157.93,157.99,89652.0,136.2128,136.2989,135.989,136.0406,89652.0
2019-03-07 09:30:00,160.05,160.12,158.87,159.02,64956.0,137.8144,137.8747,136.7984,136.9275,64956.0
2019-03-07 10:00:00,159.0,159.28,158.83,159.1,23419.0,136.9103,137.1514,136.7639,136.9964,23419.0
2019-03-07 10:30:00,159.01,159.61,158.8,159.45,31931.0,136.9189,137.4356,136.7381,137.2978,31931.0
2019-03-07 11:00:00,159.37,159.78,159.31,159.72,42159.0,137.2289,137.5819,137.1772,137.5303,42159.0
2019-03-07 11:30:00,159.74,159.82,159.38,159.48,22712.0,137.5475,137.6164,137.2375,137.3236,22712.0
2019-03-07 12:00:00,159.43,159.49,159.27,159.38,12883.0,137.2806,137.3322,137.1428,137.2375,12883.0
2019-03-07 12:30:00,159.31,159.65,159.28,159.53,11006.0,137.1772,137.47,137.1514,137.3667,11006.0
2019-03-07 13:00:00,159.5,159.51,159.11,159.17,14253.0,137.3408,137.3495,137.005,137.0567,14253.0
2019-03-07 13:30:00,159.21,159.36,159.05,159.19,9674.0,137.0911,137.2203,136.9534,137.0739,9674.0
2019-03-07 14:00:00,159.17,159.18,158.81,158.98,19904.0,137.0567,137.0653,136.7467,136.8931,19904.0
2019-03-07 14:30:00,158.88,159.04,158.53,158.59,24098.0,136.807,136.9447,136.5056,136.5573,24098.0
2019-03-07 15:00:00,158.59,158.99,158.49,158.88,18384.0,136.5573,136.9017,136.4712,136.807,18384.0
2019-03-07 15:30:00,158.83,158.99,158.71,158.91,35784.0,136.7639,136.9017,136.6606,136.8328,35784.0
2019-03-08 09:30:00,158.14,158.37,157.91,158.31,32440.0,136.1698,136.3678,135.9717,136.3162,32440.0
2019-03-08 10:00:00,158.29,158.93,158.25,158.85,44212.0,136.2989,136.85,136.2645,136.7811,44212.0
2019-03-08 10:30:00,158.85,158.93,158.31,158.32,28154.0,136.7811,136.85,136.3162,136.3248,28154.0
2019-03-08 11:00:00,158.35,158.61,158.22,158.54,21183.0,136.3506,136.5745,136.2387,136.5142,21183.0
2019-03-08 11:30:00,158.52,158.52,158.16,158.27,13669.0,136.497,136.497,136.187,136.2817,13669.0
2019-03-08 12:00:00,158.26,158.32,157.92,158.03,4736.0,136.2731,136.3248,135.9803,136.0751,4736.0
2019-03-08 12:30:00,158.11,158.15,158.03,158.07,5513.0,136.144,136.1784,136.0751,136.1095,5513.0
2019-03-08 13:00:00,158.11,158.16,157.89,157.96,6866.0,136.144,136.187,135.9545,136.0148,6866.0
2019-03-08 13:30:00,158.05,158.23,157.85,158.1,8771.0,136.0923,136.2473,135.9201,136.1353,8771.0
2019-03-08 14:00:00,158.09,158.2,158.06,158.13,10983.0,136.1267,136.2214,136.1009,136.1612,10983.0
2019-03-08 14:30:00,158.16,158.33,158.07,158.17,7873.0,136.187,136.3334,136.1095,136.1956,7873.0
2019-03-08 15:00:00,158.2,158.4,158.15,158.28,18345.0,136.2214,136.3937,136.1784,136.2903,18345.0
2019-03-08 15:30:00,158.25,158.83,158.18,158.71,32547.0,136.2645,136.7639,136.2042,136.6606,32547.0
2019-03-11 09:30:00,159.06,159.68,158.97,159.58,24805.0,136.962,137.4958,136.8845,137.4097,24805.0
2019-03-11 10:00:00,159.6,159.78,159.47,159.59,25228.0,137.4269,137.5819,137.315,137.4183,25228.0
2019-03-11 10:30:00,159.62,159.89,159.53,159.65,21033.0,137.4442,137.6767,137.3667,137.47,21033.0
2019-03-11 11:00:00,159.68,160.05,159.61,160.05,21186.0,137.4958,137.8144,137.4356,137.8144,21186.0
2019-03-11 11:30:00,159.98,160.08,159.52,159.64,15754.0,137.7542,137.8403,137.3581,137.4614,15754.0
2019-03-11 12:00:00,159.63,160.18,159.48,160.13,9818.0,137.4528,137.9264,137.3236,137.8833,9818.0
2019-03-11 12:30:00,159.96,159.99,159.47,159.81,20533.0,137.7369,137.7628,137.315,137.6078,20533.0
2019-03-11 13:00:00,159.85,160.1,159.72,160.05,12928.0,137.6422,137.8575,137.5303,137.8144,12928.0
2019-03-11 13:30:00,160.05,160.2,159.85,160.06,21303.0,137.8144,137.9436,137.6422,137.823,21303.0
2019-03-11 14:00:00,160.02,160.03,159.81,159.95,20199.0,137.7886,137.7972,137.6078,137.7283,20199.0
2019-03-11 14:30:00,159.94,160.2,159.94,160.2,14037.0,137.7197,137.9436,137.7197,137.9436,14037.0
2019-03-11 15:00:00,160.13,160.39,160.02,160.28,18906.0,137.8833,138.1072,137.7886,138.0125,18906.0
2019-03-11 15:30:00,160.25,160.35,160.18,160.27,32441.0,137.9866,138.0728,137.9264,138.0039,32441.0
2019-03-12 09:30:00,159.03,159.78,159.03,159.63,26935.0,136.9361,137.5819,136.9361,137.4528,26935.0
2019-03-12 10:00:00,159.6,159.62,159.3,159.62,15336.0,137.4269,137.4442,137.1686,137.4442,15336.0
2019-03-12 10:30:00,159.57,159.9,159.5,159.83,11889.0,137.4011,137.6853,137.3408,137.625,11889.0
2019-03-12 11:00:00,159.86,160.07,159.81,159.94,16838.0,137.6508,137.8317,137.6078,137.7197,16838.0
2019-03-12 11:30:00,159.95,160.12,159.8,159.89,10813.0,137.7283,137.8747,137.5992,137.6767,10813.0
2019-03-12 12:00:00,159.84,159.84,159.55,159.55,11226.0,137.6336,137.6336,137.3839,137.3839,11226.0
2019-03-12 12:30:00,159.45,159.45,159.16,159.21,3650.0,137.2978,137.2978,137.0481,137.0911,3650.0
2019-03-12 13:00:00,159.24,159.37,159.13,159.36,7570.0,137.117,137.2289,137.0222,137.2203,7570.0
2019-03-12 13:30:00,159.45,159.49,159.3,159.4,4905.0,137.2978,137.3322,137.1686,137.2547,4905.0
2019-03-12 14:00:00,159.45,159.52,159.26,159.26,7448.0,137.2978,137.3581,137.1342,137.1342,7448.0
2019-03-12 14:30:00,159.26,159.4,159.16,159.36,6162.0,137.1342,137.2547,137.0481,137.2203,6162.0
2019-03-12 15:00:00,159.37,159.45,159.01,159.3,10545.0,137.2289,137.2978,136.9189,137.1686,10545.0
2019-03-12 15:30:00,159.25,159.54,159.22,159.45,23744.0,137.1256,137.3753,137.0997,137.2978,23744.0
2019-03-13 09:30:00,161.25,161.26,160.88,160.94,29907.0,138.8477,138.8563,138.5291,138.5808,29907.0
2019-03-13 10:00:00,161.01,161.06,160.72,160.81,23901.0,138.6411,138.6841,138.3913,138.4688,23901.0
2019-03-13 10:30:00,160.79,160.97,160.7,160.78,18500.0,138.4516,138.6066,138.3741,138.443,18500.0
2019-03-13 11:00:00,160.75,160.97,160.67,160.87,22685.0,138.4172,138.6066,138.3483,138.5205,22685.0
2019-03-13 11:30:00,160.86,161.3,160.67,161.16,59899.0,138.5119,138.8908,138.3483,138.7702,59899.0
2019-03-13 12:00:00,161.17,161.32,160.84,160.92,19522.0,138.7788,138.908,138.4947,138.5636,19522.0
2019-03-13 12:30:00,160.84,161.17,160.76,160.95,19658.0,138.4947,138.7788,138.4258,138.5894,19658.0
2019-03-13 13:00:00,160.96,161.1,160.9,160.99,10315.0,138.598,138.7186,138.5463,138.6238,10315.0
2019-03-13 13:30:00,161.04,161.06,160.97,160.97,7112.0,138.6669,138.6841,138.6066,138.6066,7112.0
2019-03-13 14:00:00,161.03,161.23,161.03,161.16,5655.0,138.6583,138.8305,138.6583,138.7702,5655.0
2019-03-13 14:30:00,161.2,161.33,160.91,161.05,11320.0,138.8047,138.9166,138.5549,138.6755,11320.0
2019-03-13 15:00:00,160.99,161.11,160.82,160.83,19164.0,138.6238,138.7272,138.4775,138.4861,19164.0
2019-03-13 15:30:00,160.81,160.97,160.71,160.82,52399.0,138.4688,138.6066,138.3827,138.4775,52399.0
2019-03-14 09:30:00,162.03,162.03,161.37,161.44,58893.0,139.5193,139.5193,138.951,139.0113,58893.0
2019-03-14 10:00:00,161.41,161.5,161.05,161.39,16401.0,138.9855,139.063,138.6755,138.9683,16401.0
2019-03-14 10:30:00,161.42,161.72,161.26,161.61,21405.0,138.9941,139.2524,138.8563,139.1577,21405.0
2019-03-14 11:00:00,161.59,161.93,161.49,161.88,24497.0,139.1405,139.4332,139.0544,139.3902,24497.0
2019-03-14 11:30:00,161.87,162.34,161.67,162.15,37061.0,139.3816,139.7863,139.2094,139.6227,37061.0
2019-03-14 12:00:00,162.17,162.28,161.79,161.87,19770.0,139.6399,139.7346,139.3127,139.3816,19770.0
2019-03-14 12:30:00,161.84,161.9,161.57,161.64,13400.0,139.3557,139.4074,139.1233,139.1835,13400.0
2019-03-14 13:00:00,161.69,161.82,161.6,161.78,7836.0,139.2266,139.3385,139.1491,139.3041,7836.0
2019-03-14 13:30:00,161.79,161.84,161.63,161.73,10165.0,139.3127,139.3557,139.1749,139.261,10165.0
2019-03-14 14:00:00,161.73,161.87,161.68,161.79,10901.0,139.261,139.3816,139.218,139.3127,10901.0
2019-03-14 14:30:00,161.78,161.79,161.6,161.66,33575.0,139.3041,139.3127,139.1491,139.2008,33575.0
2019-03-14 15:00:00,161.63,161.69,161.54,161.69,15601.0,139.1749,139.2266,139.0974,139.2266,15601.0
2019-03-14 15:30:00,161.67,161.71,161.45,161.49,28369.0,139.2094,139.2438,139.0199,139.0544,28369.0
2019-03-15 09:30:00,163.66,164.07,163.43,163.46,97677.0,140.9229,141.2759,140.7248,140.7507,97677.0
2019-03-15 10:00:00,163.46,163.56,163.28,163.44,32035.0,140.7507,140.8368,140.5957,140.7335,32035.0
2019-03-15 10:30:00,163.43,163.43,163.1,163.26,18227.0,140.7248,140.7248,140.4407,140.5785,18227.0
2019-03-15 11:00:00,163.25,163.38,163.07,163.13,21073.0,140.5699,140.6818,140.4149,140.4665,21073.0
2019-03-15 11:30:00,163.17,163.64,163.1,163.47,18445.0,140.501,140.9057,140.4407,140.7593,18445.0
2019-03-15 12:00:00,163.53,164.01,163.41,163.91,32992.0,140.811,141.2243,140.7076,141.1382,32992.0
2019-03-15 12:30:00,163.84,163.84,163.56,163.62,31976.0,141.0779,141.0779,140.8368,140.8885,31976.0
2019-03-15 13:00:00,163.62,163.68,163.37,163.37,6898.0,140.8885,140.9401,140.6732,140.6732,6898.0
2019-03-15 13:30:00,163.44,163.47,163.26,163.31,6803.0,140.7335,140.7593,140.5785,140.6215,6803.0
2019-03-15 14:00:00,163.3,163.33,163.16,163.21,15018.0,140.6129,140.6387,140.4924,140.5354,15018.0
2019-03-15 14:30:00,163.18,163.4,163.16,163.21,19956.0,140.5096,140.699,140.4924,140.5354,19956.0
2019-03-15 15:00:00,163.23,163.43,163.23,163.38,13349.0,140.5526,140.7248,140.5526,140.6818,13349.0
2019-03-15 15:30:00,163.37,163.4,163.14,163.27,33247.0,140.6732,140.699,140.4751,140.5871,33247.0
2019-03-18 09:30:00,163.29,163.52,163.26,163.45,45087.0,140.6043,140.8023,140.5785,140.7421,45087.0
2019-03-18 10:00:00,163.45,163.51,163.15,163.39,10562.0,140.7421,140.7937,140.4837,140.6904,10562.0
2019-03-18 10:30:00,163.4,163.42,163.01,163.09,12598.0,140.699,140.7162,140.3632,140.4321,12598.0
2019-03-18 11:00:00,163.01,163.24,162.93,162.97,14996.0,140.3632,140.5612,140.2943,140.3288,14996.0
2019-03-18 11:30:00,163.04,163.08,162.55,162.91,17201.0,140.389,140.4235,139.9671,140.2771,17201.0
2019-03-18 12:00:00,162.84,163.2,162.84,163.08,11392.0,140.2168,140.5268,140.2168,140.4235,11392.0
2019-03-18 12:30:00,162.96,163.13,162.89,162.9,9393.0,140.3201,140.4665,140.2599,140.2685,9393.0
2019-03-18 13:00:00,162.91,163.06,162.83,162.86,8643.0,140.2771,140.4063,140.2082,140.234,8643.0
2019-03-18 13:30:00,162.84,162.94,162.75,162.83,10379.0,140.2168,140.3029,140.1393,140.2082,10379.0
2019-03-18 14:00:00,162.89,162.97,162.78,162.88,9329.0,140.2599,140.3288,140.1652,140.2513,9329.0
2019-03-18 14:30:00,162.85,163.08,162.83,163.07,6456.0,140.2254,140.4235,140.2082,140.4149,6456.0
2019-03-18 15:00:00,163.08,163.26,163.02,163.2,18046.0,140.4235,140.5785,140.3718,140.5268,18046.0
2019-03-18 15:30:00,163.23,163.35,163.09,163.24,16618.0,140.5526,140.656,140.4321,140.5612,16618.0
2019-03-19 09:30:00,164.55,164.55,163.88,163.93,18669.0,141.6892,141.6892,141.1123,141.1554,18669.0
2019-03-19 10:00:00,163.94,163.94,163.46,163.46,11895.0,141.164,141.164,140.7507,140.7507,11895.0
2019-03-19 10:30:00,163.54,163.68,163.4,163.45,6563.0,140.8196,140.9401,140.699,140.7421,6563.0
2019-03-19 11:00:00,163.46,163.46,163.13,163.27,14590.0,140.7507,140.7507,140.4665,140.5871,14590.0
2019-03-19 11:30:00,163.2,163.41,163.08,163.2,20255.0,140.5268,140.7076,140.4235,140.5268,20255.0
2019-03-19 12:00:00,163.2,163.39,163.02,163.1,19912.0,140.5268,140.6904,140.3718,140.4407,19912.0
2019-03-19 12:30:00,163.09,163.09,162.55,162.65,14341.0,140.4321,140.4321,139.9671,140.0532,14341.0
2019-03-19 13:00:00,162.62,162.94,162.61,162.89,8381.0,140.0274,140.3029,140.0188,140.2599,8381.0
2019-03-19 13:30:00,162.87,162.87,162.41,162.6,14794.0,140.2426,140.2426,139.8466,140.0102,14794.0
2019-03-19 14:00:00,162.57,162.67,162.41,162.54,16695.0,139.9843,140.0704,139.8466,139.9585,16695.0
2019-03-19 14:30:00,162.53,162.69,162.46,162.46,12108.0,139.9499,140.0877,139.8896,139.8896,12108.0
2019-03-19 15:00:00,162.47,162.58,162.36,162.52,12897.0,139.8982,139.9929,139.8035,139.9413,12897.0
2019-03-19 15:30:00,162.52,162.84,162.46,162.79,39235.0,139.9413,140.2168,139.8896,140.1738,39235.0
2019-03-20 09:30:00,163.49,163.49,163.09,163.27,57702.0,140.7765,140.7765,140.4321,140.5871,57702.0
2019-03-20 10:00:00,163.24,163.34,162.62,162.75,13607.0,140.5612,140.6474,140.0274,140.1393,13607.0
2019-03-20 10:30:00,162.75,162.96,162.64,162.73,9265.0,140.1393,140.3201,140.0446,140.1221,9265.0
2019-03-20 11:00:00,162.77,163.04,162.77,162.95,9057.0,140.1565,140.389,140.1565,140.3115,9057.0
2019-03-20 11:30:00,162.86,162.87,162.54,162.63,15663.0,140.234,140.2426,139.9585,140.036,15663.0
2019-03-20 12:00:00,162.71,162.74,162.53,162.56,5835.0,140.1049,140.1307,139.9499,139.9757,5835.0
2019-03-20 12:30:00,162.55,162.69,162.34,162.51,9239.0,139.9671,140.0877,139.7863,139.9327,9239.0
2019-03-20 13:00:00,162.46,162.48,162.35,162.44,4270.0,139.8896,139.9068,139.7949,139.8724,4270.0
2019-03-20 13:30:00,162.37,162.37,162.05,162.23,12258.0,139.8121,139.8121,139.5366,139.6916,12258.0
2019-03-20 14:00:00,162.32,163.26,162.32,163.26,40413.0,139.7691,140.5785,139.7691,140.5785,40413.0
2019-03-20 14:30:00,163.2,163.27,162.97,163.11,7741.0,140.5268,140.5871,140.3288,140.4493,7741.0
2019-03-20 15:00:00,163.07,163.07,162.76,162.83,6337.0,140.4149,140.4149,140.1479,140.2082,6337.0
2019-03-20 15:30:00,162.87,163.08,162.6,162.9,26411.0,140.2426,140.4235,140.0102,140.2685,26411.0
2019-03-21 09:30:00,163.05,164.06,163.03,163.79,24916.0,140.3976,141.2673,140.3804,141.0348,24916.0
2019-03-21 10:00:00,163.74,163.87,163.59,163.72,11329.0,140.9918,141.1037,140.8626,140.9746,11329.0
2019-03-21 10:30:00,163.73,163.8,163.46,163.61,13837.0,140.9832,141.0434,140.7507,140.8798,13837.0
2019-03-21 11:00:00,163.61,163.7,163.36,163.48,10875.0,140.8798,140.9573,140.6646,140.7679,10875.0
2019-03-21 11:30:00,163.52,163.92,163.52,163.91,11668.0,140.8023,141.1468,140.8023,141.1382,11668.0
2019-03-21 12:00:00,163.88,164.06,163.46,163.46,29911.0,141.1123,141.2673,140.7507,140.7507,29911.0
2019-03-21 12:30:00,163.53,163.67,163.44,163.57,5455.0,140.811,140.9315,140.7335,140.8454,5455.0
2019-03-21 13:00:00,163.67,163.81,163.53,163.68,6501.0,140.9315,141.0521,140.811,140.9401,6501.0
2019-03-21 13:30:00,163.75,163.78,163.59,163.73,4549.0,141.0004,141.0262,140.8626,140.9832,4549.0
2019-03-21 14:00:00,163.79,164.05,163.68,164.04,6329.0,141.0348,141.2587,140.9401,141.2501,6329.0
2019-03-21 14:30:00,164.0,164.11,163.93,163.93,7301.0,141.2157,141.3104,141.1554,141.1554,7301.0
2019-03-21 15:00:00,163.97,164.08,163.79,163.87,8874.0,141.1898,141.2845,141.0348,141.1037,8874.0
2019-03-21 15:30:00,163.9,164.07,163.74,163.84,34214.0,141.1296,141.2759,140.9918,141.0779,34214.0
2019-03-22 09:30:00,162.96,163.68,162.9,163.28,41824.0,140.3201,140.9401,140.2685,140.5957,41824.0
2019-03-22 10:00:00,163.24,163.8,163.24,163.29,18673.0,140.5612,141.0434,140.5612,140.6043,18673.0
2019-03-22 10:30:00,163.33,163.5,162.63,162.64,29626.0,140.6387,140.7851,140.036,140.0446,29626.0
2019-03-22 11:00:00,162.62,162.87,162.14,162.7,53135.0,140.0274,140.2426,139.6141,140.0963,53135.0
2019-03-22 11:30:00,162.69,162.84,162.59,162.76,24618.0,140.0877,140.2168,140.0015,140.1479,24618.0
2019-03-22 12:00:00,162.79,163.22,162.78,162.96,20330.0,140.1738,140.544,140.1652,140.3201,20330.0
2019-03-22 12:30:00,162.9,163.11,162.47,162.7,29620.0,140.2685,140.4493,139.8982,140.0963,29620.0
2019-03-22 13:00:00,162.7,162.89,162.64,162.65,11240.0,140.0963,140.2599,140.0446,140.0532,11240.0
2019-03-22 13:30:00,162.72,162.91,162.59,162.59,12578.0,140.1135,140.2771,140.0015,140.0015,12578.0
2019-03-22 14:00:00,162.66,163.18,162.66,163.18,12248.0,140.0618,140.5096,140.0618,140.5096,12248.0
2019-03-22 14:30:00,163.14,163.27,163.05,163.12,10160.0,140.4751,140.5871,140.3976,140.4579,10160.0
2019-03-22 15:00:00,163.15,163.2,162.92,162.96,8196.0,140.4837,140.5268,140.2857,140.3201,8196.0
2019-03-22 15:30:00,162.94,162.99,162.75,162.79,19305.0,140.3029,140.346,140.1393,140.1738,19305.0
2019-03-25 09:30:00,162.46,162.7,162.09,162.25,22710.0,139.8896,140.0963,139.571,139.7088,22710.0
2019-03-25 10:00:00,162.18,162.56,162.07,162.39,13321.0,139.6485,139.9757,139.5538,139.8293,13321.0
2019-03-25 10:30:00,162.45,162.75,162.32,162.67,9161.0,139.881,140.1393,139.7691,140.0704,9161.0
2019-03-25 11:00:00,162.65,163.46,162.65,163.41,11695.0,140.0532,140.7507,140.0532,140.7076,11695.0
2019-03-25 11:30:00,163.39,163.47,163.05,163.06,15908.0,140.6904,140.7593,140.3976,140.4063,15908.0
2019-03-25 12:00:00,162.95,163.2,162.85,163.03,14463.0,140.3115,140.5268,140.2254,140.3804,14463.0
2019-03-25 12:30:00,162.95,163.04,162.77,162.85,10966.0,140.3115,140.389,140.1565,140.2254,10966.0
2019-03-25 13:00:00,162.93,163.0,162.73,162.83,6413.0,140.2943,140.3546,140.1221,140.2082,6413.0
2019-03-25 13:30:00,162.86,162.96,162.58,162.59,4231.0,140.234,140.3201,139.9929,140.0015,4231.0
2019-03-25 14:00:00,162.75,162.77,162.39,162.51,15434.0,140.1393,140.1565,139.8293,139.9327,15434.0
2019-03-25 14:30:00,162.58,162.85,162.54,162.83,5539.0,139.9929,140.2254,139.9585,140.2082,5539.0
2019-03-25 15:00:00,162.89,163.05,162.78,163.01,8653.0,140.2599,140.3976,140.1652,140.3632,8653.0
2019-03-25 15:30:00,163.01,163.02,162.8,162.96,22210.0,140.3632,140.3718,140.1824,140.3201,22210.0
2019-03-26 09:30:00,164.79,164.82,164.55,164.74,39628.0,141.8959,141.9217,141.6892,141.8529,39628.0
2019-03-26 10:00:00,164.72,164.78,164.39,164.61,22615.0,141.8356,141.8873,141.5515,141.7409,22615.0
2019-03-26 10:30:00,164.62,165.15,164.38,165.15,25235.0,141.7495,142.2059,141.5429,142.2059,25235.0
2019-03-26 11:00:00,165.11,165.51,165.05,165.29,27959.0,142.1714,142.5159,142.1198,142.3264,27959.0
2019-03-26 11:30:00,165.33,165.54,165.23,165.36,19372.0,142.3609,142.5417,142.2748,142.3867,19372.0
2019-03-26 12:00:00,165.34,165.39,165.12,165.18,22869.0,142.3695,142.4125,142.1801,142.2317,22869.0
2019-03-26 12:30:00,165.09,165.46,164.99,165.15,23533.0,142.1542,142.4728,142.0681,142.2059,23533.0
2019-03-26 13:00:00,165.21,165.23,165.09,165.13,9763.0,142.2576,142.2748,142.1542,142.1887,9763.0
2019-03-26 13:30:00,165.13,165.13,164.99,164.99,13764.0,142.1887,142.1887,142.0681,142.0681,13764.0
2019-03-26 14:00:00,165.06,165.08,164.99,165.02,50415.0,142.1284,142.1456,142.0681,142.094,50415.0
2019-03-26 14:30:00,165.04,165.15,164.86,165.11,8865.0,142.1112,142.2059,141.9562,142.1714,8865.0
2019-03-26 15:00:00,165.11,165.24,165.03,165.17,20322.0,142.1714,142.2834,142.1026,142.2231,20322.0
2019-03-26 15:30:00,165.15,165.28,164.98,165.21,31761.0,142.2059,142.3178,142.0595,142.2576,31761.0
2019-03-27 09:30:00,163.32,163.8,163.25,163.27,42839.0,140.6301,141.0434,140.5699,140.5871,42839.0
2019-03-27 10:00:00,163.17,163.68,163.14,163.5,14071.0,140.501,140.9401,140.4751,140.7851,14071.0
2019-03-27 10:30:00,163.53,163.65,162.89,162.93,16065.0,140.811,140.9143,140.2599,140.2943,16065.0
2019-03-27 11:00:00,162.99,163.04,162.62,162.64,10652.0,140.346,140.389,140.0274,140.0446,10652.0
2019-03-27 11:30:00,162.55,163.08,162.48,162.97,20866.0,139.9671,140.4235,139.9068,140.3288,20866.0
2019-03-27 12:00:00,162.94,163.41,162.75,163.39,25296.0,140.3029,140.7076,140.1393,140.6904,25296.0
2019-03-27 12:30:00,163.35,163.68,163.33,163.52,19655.0,140.656,140.9401,140.6387,140.8023,19655.0
2019-03-27 13:00:00,163.5,163.75,163.42,163.62,10158.0,140.7851,141.0004,140.7162,140.8885,10158.0
2019-03-27 13:30:00,163.6,163.72,163.46,163.56,19391.0,140.8712,140.9746,140.7507,140.8368,19391.0
2019-03-27 14:00:00,163.52,163.62,163.39,163.48,9490.0,140.8023,140.8885,140.6904,140.7679,9490.0
2019-03-27 14:30:00,163.41,163.67,163.37,163.63,12649.0,140.7076,140.9315,140.6732,140.8971,12649.0
2019-03-27 15:00:00,163.59,163.65,163.48,163.6,15661.0,140.8626,140.9143,140.7679,140.8712,15661.0
2019-03-27 15:30:00,163.6,163.69,163.39,163.52,46717.0,140.8712,140.9487,140.6904,140.8023,46717.0
2019-03-28 09:30:00,164.11,164.15,163.78,163.84,24461.0,141.3104,141.3448,141.0262,141.0779,24461.0
2019-03-28 10:00:00,163.83,163.84,163.63,163.73,6002.0,141.0693,141.0779,140.8971,140.9832,6002.0
2019-03-28 10:30:00,163.75,163.82,163.5,163.79,7977.0,141.0004,141.0607,140.7851,141.0348,7977.0
2019-03-28 11:00:00,163.66,163.81,163.57,163.71,12632.0,140.9229,141.0521,140.8454,140.9659,12632.0
2019-03-28 11:30:00,163.82,163.93,163.53,163.63,7281.0,141.0607,141.1554,140.811,140.8971,7281.0
2019-03-28 12:00:00,163.62,163.66,163.41,163.6,10418.0,140.8885,140.9229,140.7076,140.8712,10418.0
2019-03-28 12:30:00,163.5,163.55,163.27,163.5,5443.0,140.7851,140.8282,140.5871,140.7851,5443.0
2019-03-28 13:00:00,163.5,163.63,163.43,163.53,4127.0,140.7851,140.8971,140.7248,140.811,4127.0
2019-03-28 13:30:00,163.51,163.66,163.46,163.65,6330.0,140.7937,140.9229,140.7507,140.9143,6330.0
2019-03-28 14:00:00,163.66,163.67,163.42,163.53,5077.0,140.9229,140.9315,140.7162,140.811,5077.0
2019-03-28 14:30:00,163.61,163.61,163.34,163.56,11873.0,140.8798,140.8798,140.6474,140.8368,11873.0
2019-03-28 15:00:00,163.48,163.61,163.47,163.53,7434.0,140.7679,140.8798,140.7593,140.811,7434.0
2019-03-28 15:30:00,163.54,163.91,163.53,163.8,22133.0,140.8196,141.1382,140.811,141.0434,22133.0
2019-03-29 09:30:00,163.75,163.75,163.06,163.36,21918.0,141.0004,141.0004,140.4063,140.6646,21918.0
2019-03-29 10:00:00,163.35,163.85,163.34,163.82,10674.0,140.656,141.0865,140.6474,141.0607,10674.0
2019-03-29 10:30:00,163.75,163.76,163.27,163.48,15723.0,141.0004,141.009,140.5871,140.7679,15723.0
2019-03-29 11:00:00,163.46,163.75,163.44,163.57,14211.0,140.7507,141.0004,140.7335,140.8454,14211.0
2019-03-29 11:30:00,163.58,163.67,163.32,163.4,14386.0,140.854,140.9315,140.6301,140.699,14386.0
2019-03-29 12:00:00,163.43,163.93,163.32,163.85,18181.0,140.7248,141.1554,140.6301,141.0865,18181.0
2019-03-29 12:30:00,163.8,163.8,163.5,163.5,13376.0,141.0434,141.0434,140.7851,140.7851,13376.0
2019-03-29 13:00:00,163.49,163.54,163.31,163.5,11390.0,140.7765,140.8196,140.6215,140.7851,11390.0
2019-03-29 13:30:00,163.42,163.64,163.37,163.61,6456.0,140.7162,140.9057,140.6732,140.8798,6456.0
2019-03-29 14:00:00,163.57,163.67,163.44,163.6,8111.0,140.8454,140.9315,140.7335,140.8712,8111.0
2019-03-29 14:30:00,163.6,163.72,163.49,163.62,7607.0,140.8712,140.9746,140.7765,140.8885,7607.0
2019-03-29 15:00:00,163.62,163.72,163.44,163.53,8844.0,140.8885,140.9746,140.7335,140.811,8844.0
2019-03-29 15:30:00,163.49,163.77,163.48,163.64,34787.0,140.7765,141.0176,140.7679,140.9057,34787.0
2019-04-01 09:30:00,164.05,164.2,163.63,163.8,40921.0,141.2587,141.3879,140.8971,141.0434,40921.0
2019-04-01 10:00:00,163.76,163.82,163.14,163.25,17423.0,141.009,141.0607,140.4751,140.5699,17423.0
2019-04-01 10:30:00,163.23,164.08,163.15,164.03,17379.0,140.5526,141.2845,140.4837,141.2415,17379.0
2019-04-01 11:00:00,163.91,163.91,163.23,163.23,14916.0,141.1382,141.1382,140.5526,140.5526,14916.0
2019-04-01 11:30:00,163.16,163.6,163.0,163.54,18658.0,140.4924,140.8712,140.3546,140.8196,18658.0
2019-04-01 12:00:00,163.58,163.66,163.54,163.64,8771.0,140.854,140.9229,140.8196,140.9057,8771.0
2019-04-01 12:30:00,163.7,163.74,163.4,163.55,13477.0,140.9573,140.9918,140.699,140.8282,13477.0
2019-04-01 13:00:00,163.55,163.61,163.34,163.39,8001.0,140.8282,140.8798,140.6474,140.6904,8001.0
2019-04-01 13:30:00,163.35,163.38,163.17,163.26,11043.0,140.656,140.6818,140.501,140.5785,11043.0
2019-04-01 14:00:00,163.35,163.38,163.04,163.04,13062.0,140.656,140.6818,140.389,140.389,13062.0
2019-04-01 14:30:00,163.03,163.25,163.02,163.2,7597.0,140.3804,140.5699,140.3718,140.5268,7597.0
2019-04-01 15:00:00,163.16,163.26,163.02,163.22,11993.0,140.4924,140.5785,140.3718,140.544,11993.0
2019-04-01 15:30:00,163.21,163.41,163.16,163.36,34079.0,140.5354,140.7076,140.4924,140.6646,34079.0
2019-04-02 09:30:00,163.75,164.01,163.62,163.65,28672.0,141.0004,141.2243,140.8885,140.9143,28672.0
2019-04-02 10:00:00,163.72,163.79,163.54,163.79,12506.0,140.9746,141.0348,140.8196,141.0348,12506.0
2019-04-02 10:30:00,163.74,163.75,163.32,163.42,8310.0,140.9918,141.0004,140.6301,140.7162,8310.0
2019-04-02 11:00:00,163.45,163.69,163.45,163.66,15173.0,140.7421,140.9487,140.7421,140.9229,15173.0
2019-04-02 11:30:00,163.51,163.74,163.37,163.6,11787.0,140.7937,140.9918,140.6732,140.8712,11787.0
2019-04-02 12:00:00,163.55,163.62,163.39,163.46,7642.0,140.8282,140.8885,140.6904,140.7507,7642.0
2019-04-02 12:30:00,163.58,163.88,163.54,163.79,5499.0,140.854,141.1123,140.8196,141.0348,5499.0
2019-04-02 13:00:00,163.78,164.17,163.73,164.08,10069.0,141.0262,141.362,140.9832,141.2845,10069.0
2019-04-02 13:30:00,164.02,164.18,164.0,164.0,7965.0,141.2329,141.3707,141.2157,141.2157,7965.0
2019-04-02 14:00:00,164.0,164.16,164.0,164.16,10849.0,141.2157,141.3534,141.2157,141.3534,10849.0
2019-04-02 14:30:00,164.06,164.16,163.99,164.08,5991.0,141.2673,141.3534,141.207,141.2845,5991.0
2019-04-02 15:00:00,164.12,164.2,163.94,164.01,16137.0,141.319,141.3879,141.164,141.2243,16137.0
2019-04-02 15:30:00,163.96,164.11,163.92,163.92,22913.0,141.1812,141.3104,141.1468,141.1468,22913.0
2019-04-03 09:30:00,162.65,162.75,162.25,162.28,39395.0,140.0532,140.1393,139.7088,139.7346,39395.0
2019-04-03 10:00:00,162.31,162.89,162.31,162.84,24811.0,139.7604,140.2599,139.7604,140.2168,24811.0
2019-04-03 10:30:00,162.82,163.0,162.77,162.77,14735.0,140.1996,140.3546,140.1565,140.1565,14735.0
2019-04-03 11:00:00,162.86,163.05,162.8,163.03,9517.0,140.234,140.3976,140.1824,140.3804,9517.0
2019-04-03 11:30:00,163.12,163.33,163.01,163.33,10389.0,140.4579,140.6387,140.3632,140.6387,10389.0
2019-04-03 12:00:00,163.36,163.39,163.21,163.28,15592.0,140.6646,140.6904,140.5354,140.5957,15592.0
2019-04-03 12:30:00,163.23,163.25,163.14,163.25,4937.0,140.5526,140.5699,140.4751,140.5699,4937.0
2019-04-03 13:00:00,163.26,163.44,163.16,163.19,6647.0,140.5785,140.7335,140.4924,140.5182,6647.0
2019-04-03 13:30:00,163.17,163.29,163.03,163.07,6139.0,140.501,140.6043,140.3804,140.4149,6139.0
2019-04-03 14:00:00,163.02,163.09,162.94,162.97,8211.0,140.3718,140.4321,140.3029,140.3288,8211.0
2019-04-03 14:30:00,162.93,163.05,162.8,162.9,11302.0,140.2943,140.3976,140.1824,140.2685,11302.0
2019-04-03 15:00:00,162.88,163.06,162.73,163.06,12211.0,140.2513,140.4063,140.1221,140.4063,12211.0
2019-04-03 15:30:00,163.06,163.21,162.96,163.2,29183.0,140.4063,140.5354,140.3201,140.5268,29183.0
2019-04-04 09:30:00,163.34,163.49,163.11,163.23,29757.0,140.6474,140.7765,140.4493,140.5526,29757.0
2019-04-04 10:00:00,163.23,163.3,162.93,163.0,14059.0,140.5526,140.6129,140.2943,140.3546,14059.0
2019-04-04 10:30:00,162.98,163.04,162.89,162.96,13399.0,140.3374,140.389,140.2599,140.3201,13399.0
2019-04-04 11:00:00,162.96,162.96,162.54,162.67,23916.0,140.3201,140.3201,139.9585,140.0704,23916.0
2019-04-04 11:30:00,162.69,162.86,162.51,162.64,8736.0,140.0877,140.234,139.9327,140.0446,8736.0
2019-04-04 12:00:00,162.68,162.81,162.5,162.67,3699.0,140.079,140.191,139.9241,140.0704,3699.0
2019-04-04 12:30:00,162.57,162.74,162.54,162.6,6614.0,139.9843,140.1307,139.9585,140.0102,6614.0
2019-04-04 13:00:00,162.69,162.69,162.45,162.54,7158.0,140.0877,140.0877,139.881,139.9585,7158.0
2019-04-04 13:30:00,162.6,162.73,162.58,162.59,3559.0,140.0102,140.1221,139.9929,140.0015,3559.0
2019-04-04 14:00:00,162.54,162.7,162.46,162.64,9684.0,139.9585,140.0963,139.8896,140.0446,9684.0
2019-04-04 14:30:00,162.63,162.82,162.51,162.73,13867.0,140.036,140.1996,139.9327,140.1221,13867.0
2019-04-04 15:00:00,162.76,163.03,162.71,162.85,13497.0,140.1479,140.3804,140.1049,140.2254,13497.0
2019-04-04 15:30:00,162.9,162.92,162.73,162.82,29893.0,140.2685,140.2857,140.1221,140.1996,29893.0
2019-04-05 09:30:00,162.7,163.07,162.57,162.81,26405.0,140.0963,140.4149,139.9843,140.191,26405.0
2019-04-05 10:00:00,162.8,163.33,162.8,163.3,24116.0,140.1824,140.6387,140.1824,140.6129,24116.0
2019-04-05 10:30:00,163.3,163.3,162.62,162.62,7213.0,140.6129,140.6129,140.0274,140.0274,7213.0
2019-04-05 11:00:00,162.6,162.78,162.43,162.63,6648.0,140.0102,140.1652,139.8638,140.036,6648.0
2019-04-05 11:30:00,162.58,162.58,162.28,162.29,7516.0,139.9929,139.9929,139.7346,139.7432,7516.0
2019-04-05 12:00:00,162.28,162.36,162.17,162.18,3720.0,139.7346,139.8035,139.6399,139.6485,3720.0
2019-04-05 12:30:00,162.23,162.36,162.23,162.32,4860.0,139.6916,139.8035,139.6916,139.7691,4860.0
2019-04-05 13:00:00,162.31,162.35,162.19,162.19,3597.0,139.7604,139.7949,139.6571,139.6571,3597.0
2019-04-05 13:30:00,162.27,162.45,162.21,162.45,4373.0,139.726,139.881,139.6743,139.881,4373.0
2019-04-05 14:00:00,162.49,162.52,162.33,162.34,4852.0,139.9154,139.9413,139.7777,139.7863,4852.0
2019-04-05 14:30:00,162.43,162.51,162.3,162.43,7079.0,139.8638,139.9327,139.7518,139.8638,7079.0
2019-04-05 15:00:00,162.45,162.56,162.31,162.51,14188.0,139.881,139.9757,139.7604,139.9327,14188.0
2019-04-05 15:30:00,162.5,162.7,162.42,162.7,23182.0,139.9241,140.0963,139.8552,140.0963,23182.0
2019-04-08 09:30:00,163.22,163.31,162.61,163.02,23205.0,140.544,140.6215,140.0188,140.3718,23205.0
2019-04-08 10:00:00,163.03,163.15,162.79,162.85,8856.0,140.3804,140.4837,140.1738,140.2254,8856.0
2019-04-08 10:30:00,162.79,162.92,162.66,162.69,5029.0,140.1738,140.2857,140.0618,140.0877,5029.0
2019-04-08 11:00:00,162.73,162.88,162.66,162.79,8418.0,140.1221,140.2513,140.0618,140.1738,8418.0
2019-04-08 11:30:00,162.71,163.18,162.63,162.76,13938.0,140.1049,140.5096,140.036,140.1479,13938.0
2019-04-08 12:00:00,162.76,162.94,162.76,162.9,3833.0,140.1479,140.3029,140.1479,140.2685,3833.0
2019-04-08 12:30:00,162.89,163.09,162.89,162.97,4242.0,140.2599,140.4321,140.2599,140.3288,4242.0
2019-04-08 13:00:00,162.95,163.22,162.9,163.22,4990.0,140.3115,140.544,140.2685,140.544,4990.0
2019-04-08 13:30:00,163.24,163.24,163.11,163.17,5670.0,140.5612,140.5612,140.4493,140.501,5670.0
2019-04-08 14:00:00,163.2,163.2,163.01,163.1,7835.0,140.5268,140.5268,140.3632,140.4407,7835.0
2019-04-08 14:30:00,163.1,163.12,162.95,163.0,7929.0,140.4407,140.4579,140.3115,140.3546,7929.0
2019-04-08 15:00:00,163.07,163.08,162.85,162.93,10380.0,140.4149,140.4235,140.2254,140.2943,10380.0
2019-04-08 15:30:00,162.87,163.19,162.87,163.12,13553.0,140.2426,140.5182,140.2426,140.4579,13553.0
2019-04-09 09:30:00,162.59,163.12,162.59,162.77,25033.0,140.0015,140.4579,140.0015,140.1565,25033.0
2019-04-09 10:00:00,162.78,163.04,162.65,163.04,10856.0,140.1652,140.389,140.0532,140.389,10856.0
2019-04-09 10:30:00,163.09,163.25,162.88,163.04,13235.0,140.4321,140.5699,140.2513,140.389,13235.0
2019-04-09 11:00:00,163.07,163.26,163.06,163.24,8772.0,140.4149,140.5785,140.4063,140.5612,8772.0
2019-04-09 11:30:00,163.17,163.21,162.8,162.94,7120.0,140.501,140.5354,140.1824,140.3029,7120.0
2019-04-09 12:00:00,162.91,162.91,162.76,162.85,3574.0,140.2771,140.2771,140.1479,140.2254,3574.0
2019-04-09 12:30:00,162.81,162.91,162.72,162.79,2971.0,140.191,140.2771,140.1135,140.1738,2971.0
2019-04-09 13:00:00,162.67,162.75,162.57,162.57,10461.0,140.0704,140.1393,139.9843,139.9843,10461.0
2019-04-09 13:30:00,162.66,162.72,162.56,162.72,3157.0,140.0618,140.1135,139.9757,140.1135,3157.0
2019-04-09 14:00:00,162.76,162.77,162.58,162.68,8108.0,140.1479,140.1565,139.9929,140.079,8108.0
2019-04-09 14:30:00,162.74,163.04,162.7,163.01,17861.0,140.1307,140.389,140.0963,140.3632,17861.0
2019-04-09 15:00:00,163.01,163.07,162.92,163.01,10499.0,140.3632,140.4149,140.2857,140.3632,10499.0
2019-04-09 15:30:00,163.0,163.18,162.97,163.02,16752.0,140.3546,140.5096,140.3288,140.3718,16752.0
2019-04-10 09:30:00,163.67,163.83,163.45,163.55,26937.0,140.9315,141.0693,140.7421,140.8282,26937.0
2019-04-10 10:00:00,163.49,163.52,163.1,163.2,9919.0,140.7765,140.8023,140.4407,140.5268,9919.0
2019-04-10 10:30:00,163.22,163.69,163.13,163.56,16229.0,140.544,140.9487,140.4665,140.8368,16229.0
2019-04-10 11:00:00,163.59,163.65,163.37,163.64,19131.0,140.8626,140.9143,140.6732,140.9057,19131.0
2019-04-10 11:30:00,163.64,163.64,163.19,163.26,15871.0,140.9057,140.9057,140.5182,140.5785,15871.0
2019-04-10 12:00:00,163.26,163.28,163.07,163.16,8343.0,140.5785,140.5957,140.4149,140.4924,8343.0
2019-04-10 12:30:00,163.18,163.25,163.13,163.25,7798.0,140.5096,140.5699,140.4665,140.5699,7798.0
2019-04-10 13:00:00,163.25,163.29,162.96,162.97,15817.0,140.5699,140.6043,140.3201,140.3288,15817.0
2019-04-10 13:30:00,162.96,163.09,162.94,163.06,7630.0,140.3201,140.4321,140.3029,140.4063,7630.0
2019-04-10 14:00:00,163.06,163.06,162.81,162.84,8763.0,140.4063,140.4063,140.191,140.2168,8763.0
2019-04-10 14:30:00,162.85,162.99,162.82,162.99,10146.0,140.2254,140.346,140.1996,140.346,10146.0
2019-04-10 15:00:00,162.99,163.1,162.95,162.98,9221.0,140.346,140.4407,140.3115,140.3374,9221.0
2019-04-10 15:30:00,162.94,163.01,162.87,162.99,20184.0,140.3029,140.3632,140.2426,140.346,20184.0
2019-04-11 09:30:00,163.86,163.87,163.04,163.11,30927.0,141.0951,141.1037,140.389,140.4493,30927.0
2019-04-11 10:00:00,163.05,163.38,162.86,163.33,20752.0,140.3976,140.6818,140.234,140.6387,20752.0
2019-04-11 10:30:00,163.3,163.46,163.15,163.25,5119.0,140.6129,140.7507,140.4837,140.5699,5119.0
2019-04-11 11:00:00,163.33,163.56,163.15,163.51,10869.0,140.6387,140.8368,140.4837,140.7937,10869.0
2019-04-11 11:30:00,163.47,163.47,163.05,163.24,6461.0,140.7593,140.7593,140.3976,140.5612,6461.0
2019-04-11 12:00:00,163.18,163.33,162.98,162.99,8102.0,140.5096,140.6387,140.3374,140.346,8102.0
2019-04-11 12:30:00,163.0,163.22,162.93,163.06,8320.0,140.3546,140.544,140.2943,140.4063,8320.0
2019-04-11 13:00:00,163.05,163.1,162.84,162.96,6073.0,140.3976,140.4407,140.2168,140.3201,6073.0
2019-04-11 13:30:00,162.98,163.06,162.75,162.79,6461.0,140.3374,140.4063,140.1393,140.1738,6461.0
2019-04-11 14:00:00,162.91,162.91,162.68,162.74,7748.0,140.2771,140.2771,140.079,140.1307,7748.0
2019-04-11 14:30:00,162.81,163.0,162.77,162.94,3781.0,140.191,140.3546,140.1565,140.3029,3781.0
2019-04-11 15:00:00,162.91,163.01,162.85,162.91,7268.0,140.2771,140.3632,140.2254,140.2771,7268.0
2019-04-11 15:30:00,162.98,163.35,162.95,163.33,16480.0,140.3374,140.656,140.3115,140.6387,16480.0
2019-04-12 09:30:00,162.81,162.81,162.29,162.65,28230.0,140.191,140.191,139.7432,140.0532,28230.0
2019-04-12 10:00:00,162.67,163.16,162.64,163.04,11881.0,140.0704,140.4924,140.0446,140.389,11881.0
2019-04-12 10:30:00,162.97,163.19,162.9,163.08,11070.0,140.3288,140.5182,140.2685,140.4235,11070.0
2019-04-12 11:00:00,163.12,163.24,162.95,163.1,8610.0,140.4579,140.5612,140.3115,140.4407,8610.0
2019-04-12 11:30:00,163.05,163.29,162.75,162.85,5938.0,140.3976,140.6043,140.1393,140.2254,5938.0
2019-04-12 12:00:00,162.89,163.05,162.87,162.94,5909.0,140.2599,140.3976,140.2426,140.3029,5909.0
2019-04-12 12:30:00,162.95,162.95,162.67,162.67,6903.0,140.3115,140.3115,140.0704,140.0704,6903.0
2019-04-12 13:00:00,162.74,163.01,162.7,162.82,8664.0,140.1307,140.3632,140.0963,140.1996,8664.0
2019-04-12 13:30:00,162.8,162.84,162.69,162.7,2874.0,140.1824,140.2168,140.0877,140.0963,2874.0
2019-04-12 14:00:00,162.74,163.1,162.73,162.87,5902.0,140.1307,140.4407,140.1221,140.2426,5902.0
2019-04-12 14:30:00,162.91,162.98,162.75,162.92,14417.0,140.2771,140.3374,140.1393,140.2857,14417.0
2019-04-12 15:00:00,162.95,163.05,162.83,162.89,8484.0,140.3115,140.3976,140.2082,140.2599,8484.0
2019-04-12 15:30:00,162.87,163.22,162.85,163.2,19029.0,140.2426,140.544,140.2254,140.5268,19029.0
2019-04-15 09:30:00,163.13,163.45,163.07,163.18,18110.0,140.4665,140.7421,140.4149,140.5096,18110.0
2019-04-15 10:00:00,163.13,163.37,163.03,163.23,4665.0,140.4665,140.6732,140.3804,140.5526,4665.0
2019-04-15 10:30:00,163.25,163.55,163.25,163.36,11381.0,140.5699,140.8282,140.5699,140.6646,11381.0
2019-04-15 11:00:00,163.37,163.59,163.36,163.52,8047.0,140.6732,140.8626,140.6646,140.8023,8047.0
2019-04-15 11:30:00,163.37,163.55,163.33,163.5,5503.0,140.6732,140.8282,140.6387,140.7851,5503.0
2019-04-15 12:00:00,163.49,163.62,163.4,163.62,10818.0,140.7765,140.8885,140.699,140.8885,10818.0
2019-04-15 12:30:00,163.64,163.72,163.55,163.59,4063.0,140.9057,140.9746,140.8282,140.8626,4063.0
2019-04-15 13:00:00,163.57,163.66,163.47,163.51,7988.0,140.8454,140.9229,140.7593,140.7937,7988.0
2019-04-15 13:30:00,163.55,163.62,163.5,163.57,4931.0,140.8282,140.8885,140.7851,140.8454,4931.0
2019-04-15 14:00:00,163.56,163.68,163.48,163.62,10053.0,140.8368,140.9401,140.7679,140.8885,10053.0
2019-04-15 14:30:00,163.64,163.77,163.58,163.69,11249.0,140.9057,141.0176,140.854,140.9487,11249.0
2019-04-15 15:00:00,163.69,163.74,163.6,163.69,5846.0,140.9487,140.9918,140.8712,140.9487,5846.0
2019-04-15 15:30:00,163.64,163.78,163.6,163.68,12388.0,140.9057,141.0262,140.8712,140.9401,12388.0
2019-04-16 09:30:00,162.98,163.22,162.72,163.22,28322.0,140.3374,140.544,140.1135,140.544,28322.0
2019-04-16 10:00:00,163.22,163.22,162.84,162.89,13758.0,140.544,140.544,140.2168,140.2599,13758.0
2019-04-16 10:30:00,162.87,163.04,162.7,162.76,18618.0,140.2426,140.389,140.0963,140.1479,18618.0
2019-04-16 11:00:00,162.76,163.07,162.76,162.92,9295.0,140.1479,140.4149,140.1479,140.2857,9295.0
2019-04-16 11:30:00,162.83,162.83,162.41,162.41,11236.0,140.2082,140.2082,139.8466,139.8466,11236.0
2019-04-16 12:00:00,162.45,162.51,162.3,162.37,8893.0,139.881,139.9327,139.7518,139.8121,8893.0
2019-04-16 12:30:00,162.34,162.43,162.25,162.4,6665.0,139.7863,139.8638,139.7088,139.8379,6665.0
2019-04-16 13:00:00,162.4,162.5,162.38,162.4,8385.0,139.8379,139.9241,139.8207,139.8379,8385.0
2019-04-16 13:30:00,162.38,162.58,162.3,162.35,12261.0,139.8207,139.9929,139.7518,139.7949,12261.0
2019-04-16 14:00:00,162.41,162.48,162.33,162.35,11339.0,139.8466,139.9068,139.7777,139.7949,11339.0
2019-04-16 14:30:00,162.32,162.4,162.27,162.4,10051.0,139.7691,139.8379,139.726,139.8379,10051.0
2019-04-16 15:00:00,162.37,162.47,162.29,162.47,10597.0,139.8121,139.8982,139.7432,139.8982,10597.0
2019-04-16 15:30:00,162.46,162.46,162.28,162.35,21921.0,139.8896,139.8896,139.7346,139.7949,21921.0
2019-04-17 09:30:00,161.42,161.9,161.12,161.9,38878.0,138.9941,139.4074,138.7358,139.4074,38878.0
2019-04-17 10:00:00,161.96,161.99,161.74,161.78,20547.0,139.4591,139.4849,139.2696,139.3041,20547.0
2019-04-17 10:30:00,161.73,162.03,161.73,162.03,8582.0,139.261,139.5193,139.261,139.5193,8582.0
2019-04-17 11:00:00,162.01,162.19,161.99,162.14,14903.0,139.5021,139.6571,139.4849,139.6141,14903.0
2019-04-17 11:30:00,162.04,162.21,161.82,162.11,13012.0,139.528,139.6743,139.3385,139.5882,13012.0
2019-04-17 12:00:00,162.13,162.46,162.13,162.46,7713.0,139.6055,139.8896,139.6055,139.8896,7713.0
2019-04-17 12:30:00,162.45,162.54,162.27,162.4,6165.0,139.881,139.9585,139.726,139.8379,6165.0
2019-04-17 13:00:00,162.37,162.42,162.15,162.16,5174.0,139.8121,139.8552,139.6227,139.6313,5174.0
2019-04-17 13:30:00,162.16,162.3,162.16,162.19,7312.0,139.6313,139.7518,139.6313,139.6571,7312.0
2019-04-17 14:00:00,162.2,162.34,162.06,162.09,7634.0,139.6657,139.7863,139.5452,139.571,7634.0
2019-04-17 14:30:00,162.04,162.24,161.96,162.22,8610.0,139.528,139.7002,139.4591,139.683,8610.0
2019-04-17 15:00:00,162.17,162.25,162.11,162.22,7405.0,139.6399,139.7088,139.5882,139.683,7405.0
2019-04-17 15:30:00,162.21,162.25,162.07,162.17,13022.0,139.6743,139.7088,139.5538,139.6399,13022.0
2019-04-18 09:30:00,162.58,162.69,162.21,162.36,34541.0,139.9929,140.0877,139.6743,139.8035,34541.0
2019-04-18 10:00:00,162.38,162.41,162.05,162.31,7090.0,139.8207,139.8466,139.5366,139.7604,7090.0
2019-04-18 10:30:00,162.32,162.91,162.25,162.9,13989.0,139.7691,140.2771,139.7088,140.2685,13989.0
2019-04-18 11:00:00,162.97,163.01,162.46,162.49,15686.0,140.3288,140.3632,139.8896,139.9154,15686.0
2019-04-18 11:30:00,162.48,162.92,162.44,162.72,8214.0,139.9068,140.2857,139.8724,140.1135,8214.0
2019-04-18 12:00:00,162.71,163.04,162.71,163.04,6654.0,140.1049,140.389,140.1049,140.389,6654.0
2019-04-18 12:30:00,162.96,163.18,162.96,163.14,8448.0,140.3201,140.5096,140.3201,140.4751,8448.0
2019-04-18 13:00:00,163.12,163.14,162.99,163.08,3735.0,140.4579,140.4751,140.346,140.4235,3735.0
2019-04-18 13:30:00,162.99,163.33,162.99,163.32,8675.0,140.346,140.6387,140.346,140.6301,8675.0
2019-04-18 14:00:00,163.24,163.48,163.1,163.25,19662.0,140.5612,140.7679,140.4407,140.5699,19662.0
2019-04-18 14:30:00,163.18,163.31,163.07,163.15,6184.0,140.5096,140.6215,140.4149,140.4837,6184.0
2019-04-18 15:00:00,163.13,163.28,162.98,163.08,7807.0,140.4665,140.5957,140.3374,140.4235,7807.0
2019-04-18 15:30:00,163.04,163.21,162.91,163.11,20123.0,140.389,140.5354,140.2771,140.4493,20123.0
2019-04-22 09:30:00,163.04,163.04,162.71,162.96,9938.0,140.389,140.389,140.1049,140.3201,9938.0
2019-04-22 10:00:00,163.04,163.21,162.79,162.92,15030.0,140.389,140.5354,140.1738,140.2857,15030.0
2019-04-22 10:30:00,162.92,163.1,162.84,162.94,6370.0,140.2857,140.4407,140.2168,140.3029,6370.0
2019-04-22 11:00:00,162.89,162.98,162.74,162.84,6130.0,140.2599,140.3374,140.1307,140.2168,6130.0
2019-04-22 11:30:00,162.8,162.98,162.7,162.7,6885.0,140.1824,140.3374,140.0963,140.0963,6885.0
2019-04-22 12:00:00,162.76,162.89,162.67,162.78,10126.0,140.1479,140.2599,140.0704,140.1652,10126.0
2019-04-22 12:30:00,162.72,162.72,162.59,162.59,4228.0,140.1135,140.1135,140.0015,140.0015,4228.0
2019-04-22 13:00:00,162.63,162.74,162.54,162.59,4616.0,140.036,140.1307,139.9585,140.0015,4616.0
2019-04-22 13:30:00,162.64,162.64,162.3,162.54,10964.0,140.0446,140.0446,139.7518,139.9585,10964.0
2019-04-22 14:00:00,162.52,162.53,162.14,162.14,8649.0,139.9413,139.9499,139.6141,139.6141,8649.0
2019-04-22 14:30:00,162.14,162.55,162.14,162.34,12090.0,139.6141,139.9671,139.6141,139.7863,12090.0
2019-04-22 15:00:00,162.35,162.59,162.25,162.52,13115.0,139.7949,140.0015,139.7088,139.9413,13115.0
2019-04-22 15:30:00,162.52,162.81,162.51,162.53,29019.0,139.9413,140.191,139.9327,139.9499,29019.0
2019-04-23 09:30:00,164.35,164.84,164.19,164.77,38376.0,141.517,141.939,141.3793,141.8787,38376.0
2019-04-23 10:00:00,164.8,164.92,164.65,164.75,10858.0,141.9045,142.0078,141.7754,141.8615,10858.0
2019-04-23 10:30:00,164.71,164.71,164.34,164.51,45374.0,141.827,141.827,141.5084,141.6548,45374.0
2019-04-23 11:00:00,164.53,164.73,164.28,164.29,23128.0,141.672,141.8442,141.4568,141.4654,23128.0
2019-04-23 11:30:00,164.25,164.44,164.1,164.13,43670.0,141.4309,141.5945,141.3018,141.3276,43670.0
2019-04-23 12:00:00,164.14,164.23,163.87,163.91,20679.0,141.3362,141.4137,141.1037,141.1382,20679.0
2019-04-23 12:30:00,163.92,163.98,163.83,163.9,12016.0,141.1468,141.1984,141.0693,141.1296,12016.0
2019-04-23 13:00:00,163.91,163.94,163.75,163.87,8409.0,141.1382,141.164,141.0004,141.1037,8409.0
2019-04-23 13:30:00,163.83,163.86,163.6,163.6,13738.0,141.0693,141.0951,140.8712,140.8712,13738.0
2019-04-23 14:00:00,163.59,163.59,163.45,163.49,9025.0,140.8626,140.8626,140.7421,140.7765,9025.0
2019-04-23 14:30:00,163.49,163.76,163.48,163.72,20196.0,140.7765,141.009,140.7679,140.9746,20196.0
2019-04-23 15:00:00,163.72,163.74,163.6,163.67,13316.0,140.9746,140.9918,140.8712,140.9315,13316.0
2019-04-23 15:30:00,163.67,164.03,163.64,163.82,66677.0,140.9315,141.2415,140.9057,141.0607,66677.0
2019-04-24 09:30:00,163.81,164.37,163.76,164.17,26150.0,141.0521,141.5343,141.009,141.362,26150.0
2019-04-24 10:00:00,164.09,164.48,164.09,164.36,11916.0,141.2932,141.629,141.2932,141.5256,11916.0
2019-04-24 10:30:00,164.4,164.58,164.28,164.37,8673.0,141.5601,141.7151,141.4568,141.5343,8673.0
2019-04-24 11:00:00,164.43,164.46,164.15,164.35,12564.0,141.5859,141.6118,141.3448,141.517,12564.0
2019-04-24 11:30:00,164.32,164.79,164.25,164.31,13705.0,141.4912,141.8959,141.4309,141.4826,13705.0
2019-04-24 12:00:00,164.32,164.33,164.22,164.22,4477.0,141.4912,141.4998,141.4051,141.4051,4477.0
2019-04-24 12:30:00,164.29,164.29,164.04,164.06,10982.0,141.4654,141.4654,141.2501,141.2673,10982.0
2019-04-24 13:00:00,164.1,164.18,163.88,164.12,8953.0,141.3018,141.3707,141.1123,141.319,8953.0
2019-04-24 13:30:00,164.11,164.23,164.07,164.08,4073.0,141.3104,141.4137,141.2759,141.2845,4073.0
2019-04-24 14:00:00,164.07,164.24,164.05,164.05,3415.0,141.2759,141.4223,141.2587,141.2587,3415.0
2019-04-24 14:30:00,164.05,164.32,164.04,164.18,11247.0,141.2587,141.4912,141.2501,141.3707,11247.0
2019-04-24 15:00:00,164.21,164.45,164.21,164.37,16753.0,141.3965,141.6031,141.3965,141.5343,16753.0
2019-04-24 15:30:00,164.4,164.41,164.06,164.16,31553.0,141.5601,141.5687,141.2673,141.3534,31553.0
2019-04-25 09:30:00,162.99,163.19,162.76,163.12,22631.0,140.346,140.5182,140.1479,140.4579,22631.0
2019-04-25 10:00:00,163.2,163.4,163.01,163.4,5708.0,140.5268,140.699,140.3632,140.699,5708.0
2019-04-25 10:30:00,163.38,164.09,163.35,164.03,17152.0,140.6818,141.2932,140.656,141.2415,17152.0
2019-04-25 11:00:00,163.97,164.1,163.89,164.08,11760.0,141.1898,141.3018,141.1209,141.2845,11760.0
2019-04-25 11:30:00,164.08,164.1,163.74,163.76,11375.0,141.2845,141.3018,140.9918,141.009,11375.0
2019-04-25 12:00:00,163.78,163.91,163.75,163.9,9948.0,141.0262,141.1382,141.0004,141.1296,9948.0
2019-04-25 12:30:00,163.89,163.94,163.83,163.94,3633.0,141.1209,141.164,141.0693,141.164,3633.0
2019-04-25 13:00:00,163.93,163.98,163.82,163.97,3037.0,141.1554,141.1984,141.0607,141.1898,3037.0
2019-04-25 13:30:00,163.97,164.07,163.89,164.06,5788.0,141.1898,141.2759,141.1209,141.2673,5788.0
2019-04-25 14:00:00,164.07,164.08,163.86,163.97,7365.0,141.2759,141.2845,141.0951,141.1898,7365.0
2019-04-25 14:30:00,163.91,164.23,163.9,164.23,10462.0,141.1382,141.4137,141.1296,141.4137,10462.0
2019-04-25 15:00:00,164.23,164.3,164.11,164.14,7999.0,141.4137,141.474,141.3104,141.3362,7999.0
2019-04-25 15:30:00,164.2,164.27,164.14,164.17,14922.0,141.3879,141.4481,141.3362,141.362,14922.0
2019-04-26 09:30:00,166.03,166.26,165.7,165.79,39142.0,142.9636,143.1617,142.6795,142.757,39142.0
2019-04-26 10:00:00,165.86,166.05,165.71,166.05,8341.0,142.8173,142.9809,142.6881,142.9809,8341.0
2019-04-26 10:30:00,166.01,166.49,165.96,166.43,21042.0,142.9464,143.3597,142.9034,143.3081,21042.0
2019-04-26 11:00:00,166.43,166.71,166.36,166.36,16646.0,143.3081,143.5492,143.2478,143.2478,16646.0
2019-04-26 11:30:00,166.3,166.54,166.17,166.49,19764.0,143.1961,143.4028,143.0842,143.3597,19764.0
2019-04-26 12:00:00,166.5,166.54,166.23,166.32,5566.0,143.3683,143.4028,143.1358,143.2133,5566.0
2019-04-26 12:30:00,166.34,166.44,166.27,166.3,5033.0,143.2306,143.3167,143.1703,143.1961,5033.0
2019-04-26 13:00:00,166.28,166.37,166.17,166.3,7400.0,143.1789,143.2564,143.0842,143.1961,7400.0
2019-04-26 13:30:00,166.34,166.41,166.22,166.24,7324.0,143.2306,143.2908,143.1272,143.1445,7324.0
2019-04-26 14:00:00,166.15,166.47,166.12,166.39,10716.0,143.067,143.3425,143.0411,143.2736,10716.0
2019-04-26 14:30:00,166.35,166.56,166.23,166.28,13544.0,143.2392,143.42,143.1358,143.1789,13544.0
2019-04-26 15:00:00,166.32,166.5,166.27,166.5,7712.0,143.2133,143.3683,143.1703,143.3683,7712.0
2019-04-26 15:30:00,166.5,166.52,166.36,166.51,20764.0,143.3683,143.3856,143.2478,143.3769,20764.0
2019-04-29 09:30:00,166.08,166.12,165.76,165.87,26063.0,143.0067,143.0411,142.7311,142.8259,26063.0
2019-04-29 10:00:00,165.83,166.14,165.83,166.09,36395.0,142.7914,143.0584,142.7914,143.0153,36395.0
2019-04-29 10:30:00,166.15,166.35,166.04,166.24,8880.0,143.067,143.2392,142.9722,143.1445,8880.0
2019-04-29 11:00:00,166.27,166.33,165.91,165.91,7838.0,143.1703,143.222,142.8603,142.8603,7838.0
2019-04-29 11:30:00,165.94,165.94,165.61,165.63,9889.0,142.8861,142.8861,142.602,142.6192,9889.0
2019-04-29 12:00:00,165.64,165.77,165.54,165.71,7406.0,142.6278,142.7398,142.5417,142.6881,7406.0
2019-04-29 12:30:00,165.77,165.89,165.73,165.88,4606.0,142.7398,142.8431,142.7053,142.8345,4606.0
2019-04-29 13:00:00,165.9,165.93,165.76,165.91,5660.0,142.8517,142.8775,142.7311,142.8603,5660.0
2019-04-29 13:30:00,165.88,165.89,165.69,165.7,2870.0,142.8345,142.8431,142.6709,142.6795,2870.0
2019-04-29 14:00:00,165.71,165.72,165.61,165.65,5825.0,142.6881,142.6967,142.602,142.6364,5825.0
2019-04-29 14:30:00,165.66,165.79,165.6,165.79,10642.0,142.645,142.757,142.5934,142.757,10642.0
2019-04-29 15:00:00,165.86,166.06,165.77,166.02,27212.0,142.8173,142.9895,142.7398,142.955,27212.0
2019-04-29 15:30:00,166.03,166.18,165.98,166.13,18929.0,142.9636,143.0928,142.9206,143.0497,18929.0
2019-04-30 09:30:00,166.79,167.23,166.72,167.16,26218.0,143.618,143.9969,143.5578,143.9366,26218.0
2019-04-30 10:00:00,167.1,167.69,167.08,167.52,9987.0,143.885,144.393,143.8678,144.2466,9987.0
2019-04-30 10:30:00,167.56,168.17,167.56,168.06,19761.0,144.2811,144.8063,144.2811,144.7116,19761.0
2019-04-30 11:00:00,168.07,168.43,167.98,168.42,28336.0,144.7202,145.0302,144.6427,145.0216,28336.0
2019-04-30 11:30:00,168.15,168.69,168.14,168.21,16827.0,144.7891,145.2541,144.7805,144.8408,16827.0
2019-04-30 12:00:00,168.18,168.4,168.15,168.31,7846.0,144.8149,145.0044,144.7891,144.9269,7846.0
2019-04-30 12:30:00,168.26,168.45,168.2,168.2,7955.0,144.8838,145.0474,144.8322,144.8322,7955.0
2019-04-30 13:00:00,168.3,168.44,168.24,168.39,16791.0,144.9183,145.0388,144.8666,144.9958,16791.0
2019-04-30 13:30:00,168.4,168.61,168.32,168.6,6265.0,145.0044,145.1852,144.9355,145.1766,6265.0
2019-04-30 14:00:00,168.62,168.69,168.45,168.65,10219.0,145.1938,145.2541,145.0474,145.2196,10219.0
2019-04-30 14:30:00,168.6,168.61,168.36,168.48,20157.0,145.1766,145.1852,144.9699,145.0733,20157.0
2019-04-30 15:00:00,168.43,168.61,168.27,168.6,22839.0,145.0302,145.1852,144.8924,145.1766,22839.0
2019-04-30 15:30:00,168.69,168.73,168.54,168.63,29105.0,145.2541,145.2885,145.1249,145.2024,29105.0
2019-05-01 09:30:00,169.53,169.53,168.49,168.71,42347.0,145.9774,145.9774,145.0819,145.2713,42347.0
2019-05-01 10:00:00,168.76,169.35,168.66,169.24,19700.0,145.3144,145.8224,145.2283,145.7277,19700.0
2019-05-01 10:30:00,169.19,169.24,168.84,169.01,18764.0,145.6846,145.7277,145.3832,145.5296,18764.0
2019-05-01 11:00:00,169.0,169.21,168.93,169.15,16272.0,145.521,145.7018,145.4607,145.6502,16272.0
2019-05-01 11:30:00,168.97,169.1,168.66,168.71,9224.0,145.4952,145.6071,145.2283,145.2713,9224.0
2019-05-01 12:00:00,168.6,168.74,168.43,168.43,9809.0,145.1766,145.2971,145.0302,145.0302,9809.0
2019-05-01 12:30:00,168.4,168.66,168.37,168.47,11618.0,145.0044,145.2283,144.9785,145.0646,11618.0
2019-05-01 13:00:00,168.5,168.75,168.41,168.58,6693.0,145.0905,145.3057,145.013,145.1594,6693.0
2019-05-01 13:30:00,168.54,168.6,168.22,168.25,12679.0,145.1249,145.1766,144.8494,144.8752,12679.0
2019-05-01 14:00:00,168.25,168.39,168.2,168.3,17347.0,144.8752,144.9958,144.8322,144.9183,17347.0
2019-05-01 14:30:00,168.22,168.22,167.35,167.54,12030.0,144.8494,144.8494,144.1002,144.2639,12030.0
2019-05-01 15:00:00,167.47,167.8,167.43,167.5,7466.0,144.2036,144.4877,144.1691,144.2294,7466.0
2019-05-01 15:30:00,167.48,167.56,167.12,167.16,43922.0,144.2122,144.2811,143.9022,143.9366,43922.0
2019-05-02 09:30:00,167.55,167.73,167.02,167.07,13287.0,144.2725,144.4275,143.8161,143.8591,13287.0
2019-05-02 10:00:00,167.08,167.2,166.93,167.02,12970.0,143.8678,143.9711,143.7386,143.8161,12970.0
2019-05-02 10:30:00,167.0,167.14,166.88,166.88,16053.0,143.7989,143.9194,143.6955,143.6955,16053.0
2019-05-02 11:00:00,166.91,166.97,166.68,166.81,10863.0,143.7214,143.773,143.5233,143.6353,10863.0
2019-05-02 11:30:00,166.58,166.67,166.16,166.31,14931.0,143.4372,143.5147,143.0756,143.2047,14931.0
2019-05-02 12:00:00,166.28,166.28,166.01,166.17,7658.0,143.1789,143.1789,142.9464,143.0842,7658.0
2019-05-02 12:30:00,166.12,166.29,166.0,166.19,5781.0,143.0411,143.1875,142.9378,143.1014,5781.0
2019-05-02 13:00:00,166.12,166.59,166.02,166.31,2700.0,143.0411,143.4458,142.955,143.2047,2700.0
2019-05-02 13:30:00,166.49,166.5,166.35,166.49,6252.0,143.3597,143.3683,143.2392,143.3597,6252.0
2019-05-02 14:00:00,166.55,166.58,166.26,166.4,12428.0,143.4114,143.4372,143.1617,143.2822,12428.0
2019-05-02 14:30:00,166.4,166.46,166.28,166.41,13249.0,143.2822,143.3339,143.1789,143.2908,13249.0
2019-05-02 15:00:00,166.39,166.45,166.33,166.44,16441.0,143.2736,143.3253,143.222,143.3167,16441.0
2019-05-02 15:30:00,166.42,166.43,166.2,166.38,34508.0,143.2995,143.3081,143.11,143.265,34508.0
2019-05-03 09:30:00,167.96,168.07,167.64,167.66,36192.0,144.6255,144.7202,144.35,144.3672,36192.0
2019-05-03 10:00:00,167.66,168.19,167.66,168.09,16254.0,144.3672,144.8235,144.3672,144.7374,16254.0
2019-05-03 10:30:00,168.07,168.78,167.9,168.73,40957.0,144.7202,145.3316,144.5738,145.2885,40957.0
2019-05-03 11:00:00,168.8,169.06,168.67,168.76,54450.0,145.3488,145.5727,145.2369,145.3144,54450.0
2019-05-03 11:30:00,168.7,168.7,168.45,168.58,4717.0,145.2627,145.2627,145.0474,145.1594,4717.0
2019-05-03 12:00:00,168.54,168.78,168.48,168.67,4934.0,145.1249,145.3316,145.0733,145.2369,4934.0
2019-05-03 12:30:00,168.73,168.79,168.53,168.57,5236.0,145.2885,145.3402,145.1163,145.1508,5236.0
2019-05-03 13:00:00,168.51,168.75,168.44,168.52,3895.0,145.0991,145.3057,145.0388,145.1077,3895.0
2019-05-03 13:30:00,168.54,168.57,168.42,168.45,5168.0,145.1249,145.1508,145.0216,145.0474,5168.0
2019-05-03 14:00:00,168.45,168.48,168.23,168.4,13283.0,145.0474,145.0733,144.858,145.0044,13283.0
2019-05-03 14:30:00,168.31,168.49,168.29,168.39,4752.0,144.9269,145.0819,144.9097,144.9958,4752.0
2019-05-03 15:00:00,168.37,168.4,168.18,168.26,8208.0,144.9785,145.0044,144.8149,144.8838,8208.0
2019-05-03 15:30:00,168.25,168.53,168.25,168.52,16254.0,144.8752,145.1163,144.8752,145.1077,16254.0
2019-05-06 09:30:00,166.72,167.13,166.03,167.0,14330.0,143.5578,143.9108,142.9636,143.7989,14330.0
2019-05-06 10:00:00,166.89,166.96,166.49,166.57,6480.0,143.7042,143.7644,143.3597,143.4286,6480.0
2019-05-06 10:30:00,166.63,167.17,166.54,166.83,12340.0,143.4803,143.9453,143.4028,143.6525,12340.0
2019-05-06 11:00:00,166.7,167.14,166.57,167.14,5642.0,143.5406,143.9194,143.4286,143.9194,5642.0
2019-05-06 11:30:00,167.12,167.35,166.83,166.84,9096.0,143.9022,144.1002,143.6525,143.6611,9096.0
2019-05-06 12:00:00,166.67,166.7,166.53,166.66,5246.0,143.5147,143.5406,143.3942,143.5061,5246.0
2019-05-06 12:30:00,166.71,166.91,166.62,166.72,4707.0,143.5492,143.7214,143.4717,143.5578,4707.0
2019-05-06 13:00:00,166.62,167.11,166.62,166.99,3957.0,143.4717,143.8936,143.4717,143.7903,3957.0
2019-05-06 13:30:00,167.08,167.15,166.98,167.05,4901.0,143.8678,143.928,143.7817,143.8419,4901.0
2019-05-06 14:00:00,167.07,167.44,166.95,167.29,9077.0,143.8591,144.1777,143.7558,144.0486,9077.0
2019-05-06 14:30:00,167.28,167.43,167.21,167.4,7508.0,144.04,144.1691,143.9797,144.1433,7508.0
2019-05-06 15:00:00,167.44,167.44,167.29,167.32,7795.0,144.1777,144.1777,144.0486,144.0744,7795.0
2019-05-06 15:30:00,167.28,167.53,167.28,167.34,14659.0,144.04,144.2552,144.04,144.0916,14659.0
2019-05-07 09:30:00,167.89,167.97,167.35,167.5,47436.0,144.5652,144.6341,144.1002,144.2294,47436.0
2019-05-07 10:00:00,167.47,167.67,167.22,167.67,25809.0,144.2036,144.3758,143.9883,144.3758,25809.0
2019-05-07 10:30:00,167.65,167.81,167.48,167.73,17273.0,144.3586,144.4963,144.2122,144.4275,17273.0
2019-05-07 11:00:00,167.71,167.72,167.43,167.55,14979.0,144.4102,144.4188,144.1691,144.2725,14979.0
2019-05-07 11:30:00,167.37,167.55,166.98,167.05,12895.0,144.1175,144.2725,143.7817,143.8419,12895.0
2019-05-07 12:00:00,166.98,167.19,166.94,167.15,4723.0,143.7817,143.9625,143.7472,143.928,4723.0
2019-05-07 12:30:00,167.11,167.24,167.01,167.12,10944.0,143.8936,144.0055,143.8075,143.9022,10944.0
2019-05-07 13:00:00,167.15,167.15,166.93,167.01,7737.0,143.928,143.928,143.7386,143.8075,7737.0
2019-05-07 13:30:00,166.99,167.09,166.86,166.88,10609.0,143.7903,143.8764,143.6783,143.6955,10609.0
2019-05-07 14:00:00,166.92,166.92,166.45,166.45,32102.0,143.73,143.73,143.3253,143.3253,32102.0
2019-05-07 14:30:00,166.46,166.74,166.33,166.64,12406.0,143.3339,143.575,143.222,143.4889,12406.0
2019-05-07 15:00:00,166.64,167.04,166.61,167.0,14586.0,143.4889,143.8333,143.4631,143.7989,14586.0
2019-05-07 15:30:00,167.0,167.51,166.8,167.5,32633.0,143.7989,144.238,143.6267,144.2294,32633.0
2019-05-08 09:30:00,167.49,168.06,167.38,167.89,28279.0,144.2208,144.7116,144.1261,144.5652,28279.0
2019-05-08 10:00:00,167.87,167.99,167.56,167.63,23342.0,144.548,144.6513,144.2811,144.3413,23342.0
2019-05-08 10:30:00,167.57,168.12,167.45,168.1,22529.0,144.2897,144.7633,144.1864,144.7461,22529.0
2019-05-08 11:00:00,168.17,168.2,167.77,167.99,16610.0,144.8063,144.8322,144.4619,144.6513,16610.0
2019-05-08 11:30:00,167.89,168.64,167.75,168.38,35216.0,144.5652,145.211,144.4447,144.9872,35216.0
2019-05-08 12:00:00,168.21,168.33,168.07,168.33,14411.0,144.8408,144.9441,144.7202,144.9441,14411.0
2019-05-08 12:30:00,168.34,168.61,168.34,168.55,7275.0,144.9527,145.1852,144.9527,145.1335,7275.0
2019-05-08 13:00:00,168.45,168.53,168.39,168.46,3238.0,145.0474,145.1163,144.9958,145.056,3238.0
2019-05-08 13:30:00,168.32,168.59,168.25,168.43,9459.0,144.9355,145.168,144.8752,145.0302,9459.0
2019-05-08 14:00:00,168.29,168.5,168.29,168.45,5116.0,144.9097,145.0905,144.9097,145.0474,5116.0
2019-05-08 14:30:00,168.46,168.49,168.36,168.49,7616.0,145.056,145.0819,144.9699,145.0819,7616.0
2019-05-08 15:00:00,168.48,168.66,168.46,168.63,9068.0,145.0733,145.2283,145.056,145.2024,9068.0
2019-05-08 15:30:00,168.65,168.67,168.29,168.39,25360.0,145.2196,145.2369,144.9097,144.9958,25360.0
2019-05-09 09:30:00,169.0,169.46,168.84,169.2,44033.0,145.521,145.9171,145.3832,145.6932,44033.0
2019-05-09 10:00:00,169.12,169.37,168.93,169.26,19907.0,145.6243,145.8396,145.4607,145.7449,19907.0
2019-05-09 10:30:00,169.29,169.29,168.93,168.93,27290.0,145.7707,145.7707,145.4607,145.4607,27290.0
2019-05-09 11:00:00,168.9,169.07,168.54,168.54,22771.0,145.4349,145.5813,145.1249,145.1249,22771.0
2019-05-09 11:30:00,168.58,168.68,168.3,168.61,14997.0,145.1594,145.2455,144.9183,145.1852,14997.0
2019-05-09 12:00:00,168.54,168.9,168.4,168.66,11352.0,145.1249,145.4349,145.0044,145.2283,11352.0
2019-05-09 12:30:00,168.67,168.98,168.66,168.78,13905.0,145.2369,145.5038,145.2283,145.3316,13905.0
2019-05-09 13:00:00,168.88,169.0,168.76,169.0,6021.0,145.4177,145.521,145.3144,145.521,6021.0
2019-05-09 13:30:00,168.94,169.4,168.83,169.33,12147.0,145.4694,145.8654,145.3746,145.8052,12147.0
2019-05-09 14:00:00,169.31,169.66,169.3,169.54,18251.0,145.7879,146.0893,145.7793,145.986,18251.0
2019-05-09 14:30:00,169.57,169.72,169.24,169.32,18905.0,146.0118,146.141,145.7277,145.7966,18905.0
2019-05-09 15:00:00,169.28,169.46,169.05,169.43,24282.0,145.7621,145.9171,145.5641,145.8913,24282.0
2019-05-09 15:30:00,169.46,169.66,169.21,169.22,38533.0,145.9171,146.0893,145.7018,145.7105,38533.0
2019-05-10 09:30:00,169.85,169.89,169.65,169.8,28399.0,146.2529,146.2874,146.0807,146.2099,28399.0
2019-05-10 10:00:00,169.8,169.9,169.39,169.39,14207.0,146.2099,146.296,145.8568,145.8568,14207.0
2019-05-10 10:30:00,169.37,169.63,169.18,169.25,14077.0,145.8396,146.0635,145.676,145.7363,14077.0
2019-05-10 11:00:00,169.25,169.4,169.1,169.34,23954.0,145.7363,145.8654,145.6071,145.8138,23954.0
2019-05-10 11:30:00,169.1,169.54,168.86,169.09,15216.0,145.6071,145.986,145.4005,145.5985,15216.0
2019-05-10 12:00:00,169.09,169.37,169.0,169.37,7178.0,145.5985,145.8396,145.521,145.8396,7178.0
2019-05-10 12:30:00,169.3,169.57,169.3,169.46,10095.0,145.7793,146.0118,145.7793,145.9171,10095.0
2019-05-10 13:00:00,169.42,169.66,169.31,169.56,7264.0,145.8827,146.0893,145.7879,146.0032,7264.0
2019-05-10 13:30:00,169.53,169.7,169.49,169.53,5763.0,145.9774,146.1238,145.9429,145.9774,5763.0
2019-05-10 14:00:00,169.54,169.77,169.49,169.58,10530.0,145.986,146.184,145.9429,146.0204,10530.0
2019-05-10 14:30:00,169.64,169.86,169.57,169.85,12369.0,146.0721,146.2615,146.0118,146.2529,12369.0
2019-05-10 15:00:00,169.91,170.17,169.87,170.12,18321.0,146.3046,146.5285,146.2701,146.4854,18321.0
2019-05-10 15:30:00,170.11,170.11,169.81,170.08,16982.0,146.4768,146.4768,146.2185,146.451,16982.0
2019-05-13 09:30:00,169.28,169.67,168.96,169.15,34516.0,145.7621,146.0979,145.4866,145.6502,34516.0
2019-05-13 10:00:00,169.17,169.17,168.76,168.96,17359.0,145.6674,145.6674,145.3144,145.4866,17359.0
2019-05-13 10:30:00,168.97,169.46,168.96,169.36,8935.0,145.4952,145.9171,145.4866,145.831,8935.0
2019-05-13 11:00:00,169.34,169.4,168.87,168.92,16361.0,145.8138,145.8654,145.4091,145.4521,16361.0
2019-05-13 11:30:00,168.83,169.13,168.6,168.92,22053.0,145.3746,145.633,145.1766,145.4521,22053.0
2019-05-13 12:00:00,168.97,169.13,168.81,169.03,11458.0,145.4952,145.633,145.3574,145.5468,11458.0
2019-05-13 12:30:00,168.9,169.14,168.76,168.83,3998.0,145.4349,145.6416,145.3144,145.3746,3998.0
2019-05-13 13:00:00,168.78,169.1,168.69,169.03,7436.0,145.3316,145.6071,145.2541,145.5468,7436.0
2019-05-13 13:30:00,169.06,169.29,168.96,169.29,7419.0,145.5727,145.7707,145.4866,145.7707,7419.0
2019-05-13 14:00:00,169.25,169.49,169.1,169.38,7546.0,145.7363,145.9429,145.6071,145.8482,7546.0
2019-05-13 14:30:00,169.38,169.61,169.25,169.56,5281.0,145.8482,146.0463,145.7363,146.0032,5281.0
2019-05-13 15:00:00,169.55,169.61,169.06,169.15,17882.0,145.9946,146.0463,145.5727,145.6502,17882.0
2019-05-13 15:30:00,169.18,169.41,169.02,169.21,36246.0,145.676,145.8741,145.5382,145.7018,36246.0
2019-05-14 09:30:00,169.22,169.65,169.13,169.22,20203.0,145.7105,146.0807,145.633,145.7105,20203.0
2019-05-14 10:00:00,169.22,169.38,169.19,169.34,5173.0,145.7105,145.8482,145.6846,145.8138,5173.0
2019-05-14 10:30:00,169.34,169.51,169.21,169.26,6937.0,145.8138,145.9602,145.7018,145.7449,6937.0
2019-05-14 11:00:00,169.23,169.33,169.13,169.24,11582.0,145.7191,145.8052,145.633,145.7277,11582.0
2019-05-14 11:30:00,169.22,169.48,169.05,169.27,15143.0,145.7105,145.9343,145.5641,145.7535,15143.0
2019-05-14 12:00:00,169.28,169.51,169.23,169.23,8005.0,145.7621,145.9602,145.7191,145.7191,8005.0
2019-05-14 12:30:00,169.32,169.43,169.23,169.23,16149.0,145.7966,145.8913,145.7191,145.7191,16149.0
2019-05-14 13:00:00,169.26,169.49,169.17,169.33,11121.0,145.7449,145.9429,145.6674,145.8052,11121.0
2019-05-14 13:30:00,169.37,169.67,169.3,169.32,25559.0,145.8396,146.0979,145.7793,145.7966,25559.0
2019-05-14 14:00:00,169.28,169.58,169.15,169.47,10791.0,145.7621,146.0204,145.6502,145.9257,10791.0
2019-05-14 14:30:00,169.43,169.49,169.11,169.18,14186.0,145.8913,145.9429,145.6157,145.676,14186.0
2019-05-14 15:00:00,169.22,169.36,169.13,169.36,12477.0,145.7105,145.831,145.633,145.831,12477.0
2019-05-14 15:30:00,169.25,169.35,169.06,169.1,32982.0,145.7363,145.8224,145.5727,145.6071,32982.0
2019-05-15 09:30:00,169.61,170.31,169.39,169.86,38564.0,146.0463,146.649,145.8568,146.2615,38564.0
2019-05-15 10:00:00,169.9,170.61,169.83,170.14,19943.0,146.296,146.9073,146.2357,146.5026,19943.0
2019-05-15 10:30:00,170.13,170.47,169.96,170.3,26260.0,146.494,146.7868,146.3476,146.6404,26260.0
2019-05-15 11:00:00,170.3,170.69,170.23,170.67,16690.0,146.6404,146.9762,146.5801,146.959,16690.0
2019-05-15 11:30:00,170.67,170.94,170.56,170.83,9641.0,146.959,147.1915,146.8643,147.0968,9641.0
2019-05-15 12:00:00,170.83,170.87,170.35,170.36,4850.0,147.0968,147.1312,146.6835,146.6921,4850.0
2019-05-15 12:30:00,170.42,170.72,170.41,170.42,6644.0,146.7437,147.0021,146.7351,146.7437,6644.0
2019-05-15 13:00:00,170.52,170.56,170.27,170.51,7870.0,146.8298,146.8643,146.6146,146.8212,7870.0
2019-05-15 13:30:00,170.43,170.73,170.43,170.43,5752.0,146.7523,147.0107,146.7523,146.7523,5752.0
2019-05-15 14:00:00,170.45,170.65,170.39,170.47,11204.0,146.7696,146.9418,146.7179,146.7868,11204.0
2019-05-15 14:30:00,170.42,170.58,169.83,169.83,35140.0,146.7437,146.8815,146.2357,146.2357,35140.0
2019-05-15 15:00:00,169.91,170.14,169.85,169.91,29641.0,146.3046,146.5026,146.2529,146.3046,29641.0
2019-05-15 15:30:00,169.98,170.12,169.89,169.94,32113.0,146.3649,146.4854,146.2874,146.3304,32113.0
2019-05-16 09:30:00,170.26,170.44,169.96,170.39,35727.0,146.606,146.761,146.3476,146.7179,35727.0
2019-05-16 10:00:00,170.37,171.27,170.36,171.14,20891.0,146.7007,147.4756,146.6921,147.3637,20891.0
2019-05-16 10:30:00,171.06,171.26,170.92,170.95,21084.0,147.2948,147.467,147.1743,147.2001,21084.0
2019-05-16 11:00:00,170.93,171.35,170.76,171.28,29539.0,147.1829,147.5445,147.0365,147.4843,29539.0
2019-05-16 11:30:00,171.25,171.45,171.14,171.33,13861.0,147.4584,147.6306,147.3637,147.5273,13861.0
2019-05-16 12:00:00,171.42,171.58,171.25,171.25,18633.0,147.6048,147.7426,147.4584,147.4584,18633.0
2019-05-16 12:30:00,171.21,171.45,170.82,171.0,41772.0,147.424,147.6306,147.0882,147.2432,41772.0
2019-05-16 13:00:00,171.06,171.08,170.88,170.98,10032.0,147.2948,147.312,147.1398,147.2259,10032.0
2019-05-16 13:30:00,170.96,171.13,170.89,171.06,10520.0,147.2087,147.3551,147.1484,147.2948,10520.0
2019-05-16 14:00:00,171.0,171.1,170.81,171.04,11170.0,147.2432,147.3293,147.0796,147.2776,11170.0
2019-05-16 14:30:00,171.16,171.21,170.84,171.05,24217.0,147.3809,147.424,147.1054,147.2862,24217.0
2019-05-16 15:00:00,171.0,171.0,170.69,170.84,14858.0,147.2432,147.2432,146.9762,147.1054,14858.0
2019-05-16 15:30:00,170.86,170.87,170.66,170.8,24032.0,147.1226,147.1312,146.9504,147.0709,24032.0
2019-05-17 09:30:00,170.21,170.63,170.15,170.36,25618.0,146.5629,146.9246,146.5112,146.6921,25618.0
2019-05-17 10:00:00,170.43,170.54,170.22,170.44,12585.0,146.7523,146.8471,146.5715,146.761,12585.0
2019-05-17 10:30:00,170.46,170.61,170.36,170.6,12124.0,146.7782,146.9073,146.6921,146.8987,12124.0
2019-05-17 11:00:00,170.57,170.65,170.24,170.32,12153.0,146.8729,146.9418,146.5887,146.6576,12153.0
2019-05-17 11:30:00,170.32,170.39,170.22,170.24,7375.0,146.6576,146.7179,146.5715,146.5887,7375.0
2019-05-17 12:00:00,170.32,170.77,170.11,170.28,11176.0,146.6576,147.0451,146.4768,146.6232,11176.0
2019-05-17 12:30:00,170.24,170.47,170.16,170.2,15489.0,146.5887,146.7868,146.5199,146.5543,15489.0
2019-05-17 13:00:00,170.29,170.41,170.19,170.33,11205.0,146.6318,146.7351,146.5457,146.6662,11205.0
2019-05-17 13:30:00,170.29,170.37,170.1,170.19,17514.0,146.6318,146.7007,146.4682,146.5457,17514.0
2019-05-17 14:00:00,170.23,170.26,170.0,170.05,10158.0,146.5801,146.606,146.3821,146.4251,10158.0
2019-05-17 14:30:00,170.09,170.39,170.04,170.22,14543.0,146.4596,146.7179,146.4165,146.5715,14543.0
2019-05-17 15:00:00,170.24,170.24,169.79,170.04,13032.0,146.5887,146.5887,146.2013,146.4165,13032.0
2019-05-17 15:30:00,170.04,170.04,169.66,169.81,32195.0,146.4165,146.4165,146.0893,146.2185,32195.0
2019-05-20 09:30:00,170.03,170.29,169.81,170.19,40746.0,146.4079,146.6318,146.2185,146.5457,40746.0
2019-05-20 10:00:00,170.03,170.69,170.02,170.62,10408.0,146.4079,146.9762,146.3993,146.916,10408.0
2019-05-20 10:30:00,170.62,170.78,170.37,170.37,14237.0,146.916,147.0537,146.7007,146.7007,14237.0
2019-05-20 11:00:00,170.4,170.43,169.78,169.89,12652.0,146.7265,146.7523,146.1927,146.2874,12652.0
2019-05-20 11:30:00,169.9,170.17,169.8,169.96,10850.0,146.296,146.5285,146.2099,146.3476,10850.0
2019-05-20 12:00:00,169.97,170.13,169.79,169.79,6543.0,146.3563,146.494,146.2013,146.2013,6543.0
2019-05-20 12:30:00,169.73,169.96,169.72,169.76,4753.0,146.1496,146.3476,146.141,146.1754,4753.0
2019-05-20 13:00:00,169.81,169.89,169.52,169.84,10474.0,146.2185,146.2874,145.9688,146.2443,10474.0
2019-05-20 13:30:00,169.78,169.83,169.52,169.53,14408.0,146.1927,146.2357,145.9688,145.9774,14408.0
2019-05-20 14:00:00,169.55,169.56,169.39,169.44,14351.0,145.9946,146.0032,145.8568,145.8999,14351.0
2019-05-20 14:30:00,169.45,169.49,169.28,169.33,10345.0,145.9085,145.9429,145.7621,145.8052,10345.0
2019-05-20 15:00:00,169.37,169.44,169.26,169.34,8501.0,145.8396,145.8999,145.7449,145.8138,8501.0
2019-05-20 15:30:00,169.45,169.73,169.39,169.5,22520.0,145.9085,146.1496,145.8568,145.9516,22520.0
2019-05-21 09:30:00,169.91,169.91,169.43,169.44,21466.0,146.3046,146.3046,145.8913,145.8999,21466.0
2019-05-21 10:00:00,169.45,169.5,169.22,169.36,12569.0,145.9085,145.9516,145.7105,145.831,12569.0
2019-05-21 10:30:00,169.25,169.58,169.04,169.25,23899.0,145.7363,146.0204,145.5555,145.7363,23899.0
2019-05-21 11:00:00,169.29,169.46,168.99,169.45,13288.0,145.7707,145.9171,145.5124,145.9085,13288.0
2019-05-21 11:30:00,169.41,169.7,169.28,169.32,7214.0,145.8741,146.1238,145.7621,145.7966,7214.0
2019-05-21 12:00:00,169.38,169.62,169.37,169.43,8812.0,145.8482,146.0549,145.8396,145.8913,8812.0
2019-05-21 12:30:00,169.44,169.52,169.37,169.51,8886.0,145.8999,145.9688,145.8396,145.9602,8886.0
2019-05-21 13:00:00,169.55,169.69,169.51,169.55,7809.0,145.9946,146.1152,145.9602,145.9946,7809.0
2019-05-21 13:30:00,169.58,169.75,169.45,169.74,12975.0,146.0204,146.1668,145.9085,146.1582,12975.0
2019-05-21 14:00:00,169.66,169.74,169.45,169.51,9885.0,146.0893,146.1582,145.9085,145.9602,9885.0
2019-05-21 14:30:00,169.55,169.65,169.34,169.54,8525.0,145.9946,146.0807,145.8138,145.986,8525.0
2019-05-21 15:00:00,169.52,169.63,169.33,169.43,21804.0,145.9688,146.0635,145.8052,145.8913,21804.0
2019-05-21 15:30:00,169.4,169.57,169.3,169.44,25029.0,145.8654,146.0118,145.7793,145.8999,25029.0
2019-05-22 09:30:00,166.11,167.43,166.11,167.33,42371.0,143.0325,144.1691,143.0325,144.083,42371.0
2019-05-22 10:00:00,167.35,167.72,167.24,167.41,24840.0,144.1002,144.4188,144.0055,144.1519,24840.0
2019-05-22 10:30:00,167.42,167.78,167.37,167.74,14376.0,144.1605,144.4705,144.1175,144.4361,14376.0
2019-05-22 11:00:00,167.72,167.97,167.45,167.9,15866.0,144.4188,144.6341,144.1864,144.5738,15866.0
2019-05-22 11:30:00,167.96,168.45,167.95,168.44,7744.0,144.6255,145.0474,144.6169,145.0388,7744.0
2019-05-22 12:00:00,168.44,168.49,168.28,168.33,2532.0,145.0388,145.0819,144.901,144.9441,2532.0
2019-05-22 12:30:00,168.41,168.42,168.25,168.4,6200.0,145.013,145.0216,144.8752,145.0044,6200.0
2019-05-22 13:00:00,168.4,168.44,168.32,168.42,3530.0,145.0044,145.0388,144.9355,145.0216,3530.0
2019-05-22 13:30:00,168.4,168.6,168.32,168.59,9124.0,145.0044,145.1766,144.9355,145.168,9124.0
2019-05-22 14:00:00,168.54,168.67,168.43,168.63,5778.0,145.1249,145.2369,145.0302,145.2024,5778.0
2019-05-22 14:30:00,168.65,168.77,168.62,168.66,9222.0,145.2196,145.323,145.1938,145.2283,9222.0
2019-05-22 15:00:00,168.69,168.72,168.56,168.65,13397.0,145.2541,145.2799,145.1421,145.2196,13397.0
2019-05-22 15:30:00,168.64,168.67,168.44,168.54,20038.0,145.211,145.2369,145.0388,145.1249,20038.0
2019-05-23 09:30:00,168.16,168.44,168.14,168.24,30422.0,144.7977,145.0388,144.7805,144.8666,30422.0
2019-05-23 10:00:00,168.13,168.35,168.05,168.28,7742.0,144.7719,144.9613,144.703,144.901,7742.0
2019-05-23 10:30:00,168.32,168.67,168.28,168.61,6531.0,144.9355,145.2369,144.901,145.1852,6531.0
2019-05-23 11:00:00,168.64,168.64,168.4,168.54,12016.0,145.211,145.211,145.0044,145.1249,12016.0
2019-05-23 11:30:00,168.61,168.61,167.92,168.36,26781.0,145.1852,145.1852,144.5911,144.9699,26781.0
2019-05-23 12:00:00,168.35,168.46,168.21,168.42,6387.0,144.9613,145.056,144.8408,145.0216,6387.0
2019-05-23 12:30:00,168.43,168.49,167.94,168.04,7364.0,145.0302,145.0819,144.6083,144.6944,7364.0
2019-05-23 13:00:00,168.06,168.29,168.04,168.23,5241.0,144.7116,144.9097,144.6944,144.858,5241.0
2019-05-23 13:30:00,168.2,168.37,168.19,168.22,7297.0,144.8322,144.9785,144.8235,144.8494,7297.0
2019-05-23 14:00:00,168.3,168.33,168.16,168.16,6064.0,144.9183,144.9441,144.7977,144.7977,6064.0
2019-05-23 14:30:00,168.21,168.27,168.0,168.03,5626.0,144.8408,144.8924,144.6599,144.6858,5626.0
2019-05-23 15:00:00,168.04,168.49,167.92,168.39,10552.0,144.6944,145.0819,144.5911,144.9958,10552.0
2019-05-23 15:30:00,168.4,168.54,168.01,168.1,56300.0,145.0044,145.1249,144.6686,144.7461,56300.0
2019-05-24 09:30:00,170.29,170.51,169.83,169.9,33257.0,146.6318,146.8212,146.2357,146.296,33257.0
2019-05-24 10:00:00,169.89,169.99,169.63,169.79,8755.0,146.2874,146.3735,146.0635,146.2013,8755.0
2019-05-24 10:30:00,169.75,170.15,169.75,169.91,20422.0,146.1668,146.5112,146.1668,146.3046,20422.0
2019-05-24 11:00:00,169.89,170.05,169.71,170.05,14273.0,146.2874,146.4251,146.1324,146.4251,14273.0
2019-05-24 11:30:00,170.01,170.03,169.88,170.01,5318.0,146.3907,146.4079,146.2788,146.3907,5318.0
2019-05-24 12:00:00,170.01,170.11,169.89,170.1,4802.0,146.3907,146.4768,146.2874,146.4682,4802.0
2019-05-24 12:30:00,170.13,170.13,169.92,170.02,6828.0,146.494,146.494,146.3132,146.3993,6828.0
2019-05-24 13:00:00,170.02,170.14,169.99,170.1,7640.0,146.3993,146.5026,146.3735,146.4682,7640.0
2019-05-24 13:30:00,170.11,170.13,169.91,170.0,4828.0,146.4768,146.494,146.3046,146.3821,4828.0
2019-05-24 14:00:00,170.01,170.05,169.86,170.02,6541.0,146.3907,146.4251,146.2615,146.3993,6541.0
2019-05-24 14:30:00,170.05,170.11,169.96,170.08,13102.0,146.4251,146.4768,146.3476,146.451,13102.0
2019-05-24 15:00:00,170.06,170.09,169.97,170.07,9138.0,146.4338,146.4596,146.3563,146.4424,9138.0
2019-05-24 15:30:00,170.03,170.04,169.82,169.98,17965.0,146.4079,146.4165,146.2271,146.3649,17965.0
2019-05-28 09:30:00,170.22,170.73,170.16,170.73,23350.0,146.5715,147.0107,146.5199,147.0107,23350.0
2019-05-28 10:00:00,170.76,170.79,170.2,170.2,16485.0,147.0365,147.0623,146.5543,146.5543,16485.0
2019-05-28 10:30:00,170.24,170.29,170.03,170.21,10930.0,146.5887,146.6318,146.4079,146.5629,10930.0
2019-05-28 11:00:00,170.19,170.7,170.19,170.6,29425.0,146.5457,146.9848,146.5457,146.8987,29425.0
2019-05-28 11:30:00,170.4,170.4,169.96,170.11,22653.0,146.7265,146.7265,146.3476,146.4768,22653.0
2019-05-28 12:00:00,170.12,170.22,169.98,170.1,12736.0,146.4854,146.5715,146.3649,146.4682,12736.0
2019-05-28 12:30:00,170.08,170.08,169.92,169.97,3432.0,146.451,146.451,146.3132,146.3563,3432.0
2019-05-28 13:00:00,170.0,170.0,169.88,169.94,3316.0,146.3821,146.3821,146.2788,146.3304,3316.0
2019-05-28 13:30:00,169.94,170.05,169.94,170.0,3639.0,146.3304,146.4251,146.3304,146.3821,3639.0
2019-05-28 14:00:00,170.0,170.0,169.85,169.9,7831.0,146.3821,146.3821,146.2529,146.296,7831.0
2019-05-28 14:30:00,169.86,170.03,169.75,169.85,8182.0,146.2615,146.4079,146.1668,146.2529,8182.0
2019-05-28 15:00:00,169.86,169.92,169.69,169.76,5993.0,146.2615,146.3132,146.1152,146.1754,5993.0
2019-05-28 15:30:00,169.65,169.72,169.35,169.35,18368.0,146.0807,146.141,145.8224,145.8224,18368.0
2019-05-29 09:30:00,168.05,168.14,167.58,167.91,44362.0,144.703,144.7805,144.2983,144.5824,44362.0
2019-05-29 10:00:00,167.99,168.15,167.53,167.53,22161.0,144.6513,144.7891,144.2552,144.2552,22161.0
2019-05-29 10:30:00,167.56,167.71,167.27,167.53,14559.0,144.2811,144.4102,144.0314,144.2552,14559.0
2019-05-29 11:00:00,167.56,167.74,167.45,167.5,14778.0,144.2811,144.4361,144.1864,144.2294,14778.0
2019-05-29 11:30:00,167.51,167.64,167.24,167.24,20556.0,144.238,144.35,144.0055,144.0055,20556.0
2019-05-29 12:00:00,167.18,167.63,167.17,167.63,8855.0,143.9539,144.3413,143.9453,144.3413,8855.0
2019-05-29 12:30:00,167.5,167.57,167.3,167.31,10610.0,144.2294,144.2897,144.0572,144.0658,10610.0
2019-05-29 13:00:00,167.3,167.58,167.16,167.39,11133.0,144.0572,144.2983,143.9366,144.1347,11133.0
2019-05-29 13:30:00,167.45,167.46,167.26,167.27,7986.0,144.1864,144.195,144.0228,144.0314,7986.0
2019-05-29 14:00:00,167.27,167.33,167.15,167.27,16386.0,144.0314,144.083,143.928,144.0314,16386.0
2019-05-29 14:30:00,167.25,167.25,166.86,166.97,10943.0,144.0141,144.0141,143.6783,143.773,10943.0
2019-05-29 15:00:00,167.05,167.08,166.85,167.01,13808.0,143.8419,143.8678,143.6697,143.8075,13808.0
2019-05-29 15:30:00,167.04,167.32,166.97,167.18,36398.0,143.8333,144.0744,143.773,143.9539,36398.0
2019-05-30 09:30:00,168.66,168.9,168.47,168.73,21285.0,145.2283,145.4349,145.0646,145.2885,21285.0
2019-05-30 10:00:00,168.8,168.8,168.41,168.67,6889.0,145.3488,145.3488,145.013,145.2369,6889.0
2019-05-30 10:30:00,168.6,168.86,168.59,168.84,12982.0,145.1766,145.4005,145.168,145.3832,12982.0
2019-05-30 11:00:00,168.8,169.26,168.78,169.1,34733.0,145.3488,145.7449,145.3316,145.6071,34733.0
2019-05-30 11:30:00,169.07,169.2,168.86,169.08,15975.0,145.5813,145.6932,145.4005,145.5899,15975.0
2019-05-30 12:00:00,169.12,169.17,168.98,169.06,7076.0,145.6243,145.6674,145.5038,145.5727,7076.0
2019-05-30 12:30:00,169.09,169.35,169.06,169.3,8235.0,145.5985,145.8224,145.5727,145.7793,8235.0
2019-05-30 13:00:00,169.35,169.36,169.15,169.15,6628.0,145.8224,145.831,145.6502,145.6502,6628.0
2019-05-30 13:30:00,169.18,169.18,168.74,169.15,9664.0,145.676,145.676,145.2971,145.6502,9664.0
2019-05-30 14:00:00,169.16,169.3,169.02,169.13,8406.0,145.6588,145.7793,145.5382,145.633,8406.0
2019-05-30 14:30:00,169.11,169.21,168.97,169.11,10236.0,145.6157,145.7018,145.4952,145.6157,10236.0
2019-05-30 15:00:00,169.15,169.19,168.94,169.02,26717.0,145.6502,145.6846,145.4694,145.5382,26717.0
2019-05-30 15:30:00,169.04,169.4,168.98,169.25,19536.0,145.5555,145.8654,145.5038,145.7363,19536.0
2019-05-31 09:30:00,167.34,167.45,166.75,166.76,32989.0,144.0916,144.1864,143.5836,143.5922,32989.0
2019-05-31 10:00:00,166.85,167.74,166.84,167.74,15231.0,143.6697,144.4361,143.6611,144.4361,15231.0
2019-05-31 10:30:00,167.73,167.92,167.51,167.59,7405.0,144.4275,144.5911,144.238,144.3069,7405.0
2019-05-31 11:00:00,167.53,168.01,167.51,168.01,10069.0,144.2552,144.6686,144.238,144.6686,10069.0
2019-05-31 11:30:00,167.95,168.11,167.89,167.96,3623.0,144.6169,144.7547,144.5652,144.6255,3623.0
2019-05-31 12:00:00,168.02,168.02,167.81,167.99,5567.0,144.6772,144.6772,144.4963,144.6513,5567.0
2019-05-31 12:30:00,168.0,168.01,167.54,167.54,6145.0,144.6599,144.6686,144.2639,144.2639,6145.0
2019-05-31 13:00:00,167.56,167.99,167.56,167.83,5807.0,144.2811,144.6513,144.2811,144.5136,5807.0
2019-05-31 13:30:00,167.94,168.24,167.93,168.12,15924.0,144.6083,144.8666,144.5997,144.7633,15924.0
2019-05-31 14:00:00,168.08,168.08,167.75,167.81,10873.0,144.7288,144.7288,144.4447,144.4963,10873.0
2019-05-31 14:30:00,167.84,168.18,167.76,168.13,7272.0,144.5222,144.8149,144.4533,144.7719,7272.0
2019-05-31 15:00:00,168.06,168.29,167.94,168.12,10961.0,144.7116,144.9097,144.6083,144.7633,10961.0
2019-05-31 15:30:00,168.17,168.28,168.01,168.01,16411.0,144.8063,144.901,144.6686,144.6686,16411.0
2019-06-03 09:30:00,169.74,170.08,168.97,169.06,29633.0,146.1582,146.451,145.4952,145.5727,29633.0
2019-06-03 10:00:00,169.06,170.01,168.9,169.97,17370.0,145.5727,146.3907,145.4349,146.3563,17370.0
2019-06-03 10:30:00,169.97,169.99,169.28,169.37,8756.0,146.3563,146.3735,145.7621,145.8396,8756.0
2019-06-03 11:00:00,169.36,170.0,169.34,169.95,24966.0,145.831,146.3821,145.8138,146.339,24966.0
2019-06-03 11:30:00,169.89,169.99,169.65,169.67,5838.0,146.2874,146.3735,146.0807,146.0979,5838.0
2019-06-03 12:00:00,169.69,169.9,169.63,169.65,5597.0,146.1152,146.296,146.0635,146.0807,5597.0
2019-06-03 12:30:00,169.66,169.95,169.65,169.75,8565.0,146.0893,146.339,146.0807,146.1668,8565.0
2019-06-03 13:00:00,169.64,170.06,169.62,169.83,15480.0,146.0721,146.4338,146.0549,146.2357,15480.0
2019-06-03 13:30:00,169.86,169.86,169.47,169.67,6729.0,146.2615,146.2615,145.9257,146.0979,6729.0
2019-06-03 14:00:00,169.72,169.74,169.56,169.65,5991.0,146.141,146.1582,146.0032,146.0807,5991.0
2019-06-03 14:30:00,169.7,169.78,169.33,169.45,6430.0,146.1238,146.1927,145.8052,145.9085,6430.0
2019-06-03 15:00:00,169.4,169.46,169.13,169.3,14271.0,145.8654,145.9171,145.633,145.7793,14271.0
2019-06-03 15:30:00,169.26,169.97,169.15,169.83,16195.0,145.7449,146.3563,145.6502,146.2357,16195.0
2019-06-04 09:30:00,169.28,169.4,168.72,168.92,24807.0,145.7621,145.8654,145.2799,145.4521,24807.0
2019-06-04 10:00:00,168.56,168.64,168.25,168.33,14391.0,145.1421,145.211,144.8752,144.9441,14391.0
2019-06-04 10:30:00,168.3,168.31,167.44,167.51,11206.0,144.9183,144.9269,144.1777,144.238,11206.0
2019-06-04 11:00:00,167.32,167.61,167.16,167.55,10146.0,144.0744,144.3241,143.9366,144.2725,10146.0
2019-06-04 11:30:00,167.58,167.58,167.17,167.47,8225.0,144.2983,144.2983,143.9453,144.2036,8225.0
2019-06-04 12:00:00,167.56,167.74,167.44,167.53,6182.0,144.2811,144.4361,144.1777,144.2552,6182.0
2019-06-04 12:30:00,167.53,167.75,167.52,167.75,6000.0,144.2552,144.4447,144.2466,144.4447,6000.0
2019-06-04 13:00:00,167.69,167.92,167.65,167.77,11451.0,144.393,144.5911,144.3586,144.4619,11451.0
2019-06-04 13:30:00,167.8,168.01,167.7,167.9,32605.0,144.4877,144.6686,144.4016,144.5738,32605.0
2019-06-04 14:00:00,167.84,167.98,167.46,167.49,21707.0,144.5222,144.6427,144.195,144.2208,21707.0
2019-06-04 14:30:00,167.52,167.64,167.36,167.48,9120.0,144.2466,144.35,144.1089,144.2122,9120.0
2019-06-04 15:00:00,167.48,167.69,167.47,167.6,9080.0,144.2122,144.393,144.2036,144.3155,9080.0
2019-06-04 15:30:00,167.55,167.75,167.44,167.62,35142.0,144.2725,144.4447,144.1777,144.3327,35142.0
2019-06-05 09:30:00,169.05,169.71,168.97,169.6,26813.0,145.5641,146.1324,145.4952,146.0377,26813.0
2019-06-05 10:00:00,169.53,169.57,168.83,169.06,20693.0,145.9774,146.0118,145.3746,145.5727,20693.0
2019-06-05 10:30:00,169.09,169.6,169.04,169.35,19462.0,145.5985,146.0377,145.5555,145.8224,19462.0
2019-06-05 11:00:00,169.3,169.5,169.23,169.47,11541.0,145.7793,145.9516,145.7191,145.9257,11541.0
2019-06-05 11:30:00,169.56,169.91,169.49,169.86,13009.0,146.0032,146.3046,145.9429,146.2615,13009.0
2019-06-05 12:00:00,169.86,169.91,169.72,169.9,14930.0,146.2615,146.3046,146.141,146.296,14930.0
2019-06-05 12:30:00,169.92,170.08,169.8,170.0,8173.0,146.3132,146.451,146.2099,146.3821,8173.0
2019-06-05 13:00:00,169.98,170.17,169.95,170.17,8477.0,146.3649,146.5285,146.339,146.5285,8477.0
2019-06-05 13:30:00,170.13,170.19,170.01,170.13,10745.0,146.494,146.5457,146.3907,146.494,10745.0
2019-06-05 14:00:00,170.15,170.25,170.03,170.14,5579.0,146.5112,146.5974,146.4079,146.5026,5579.0
2019-06-05 14:30:00,170.17,170.22,169.99,170.03,5765.0,146.5285,146.5715,146.3735,146.4079,5765.0
2019-06-05 15:00:00,170.0,170.06,169.9,169.92,9023.0,146.3821,146.4338,146.296,146.3132,9023.0
2019-06-05 15:30:00,169.93,170.04,169.66,169.85,27816.0,146.3218,146.4165,146.0893,146.2529,27816.0
2019-06-06 09:30:00,171.15,171.9,171.06,171.87,34923.0,147.3723,148.0181,147.2948,147.9923,34923.0
2019-06-06 10:00:00,171.8,172.03,171.47,171.47,17874.0,147.932,148.1301,147.6479,147.6479,17874.0
2019-06-06 10:30:00,171.52,171.7,171.28,171.35,14420.0,147.6909,147.8459,147.4843,147.5445,14420.0
2019-06-06 11:00:00,171.32,171.39,171.0,171.36,40740.0,147.5187,147.579,147.2432,147.5531,40740.0
2019-06-06 11:30:00,171.26,171.39,170.97,171.05,13411.0,147.467,147.579,147.2173,147.2862,13411.0
2019-06-06 12:00:00,171.1,171.31,171.1,171.3,10773.0,147.3293,147.5101,147.3293,147.5015,10773.0
2019-06-06 12:30:00,171.21,171.6,171.21,171.59,7143.0,147.424,147.7598,147.424,147.7512,7143.0
2019-06-06 13:00:00,171.55,171.67,171.54,171.58,8536.0,147.7167,147.8201,147.7081,147.7426,8536.0
2019-06-06 13:30:00,171.58,171.61,171.38,171.42,14851.0,147.7426,147.7684,147.5704,147.6048,14851.0
2019-06-06 14:00:00,171.45,171.5,171.35,171.39,8378.0,147.6306,147.6737,147.5445,147.579,8378.0
2019-06-06 14:30:00,171.46,171.72,171.35,171.43,11222.0,147.6392,147.8631,147.5445,147.6134,11222.0
2019-06-06 15:00:00,171.44,171.5,171.35,171.35,19706.0,147.622,147.6737,147.5445,147.5445,19706.0
2019-06-06 15:30:00,171.31,171.35,171.06,171.09,24753.0,147.5101,147.5445,147.2948,147.3207,24753.0
2019-06-07 09:30:00,173.07,173.73,172.95,173.15,122195.0,149.0256,149.5939,148.9222,149.0945,122195.0
2019-06-07 10:00:00,173.18,173.33,172.99,173.26,22093.0,149.1203,149.2495,148.9567,149.1892,22093.0
2019-06-07 10:30:00,173.17,173.87,173.17,173.77,12646.0,149.1117,149.7144,149.1117,149.6283,12646.0
2019-06-07 11:00:00,173.77,173.86,173.44,173.44,8771.0,149.6283,149.7058,149.3442,149.3442,8771.0
2019-06-07 11:30:00,173.51,173.59,173.31,173.37,6553.0,149.4044,149.4733,149.2322,149.2839,6553.0
2019-06-07 12:00:00,173.25,173.46,173.17,173.42,5674.0,149.1806,149.3614,149.1117,149.3269,5674.0
2019-06-07 12:30:00,173.44,173.65,173.36,173.51,10297.0,149.3442,149.525,149.2753,149.4044,10297.0
2019-06-07 13:00:00,173.52,173.54,173.22,173.39,7290.0,149.4131,149.4303,149.1547,149.3011,7290.0
2019-06-07 13:30:00,173.34,173.58,173.29,173.47,13341.0,149.2581,149.4647,149.215,149.37,13341.0
2019-06-07 14:00:00,173.47,173.68,173.41,173.59,6491.0,149.37,149.5508,149.3183,149.4733,6491.0
2019-06-07 14:30:00,173.59,173.7,173.46,173.46,6866.0,149.4733,149.568,149.3614,149.3614,6866.0
2019-06-07 15:00:00,173.56,173.77,173.42,173.64,8473.0,149.4475,149.6283,149.3269,149.5164,8473.0
2019-06-07 15:30:00,173.62,173.7,173.35,173.44,19467.0,149.4992,149.568,149.2667,149.3442,19467.0
2019-06-10 09:30:00,172.9,172.92,172.24,172.57,33184.0,148.8792,148.8964,148.3109,148.595,33184.0
2019-06-10 10:00:00,172.61,172.68,172.52,172.68,7590.0,148.6295,148.6898,148.552,148.6898,7590.0
2019-06-10 10:30:00,172.64,172.72,172.46,172.46,7114.0,148.6553,148.7242,148.5003,148.5003,7114.0
2019-06-10 11:00:00,172.5,172.69,172.43,172.65,6957.0,148.5348,148.6984,148.4745,148.6639,6957.0
2019-06-10 11:30:00,172.64,172.85,172.52,172.6,10878.0,148.6553,148.8361,148.552,148.6209,10878.0
2019-06-10 12:00:00,172.5,172.51,172.28,172.43,4911.0,148.5348,148.5434,148.3453,148.4745,4911.0
2019-06-10 12:30:00,172.43,172.48,172.22,172.35,7110.0,148.4745,148.5175,148.2937,148.4056,7110.0
2019-06-10 13:00:00,172.36,172.5,172.29,172.42,10298.0,148.4142,148.5348,148.3539,148.4659,10298.0
2019-06-10 13:30:00,172.51,172.79,172.31,172.72,8481.0,148.5434,148.7845,148.3712,148.7242,8481.0
2019-06-10 14:00:00,172.75,172.77,172.61,172.69,3415.0,148.75,148.7673,148.6295,148.6984,3415.0
2019-06-10 14:30:00,172.72,172.79,172.56,172.68,9784.0,148.7242,148.7845,148.5864,148.6898,9784.0
2019-06-10 15:00:00,172.68,172.78,172.61,172.64,8366.0,148.6898,148.7759,148.6295,148.6553,8366.0
2019-06-10 15:30:00,172.67,172.79,172.59,172.72,16593.0,148.6811,148.7845,148.6123,148.7242,16593.0
2019-06-11 09:30:00,172.64,172.78,172.29,172.6,15271.0,148.6553,148.7759,148.3539,148.6209,15271.0
2019-06-11 10:00:00,172.63,172.87,172.58,172.71,9200.0,148.6467,148.8534,148.6036,148.7156,9200.0
2019-06-11 10:30:00,172.76,172.96,172.72,172.95,5178.0,148.7586,148.9309,148.7242,148.9222,5178.0
2019-06-11 11:00:00,173.01,173.01,172.8,172.81,6635.0,148.9739,148.9739,148.7931,148.8017,6635.0
2019-06-11 11:30:00,172.85,172.91,172.5,172.81,20122.0,148.8361,148.8878,148.5348,148.8017,20122.0
2019-06-11 12:00:00,172.81,172.86,172.36,172.56,4023.0,148.8017,148.8447,148.4142,148.5864,4023.0
2019-06-11 12:30:00,172.52,172.64,172.12,172.42,8378.0,148.552,148.6553,148.2076,148.4659,8378.0
2019-06-11 13:00:00,172.43,172.56,172.34,172.51,7575.0,148.4745,148.5864,148.397,148.5434,7575.0
2019-06-11 13:30:00,172.41,172.65,172.41,172.6,5490.0,148.4573,148.6639,148.4573,148.6209,5490.0
2019-06-11 14:00:00,172.57,172.64,172.36,172.47,10325.0,148.595,148.6553,148.4142,148.5089,10325.0
2019-06-11 14:30:00,172.46,172.49,172.26,172.29,5880.0,148.5003,148.5262,148.3281,148.3539,5880.0
2019-06-11 15:00:00,172.27,172.3,172.12,172.17,6098.0,148.3367,148.3625,148.2076,148.2506,6098.0
2019-06-11 15:30:00,172.25,172.64,172.25,172.61,22711.0,148.3195,148.6553,148.3195,148.6295,22711.0
2019-06-12 09:30:00,173.9,174.59,173.89,174.59,23396.0,149.7403,150.3344,149.7317,150.3344,23396.0
2019-06-12 10:00:00,174.6,174.73,174.43,174.47,8157.0,150.343,150.455,150.1966,150.2311,8157.0
2019-06-12 10:30:00,174.46,174.6,174.31,174.38,9130.0,150.2225,150.343,150.0933,150.1536,9130.0
2019-06-12 11:00:00,174.44,174.56,174.39,174.48,8521.0,150.2052,150.3086,150.1622,150.2397,8521.0
2019-06-12 11:30:00,174.48,174.64,174.13,174.24,15212.0,150.2397,150.3775,149.9383,150.033,15212.0
2019-06-12 12:00:00,174.19,174.32,174.12,174.3,4117.0,149.99,150.1019,149.9297,150.0847,4117.0
2019-06-12 12:30:00,174.21,174.37,174.06,174.26,5324.0,150.0072,150.145,149.878,150.0502,5324.0
2019-06-12 13:00:00,174.21,174.43,174.21,174.32,5436.0,150.0072,150.1966,150.0072,150.1019,5436.0
2019-06-12 13:30:00,174.24,174.36,174.15,174.26,9350.0,150.033,150.1364,149.9555,150.0502,9350.0
2019-06-12 14:00:00,174.31,174.33,174.18,174.29,8958.0,150.0933,150.1105,149.9814,150.0761,8958.0
2019-06-12 14:30:00,174.28,174.49,174.24,174.34,5710.0,150.0675,150.2483,150.033,150.1191,5710.0
2019-06-12 15:00:00,174.4,174.4,174.16,174.26,14268.0,150.1708,150.1708,149.9641,150.0502,14268.0
2019-06-12 15:30:00,174.24,174.31,174.09,174.14,24212.0,150.033,150.0933,149.9039,149.9469,24212.0
2019-06-13 09:30:00,174.29,174.49,173.93,174.09,26695.0,150.0761,150.2483,149.7661,149.9039,26695.0
2019-06-13 10:00:00,174.23,174.25,173.92,173.99,8194.0,150.0244,150.0416,149.7575,149.8178,8194.0
2019-06-13 10:30:00,173.95,174.17,173.91,173.92,11757.0,149.7833,149.9728,149.7489,149.7575,11757.0
2019-06-13 11:00:00,173.85,173.91,173.64,173.9,15878.0,149.6972,149.7489,149.5164,149.7403,15878.0
2019-06-13 11:30:00,173.84,173.91,173.25,173.33,9894.0,149.6886,149.7489,149.1806,149.2495,9894.0
2019-06-13 12:00:00,173.46,173.52,173.31,173.31,4829.0,149.3614,149.4131,149.2322,149.2322,4829.0
2019-06-13 12:30:00,173.37,173.54,173.23,173.54,7600.0,149.2839,149.4303,149.1633,149.4303,7600.0
2019-06-13 13:00:00,173.59,173.6,173.45,173.5,4209.0,149.4733,149.4819,149.3528,149.3958,4209.0
2019-06-13 13:30:00,173.5,173.66,173.43,173.45,7597.0,149.3958,149.5336,149.3356,149.3528,7597.0
2019-06-13 14:00:00,173.52,173.54,173.33,173.44,9658.0,149.4131,149.4303,149.2495,149.3442,9658.0
2019-06-13 14:30:00,173.47,173.52,173.33,173.34,3530.0,149.37,149.4131,149.2495,149.2581,3530.0
2019-06-13 15:00:00,173.41,173.45,173.13,173.21,12793.0,149.3183,149.3528,149.0772,149.1461,12793.0
2019-06-13 15:30:00,173.19,173.21,172.72,173.04,75906.0,149.1289,149.1461,148.7242,148.9997,75906.0
2019-06-14 09:30:00,171.79,172.2,171.79,172.14,30087.0,147.9234,148.2764,147.9234,148.2248,30087.0
2019-06-14 10:00:00,172.16,172.51,172.12,172.36,7706.0,148.242,148.5434,148.2076,148.4142,7706.0
2019-06-14 10:30:00,172.29,172.57,172.29,172.57,7708.0,148.3539,148.595,148.3539,148.595,7708.0
2019-06-14 11:00:00,172.5,172.51,172.27,172.33,4158.0,148.5348,148.5434,148.3367,148.3884,4158.0
2019-06-14 11:30:00,172.34,172.5,172.08,172.09,7335.0,148.397,148.5348,148.1731,148.1817,7335.0
2019-06-14 12:00:00,172.17,172.26,172.06,172.26,3024.0,148.2506,148.3281,148.1559,148.3281,3024.0
2019-06-14 12:30:00,172.28,172.35,172.16,172.33,3853.0,148.3453,148.4056,148.242,148.3884,3853.0
2019-06-14 13:00:00,172.28,172.32,172.2,172.2,3313.0,148.3453,148.3798,148.2764,148.2764,3313.0
2019-06-14 13:30:00,172.17,172.32,172.1,172.27,6102.0,148.2506,148.3798,148.1903,148.3367,6102.0
2019-06-14 14:00:00,172.27,172.35,172.17,172.2,8110.0,148.3367,148.4056,148.2506,148.2764,8110.0
2019-06-14 14:30:00,172.16,172.24,171.93,171.95,6525.0,148.242,148.3109,148.044,148.0612,6525.0
2019-06-14 15:00:00,172.02,172.15,171.95,172.08,6597.0,148.1214,148.2334,148.0612,148.1731,6597.0
2019-06-14 15:30:00,172.02,172.21,172.01,172.19,10593.0,148.1214,148.2851,148.1128,148.2678,10593.0
2019-06-17 09:30:00,170.76,171.2,170.42,170.95,32966.0,147.0365,147.4154,146.7437,147.2001,32966.0
2019-06-17 10:00:00,170.92,171.06,170.73,170.92,33757.0,147.1743,147.2948,147.0107,147.1743,33757.0
2019-06-17 10:30:00,170.97,171.03,170.85,170.88,11506.0,147.2173,147.269,147.114,147.1398,11506.0
2019-06-17 11:00:00,170.9,171.02,170.77,170.79,9526.0,147.1571,147.2604,147.0451,147.0623,9526.0
2019-06-17 11:30:00,170.88,170.92,170.78,170.88,5272.0,147.1398,147.1743,147.0537,147.1398,5272.0
2019-06-17 12:00:00,170.85,170.86,170.64,170.64,3128.0,147.114,147.1226,146.9332,146.9332,3128.0
2019-06-17 12:30:00,170.61,170.81,170.54,170.81,3636.0,146.9073,147.0796,146.8471,147.0796,3636.0
2019-06-17 13:00:00,170.8,170.88,170.58,170.63,3829.0,147.0709,147.1398,146.8815,146.9246,3829.0
2019-06-17 13:30:00,170.59,170.8,170.59,170.67,7635.0,146.8901,147.0709,146.8901,146.959,7635.0
2019-06-17 14:00:00,170.65,170.77,170.6,170.62,5968.0,146.9418,147.0451,146.8987,146.916,5968.0
2019-06-17 14:30:00,170.61,170.65,170.53,170.53,3716.0,146.9073,146.9418,146.8385,146.8385,3716.0
2019-06-17 15:00:00,170.5,170.6,170.45,170.52,6984.0,146.8126,146.8987,146.7696,146.8298,6984.0
2019-06-17 15:30:00,170.44,170.66,170.39,170.65,10691.0,146.761,146.9504,146.7179,146.9418,10691.0
2019-06-18 09:30:00,172.86,172.95,171.48,171.73,35672.0,148.8447,148.9222,147.6565,147.8717,35672.0
2019-06-18 10:00:00,171.78,171.81,170.82,170.86,18183.0,147.9148,147.9406,147.0882,147.1226,18183.0
2019-06-18 10:30:00,170.87,171.01,170.59,171.01,30256.0,147.1312,147.2518,146.8901,147.2518,30256.0
2019-06-18 11:00:00,171.01,171.14,170.65,170.65,9658.0,147.2518,147.3637,146.9418,146.9418,9658.0
2019-06-18 11:30:00,170.67,170.67,170.07,170.09,25060.0,146.959,146.959,146.4424,146.4596,25060.0
2019-06-18 12:00:00,170.22,170.33,170.03,170.11,5650.0,146.5715,146.6662,146.4079,146.4768,5650.0
2019-06-18 12:30:00,170.16,170.54,170.16,170.52,5138.0,146.5199,146.8471,146.5199,146.8298,5138.0
2019-06-18 13:00:00,170.48,170.59,170.2,170.22,6531.0,146.7954,146.8901,146.5543,146.5715,6531.0
2019-06-18 13:30:00,170.3,170.43,170.23,170.37,10981.0,146.6404,146.7523,146.5801,146.7007,10981.0
2019-06-18 14:00:00,170.36,170.54,170.27,170.31,10646.0,146.6921,146.8471,146.6146,146.649,10646.0
2019-06-18 14:30:00,170.31,170.31,170.06,170.1,13317.0,146.649,146.649,146.4338,146.4682,13317.0
2019-06-18 15:00:00,170.07,170.22,170.05,170.11,8285.0,146.4424,146.5715,146.4251,146.4768,8285.0
2019-06-18 15:30:00,170.08,170.24,169.95,170.24,21507.0,146.451,146.5887,146.339,146.5887,21507.0
2019-06-19 09:30:00,170.06,170.58,169.89,170.54,27257.0,146.4338,146.8815,146.2874,146.8471,27257.0
2019-06-19 10:00:00,170.72,171.01,170.63,170.94,25475.0,147.0021,147.2518,146.9246,147.1915,25475.0
2019-06-19 10:30:00,170.87,170.87,170.36,170.57,15896.0,147.1312,147.1312,146.6921,146.8729,15896.0
2019-06-19 11:00:00,170.51,170.72,170.49,170.63,4421.0,146.8212,147.0021,146.804,146.9246,4421.0
2019-06-19 11:30:00,170.66,170.96,170.59,170.65,14875.0,146.9504,147.2087,146.8901,146.9418,14875.0
2019-06-19 12:00:00,170.67,170.94,170.59,170.94,5317.0,146.959,147.1915,146.8901,147.1915,5317.0
2019-06-19 12:30:00,170.95,171.09,170.95,171.01,12254.0,147.2001,147.3207,147.2001,147.2518,12254.0
2019-06-19 13:00:00,171.0,171.08,170.92,171.08,4449.0,147.2432,147.312,147.1743,147.312,4449.0
2019-06-19 13:30:00,171.03,171.1,170.98,171.04,5383.0,147.269,147.3293,147.2259,147.2776,5383.0
2019-06-19 14:00:00,171.33,171.91,171.16,171.91,10578.0,147.5273,148.0267,147.3809,148.0267,10578.0
2019-06-19 14:30:00,171.92,172.19,171.73,172.1,5322.0,148.0353,148.2678,147.8717,148.1903,5322.0
2019-06-19 15:00:00,172.09,172.13,171.82,171.9,21153.0,148.1817,148.2162,147.9492,148.0181,21153.0
2019-06-19 15:30:00,171.9,172.15,171.73,172.04,39507.0,148.0181,148.2334,147.8717,148.1387,39507.0
2019-06-20 09:30:00,172.22,172.8,172.17,172.4,27017.0,148.2937,148.7931,148.2506,148.4487,27017.0
2019-06-20 10:00:00,172.38,172.44,172.09,172.3,25568.0,148.4314,148.4831,148.1817,148.3625,25568.0
2019-06-20 10:30:00,172.31,172.64,172.19,172.56,5873.0,148.3712,148.6553,148.2678,148.5864,5873.0
2019-06-20 11:00:00,172.57,172.6,172.44,172.52,7461.0,148.595,148.6209,148.4831,148.552,7461.0
2019-06-20 11:30:00,172.53,172.64,172.34,172.63,6424.0,148.5606,148.6553,148.397,148.6467,6424.0
2019-06-20 12:00:00,172.63,172.73,172.49,172.63,3647.0,148.6467,148.7328,148.5262,148.6467,3647.0
2019-06-20 12:30:00,172.62,172.69,172.51,172.58,4701.0,148.6381,148.6984,148.5434,148.6036,4701.0
2019-06-20 13:00:00,172.7,172.7,172.56,172.6,3675.0,148.707,148.707,148.5864,148.6209,3675.0
2019-06-20 13:30:00,172.68,172.75,172.51,172.58,9525.0,148.6898,148.75,148.5434,148.6036,9525.0
2019-06-20 14:00:00,172.54,172.69,172.5,172.55,9222.0,148.5692,148.6984,148.5348,148.5778,9222.0
2019-06-20 14:30:00,172.51,172.81,172.5,172.75,4322.0,148.5434,148.8017,148.5348,148.75,4322.0
2019-06-20 15:00:00,172.78,172.78,172.53,172.58,7522.0,148.7759,148.7759,148.5606,148.6036,7522.0
2019-06-20 15:30:00,172.58,172.88,172.53,172.77,15873.0,148.6036,148.862,148.5606,148.7673,15873.0
2019-06-21 09:30:00,171.37,171.64,171.04,171.04,31048.0,147.5618,147.7942,147.2776,147.2776,31048.0
2019-06-21 10:00:00,171.09,171.27,170.89,170.89,20831.0,147.3207,147.4756,147.1484,147.1484,20831.0
2019-06-21 10:30:00,170.86,171.27,170.8,171.21,15040.0,147.1226,147.4756,147.0709,147.424,15040.0
2019-06-21 11:00:00,171.31,171.8,171.29,171.38,12847.0,147.5101,147.932,147.4929,147.5704,12847.0
2019-06-21 11:30:00,171.41,171.89,171.39,171.79,3001.0,147.5962,148.0095,147.579,147.9234,3001.0
2019-06-21 12:00:00,171.8,171.98,171.8,171.82,4745.0,147.932,148.087,147.932,147.9492,4745.0
2019-06-21 12:30:00,171.87,171.9,171.73,171.73,4464.0,147.9923,148.0181,147.8717,147.8717,4464.0
2019-06-21 13:00:00,171.73,171.96,171.73,171.81,7853.0,147.8717,148.0698,147.8717,147.9406,7853.0
2019-06-21 13:30:00,171.82,171.89,171.73,171.84,5236.0,147.9492,148.0095,147.8717,147.9665,5236.0
2019-06-21 14:00:00,171.8,171.9,171.72,171.83,7856.0,147.932,148.0181,147.8631,147.9578,7856.0
2019-06-21 14:30:00,171.91,172.08,171.88,171.93,8439.0,148.0267,148.1731,148.0009,148.044,8439.0
2019-06-21 15:00:00,171.92,172.19,171.79,172.17,8618.0,148.0353,148.2678,147.9234,148.2506,8618.0
2019-06-21 15:30:00,172.14,172.18,171.78,171.94,21749.0,148.2248,148.2592,147.9148,148.0526,21749.0
2019-06-24 09:30:00,173.64,173.93,173.49,173.64,24426.0,149.5164,149.7661,149.3872,149.5164,24426.0
2019-06-24 10:00:00,173.58,174.2,173.58,174.17,10102.0,149.4647,149.9986,149.4647,149.9728,10102.0
2019-06-24 10:30:00,174.17,174.4,173.97,174.35,12312.0,149.9728,150.1708,149.8005,150.1277,12312.0
2019-06-24 11:00:00,174.44,174.65,174.16,174.28,16540.0,150.2052,150.3861,149.9641,150.0675,16540.0
2019-06-24 11:30:00,174.3,174.64,174.18,174.39,18334.0,150.0847,150.3775,149.9814,150.1622,18334.0
2019-06-24 12:00:00,174.36,174.73,174.36,174.57,13708.0,150.1364,150.455,150.1364,150.3172,13708.0
2019-06-24 12:30:00,174.57,174.74,174.37,174.46,7946.0,150.3172,150.4636,150.145,150.2225,7946.0
2019-06-24 13:00:00,174.49,174.56,174.34,174.35,3246.0,150.2483,150.3086,150.1191,150.1277,3246.0
2019-06-24 13:30:00,174.38,174.71,174.38,174.46,30071.0,150.1536,150.4377,150.1536,150.2225,30071.0
2019-06-24 14:00:00,174.5,174.67,174.46,174.5,10483.0,150.2569,150.4033,150.2225,150.2569,10483.0
2019-06-24 14:30:00,174.54,174.71,174.53,174.61,9102.0,150.2913,150.4377,150.2827,150.3516,9102.0
2019-06-24 15:00:00,174.62,174.64,174.37,174.53,11322.0,150.3602,150.3775,150.145,150.2827,11322.0
2019-06-24 15:30:00,174.53,174.59,174.37,174.55,25547.0,150.2827,150.3344,150.145,150.3,25547.0
2019-06-25 09:30:00,174.45,174.59,174.26,174.27,17269.0,150.2139,150.3344,150.0502,150.0589,17269.0
2019-06-25 10:00:00,174.28,174.38,174.06,174.18,11658.0,150.0675,150.1536,149.878,149.9814,11658.0
2019-06-25 10:30:00,174.22,174.22,173.97,174.17,9391.0,150.0158,150.0158,149.8005,149.9728,9391.0
2019-06-25 11:00:00,174.19,174.22,174.02,174.14,9340.0,149.99,150.0158,149.8436,149.9469,9340.0
2019-06-25 11:30:00,173.88,174.01,173.66,173.72,22652.0,149.723,149.835,149.5336,149.5853,22652.0
2019-06-25 12:00:00,173.89,173.94,173.68,173.89,3418.0,149.7317,149.7747,149.5508,149.7317,3418.0
2019-06-25 12:30:00,173.81,173.92,173.42,173.54,12447.0,149.6628,149.7575,149.3269,149.4303,12447.0
2019-06-25 13:00:00,173.75,173.76,173.1,173.47,9960.0,149.6111,149.6197,149.0514,149.37,9960.0
2019-06-25 13:30:00,173.53,173.89,173.52,173.63,4465.0,149.4217,149.7317,149.4131,149.5078,4465.0
2019-06-25 14:00:00,173.59,173.76,173.54,173.58,11650.0,149.4733,149.6197,149.4303,149.4647,11650.0
2019-06-25 14:30:00,173.56,173.59,173.0,173.01,18710.0,149.4475,149.4733,148.9653,148.9739,18710.0
2019-06-25 15:00:00,173.18,173.28,172.98,173.28,8474.0,149.1203,149.2064,148.9481,149.2064,8474.0
2019-06-25 15:30:00,173.2,173.44,173.05,173.17,21318.0,149.1375,149.3442,149.0084,149.1117,21318.0
2019-06-26 09:30:00,172.57,172.8,172.41,172.58,23558.0,148.595,148.7931,148.4573,148.6036,23558.0
2019-06-26 10:00:00,172.56,172.64,172.34,172.35,10601.0,148.5864,148.6553,148.397,148.4056,10601.0
2019-06-26 10:30:00,172.34,172.38,172.07,172.11,13139.0,148.397,148.4314,148.1645,148.1989,13139.0
2019-06-26 11:00:00,172.09,172.21,171.87,172.0,6221.0,148.1817,148.2851,147.9923,148.1042,6221.0
2019-06-26 11:30:00,171.99,172.12,171.79,172.08,8153.0,148.0956,148.2076,147.9234,148.1731,8153.0
2019-06-26 12:00:00,172.02,172.52,172.02,172.44,5847.0,148.1214,148.552,148.1214,148.4831,5847.0
2019-06-26 12:30:00,172.47,172.58,172.45,172.47,9926.0,148.5089,148.6036,148.4917,148.5089,9926.0
2019-06-26 13:00:00,172.54,172.54,172.07,172.28,3992.0,148.5692,148.5692,148.1645,148.3453,3992.0
2019-06-26 13:30:00,172.19,172.41,172.09,172.4,4685.0,148.2678,148.4573,148.1817,148.4487,4685.0
2019-06-26 14:00:00,172.44,172.53,172.15,172.15,6361.0,148.4831,148.5606,148.2334,148.2334,6361.0
2019-06-26 14:30:00,172.17,172.18,171.85,171.86,6267.0,148.2506,148.2592,147.9751,147.9837,6267.0
2019-06-26 15:00:00,171.85,172.11,171.8,172.1,9819.0,147.9751,148.1989,147.932,148.1903,9819.0
2019-06-26 15:30:00,172.09,172.19,171.9,171.99,15370.0,148.1817,148.2678,148.0181,148.0956,15370.0
2019-06-27 09:30:00,171.53,171.78,171.13,171.13,15516.0,147.6995,147.9148,147.3551,147.3551,15516.0
2019-06-27 10:00:00,171.01,171.33,170.98,171.11,6471.0,147.2518,147.5273,147.2259,147.3379,6471.0
2019-06-27 10:30:00,171.14,171.41,171.14,171.29,7329.0,147.3637,147.5962,147.3637,147.4929,7329.0
2019-06-27 11:00:00,171.26,171.42,171.0,171.1,23350.0,147.467,147.6048,147.2432,147.3293,23350.0
2019-06-27 11:30:00,171.06,171.23,170.86,171.11,16515.0,147.2948,147.4412,147.1226,147.3379,16515.0
2019-06-27 12:00:00,171.11,171.24,171.02,171.13,7164.0,147.3379,147.4498,147.2604,147.3551,7164.0
2019-06-27 12:30:00,171.18,171.37,171.18,171.33,11106.0,147.3981,147.5618,147.3981,147.5273,11106.0
2019-06-27 13:00:00,171.35,171.45,171.27,171.36,9651.0,147.5445,147.6306,147.4756,147.5531,9651.0
2019-06-27 13:30:00,171.44,171.46,171.26,171.46,10576.0,147.622,147.6392,147.467,147.6392,10576.0
2019-06-27 14:00:00,171.42,171.55,171.41,171.53,15574.0,147.6048,147.7167,147.5962,147.6995,15574.0
2019-06-27 14:30:00,171.5,171.62,171.5,171.5,10243.0,147.6737,147.777,147.6737,147.6737,10243.0
2019-06-27 15:00:00,171.51,171.56,171.3,171.4,18163.0,147.6823,147.7254,147.5015,147.5876,18163.0
2019-06-27 15:30:00,171.37,171.6,171.35,171.6,33859.0,147.5618,147.7598,147.5445,147.7598,33859.0
2019-06-28 09:30:00,171.57,171.63,171.33,171.63,21034.0,147.734,147.7856,147.5273,147.7856,21034.0
2019-06-28 10:00:00,171.62,171.88,171.61,171.71,17158.0,147.777,148.0009,147.7684,147.8545,17158.0
2019-06-28 10:30:00,171.74,171.93,171.72,171.78,17120.0,147.8803,148.044,147.8631,147.9148,17120.0
2019-06-28 11:00:00,171.78,171.89,171.51,171.82,31871.0,147.9148,148.0095,147.6823,147.9492,31871.0
2019-06-28 11:30:00,171.8,171.96,171.55,171.66,18953.0,147.932,148.0698,147.7167,147.8115,18953.0
2019-06-28 12:00:00,171.61,171.81,171.52,171.64,19720.0,147.7684,147.9406,147.6909,147.7942,19720.0
2019-06-28 12:30:00,171.6,171.84,171.58,171.67,12140.0,147.7598,147.9665,147.7426,147.8201,12140.0
2019-06-28 13:00:00,171.7,171.78,171.66,171.72,12197.0,147.8459,147.9148,147.8115,147.8631,12197.0
2019-06-28 13:30:00,171.69,171.74,171.53,171.67,8477.0,147.8373,147.8803,147.6995,147.8201,8477.0
2019-06-28 14:00:00,171.62,171.96,171.62,171.93,8493.0,147.777,148.0698,147.777,148.044,8493.0
2019-06-28 14:30:00,171.89,172.14,171.87,172.08,12339.0,148.0095,148.2248,147.9923,148.1731,12339.0
2019-06-28 15:00:00,172.07,172.11,171.87,171.94,14610.0,148.1645,148.1989,147.9923,148.0526,14610.0
2019-06-28 15:30:00,171.93,172.32,171.89,172.27,21428.0,148.044,148.3798,148.0095,148.3367,21428.0
2019-07-01 09:30:00,171.08,171.31,170.58,170.65,56682.0,147.312,147.5101,146.8815,146.9418,56682.0
2019-07-01 10:00:00,170.63,170.77,170.34,170.77,29343.0,146.9246,147.0451,146.6749,147.0451,29343.0
2019-07-01 10:30:00,170.78,170.96,170.74,170.87,14313.0,147.0537,147.2087,147.0193,147.1312,14313.0
2019-07-01 11:00:00,170.88,171.07,170.83,170.94,17153.0,147.1398,147.3034,147.0968,147.1915,17153.0
2019-07-01 11:30:00,170.94,171.06,170.42,170.55,29369.0,147.1915,147.2948,146.7437,146.8557,29369.0
2019-07-01 12:00:00,170.5,170.64,170.41,170.64,8469.0,146.8126,146.9332,146.7351,146.9332,8469.0
2019-07-01 12:30:00,170.65,170.69,170.37,170.4,10843.0,146.9418,146.9762,146.7007,146.7265,10843.0
2019-07-01 13:00:00,170.41,170.83,170.36,170.69,11068.0,146.7351,147.0968,146.6921,146.9762,11068.0
2019-07-01 13:30:00,170.72,170.75,170.52,170.57,13290.0,147.0021,147.0279,146.8298,146.8729,13290.0
2019-07-01 14:00:00,170.57,170.61,170.48,170.57,17153.0,146.8729,146.9073,146.7954,146.8729,17153.0
2019-07-01 14:30:00,170.55,170.57,170.37,170.48,15719.0,146.8557,146.8729,146.7007,146.7954,15719.0
2019-07-01 15:00:00,170.5,170.75,170.44,170.71,45095.0,146.8126,147.0279,146.761,146.9934,45095.0
2019-07-01 15:30:00,170.66,171.15,170.65,170.93,47161.0,146.9504,147.3723,146.9418,147.1829,47161.0
2019-07-02 09:30:00,171.87,172.45,171.86,172.26,34504.0,147.9923,148.4917,147.9837,148.3281,34504.0
2019-07-02 10:00:00,172.22,172.37,171.95,172.09,22895.0,148.2937,148.4228,148.0612,148.1817,22895.0
2019-07-02 10:30:00,172.11,172.56,172.1,172.49,22847.0,148.1989,148.5864,148.1903,148.5262,22847.0
2019-07-02 11:00:00,172.46,172.71,172.28,172.66,16364.0,148.5003,148.7156,148.3453,148.6725,16364.0
2019-07-02 11:30:00,172.64,173.13,172.55,173.03,13455.0,148.6553,149.0772,148.5778,148.9911,13455.0
2019-07-02 12:00:00,172.98,173.2,172.8,173.12,8779.0,148.9481,149.1375,148.7931,149.0686,8779.0
2019-07-02 12:30:00,173.19,173.29,173.07,173.27,7467.0,149.1289,149.215,149.0256,149.1978,7467.0
2019-07-02 13:00:00,173.17,173.41,173.06,173.4,6585.0,149.1117,149.3183,149.017,149.3097,6585.0
2019-07-02 13:30:00,173.39,173.61,173.32,173.42,18430.0,149.3011,149.4906,149.2408,149.3269,18430.0
2019-07-02 14:00:00,173.47,173.73,173.47,173.7,18636.0,149.37,149.5939,149.37,149.568,18636.0
2019-07-02 14:30:00,173.73,173.82,173.6,173.67,16893.0,149.5939,149.6714,149.4819,149.5422,16893.0
2019-07-02 15:00:00,173.63,173.74,173.4,173.48,19346.0,149.5078,149.6025,149.3097,149.3786,19346.0
2019-07-02 15:30:00,173.5,173.73,173.38,173.56,25232.0,149.3958,149.5939,149.2925,149.4475,25232.0
2019-07-03 09:30:00,175.1,175.68,175.01,175.68,23415.0,150.7735,151.273,150.6961,151.273,23415.0
2019-07-03 10:00:00,175.67,175.96,175.53,175.69,13059.0,151.2644,151.5141,151.1438,151.2816,13059.0
2019-07-03 10:30:00,175.69,176.07,175.44,175.49,10265.0,151.2816,151.6088,151.0663,151.1094,10265.0
2019-07-03 11:00:00,175.49,175.66,175.36,175.41,10273.0,151.1094,151.2557,150.9974,151.0405,10273.0
2019-07-03 11:30:00,175.46,175.47,175.11,175.31,12502.0,151.0835,151.0921,150.7822,150.9544,12502.0
2019-07-03 12:00:00,175.36,175.87,175.29,175.84,12509.0,150.9974,151.4366,150.9372,151.4107,12509.0
2019-07-03 12:30:00,175.87,175.87,175.27,175.53,14999.0,151.4366,151.4366,150.9199,151.1438,14999.0
2019-07-05 09:30:00,172.01,172.07,171.08,171.12,33049.0,148.1128,148.1645,147.312,147.3465,33049.0
2019-07-05 10:00:00,171.14,171.6,171.0,171.46,16168.0,147.3637,147.7598,147.2432,147.6392,16168.0
2019-07-05 10:30:00,171.37,171.49,171.08,171.49,13076.0,147.5618,147.6651,147.312,147.6651,13076.0
2019-07-05 11:00:00,171.48,171.55,171.06,171.42,10594.0,147.6565,147.7167,147.2948,147.6048,10594.0
2019-07-05 11:30:00,171.48,171.88,171.48,171.85,11438.0,147.6565,148.0009,147.6565,147.9751,11438.0
2019-07-05 12:00:00,171.8,172.18,171.7,172.1,7375.0,147.932,148.2592,147.8459,148.1903,7375.0
2019-07-05 12:30:00,172.02,172.3,172.02,172.21,7957.0,148.1214,148.3625,148.1214,148.2851,7957.0
2019-07-05 13:00:00,172.2,172.51,172.03,172.45,11619.0,148.2764,148.5434,148.1301,148.4917,11619.0
2019-07-05 13:30:00,172.51,172.57,172.41,172.5,4108.0,148.5434,148.595,148.4573,148.5348,4108.0
2019-07-05 14:00:00,172.5,172.66,172.49,172.66,4937.0,148.5348,148.6725,148.5262,148.6725,4937.0
2019-07-05 14:30:00,172.71,172.82,172.64,172.82,6132.0,148.7156,148.8103,148.6553,148.8103,6132.0
2019-07-05 15:00:00,172.79,172.85,172.63,172.76,12198.0,148.7845,148.8361,148.6467,148.7586,12198.0
2019-07-05 15:30:00,172.76,172.8,172.41,172.67,20719.0,148.7586,148.7931,148.4573,148.6811,20719.0
2019-07-08 09:30:00,173.05,173.61,173.05,173.16,13866.0,149.0084,149.4906,149.0084,149.1031,13866.0
2019-07-08 10:00:00,173.15,173.19,172.72,172.87,9313.0,149.0945,149.1289,148.7242,148.8534,9313.0
2019-07-08 10:30:00,172.88,173.21,172.86,173.2,7559.0,148.862,149.1461,148.8447,149.1375,7559.0
2019-07-08 11:00:00,173.24,173.28,172.9,172.91,12046.0,149.172,149.2064,148.8792,148.8878,12046.0
2019-07-08 11:30:00,172.95,173.05,172.71,172.98,8388.0,148.9222,149.0084,148.7156,148.9481,8388.0
2019-07-08 12:00:00,172.99,173.08,172.77,173.08,11352.0,148.9567,149.0342,148.7673,149.0342,11352.0
2019-07-08 12:30:00,173.06,173.45,173.06,173.31,18465.0,149.017,149.3528,149.017,149.2322,18465.0
2019-07-08 13:00:00,173.32,173.39,173.28,173.37,4687.0,149.2408,149.3011,149.2064,149.2839,4687.0
2019-07-08 13:30:00,173.36,173.44,173.19,173.21,7818.0,149.2753,149.3442,149.1289,149.1461,7818.0
2019-07-08 14:00:00,173.25,173.43,173.21,173.31,6011.0,149.1806,149.3356,149.1461,149.2322,6011.0
2019-07-08 14:30:00,173.31,173.39,173.19,173.23,16335.0,149.2322,149.3011,149.1289,149.1633,16335.0
2019-07-08 15:00:00,173.2,173.2,172.9,173.0,20231.0,149.1375,149.1375,148.8792,148.9653,20231.0
2019-07-08 15:30:00,172.98,173.27,172.95,173.21,16274.0,148.9481,149.1978,148.9222,149.1461,16274.0
2019-07-09 09:30:00,171.95,172.27,171.93,172.22,18645.0,148.0612,148.3367,148.044,148.2937,18645.0
2019-07-09 10:00:00,172.28,172.68,172.28,172.57,9825.0,148.3453,148.6898,148.3453,148.595,9825.0
2019-07-09 10:30:00,172.59,172.65,172.3,172.64,8080.0,148.6123,148.6639,148.3625,148.6553,8080.0
2019-07-09 11:00:00,172.66,172.77,172.23,172.23,4210.0,148.6725,148.7673,148.3023,148.3023,4210.0
2019-07-09 11:30:00,172.26,172.28,172.08,172.1,5280.0,148.3281,148.3453,148.1731,148.1903,5280.0
2019-07-09 12:00:00,172.19,172.22,171.94,171.94,8515.0,148.2678,148.2937,148.0526,148.0526,8515.0
2019-07-09 12:30:00,171.96,172.03,171.9,172.03,5829.0,148.0698,148.1301,148.0181,148.1301,5829.0
2019-07-09 13:00:00,172.0,172.04,171.93,171.96,5600.0,148.1042,148.1387,148.044,148.0698,5600.0
2019-07-09 13:30:00,171.98,172.17,171.94,172.08,14801.0,148.087,148.2506,148.0526,148.1731,14801.0
2019-07-09 14:00:00,172.1,172.1,171.92,171.93,12609.0,148.1903,148.1903,148.0353,148.044,12609.0
2019-07-09 14:30:00,171.94,171.95,171.78,171.81,36510.0,148.0526,148.0612,147.9148,147.9406,36510.0
2019-07-09 15:00:00,171.8,171.83,171.62,171.7,21301.0,147.932,147.9578,147.777,147.8459,21301.0
2019-07-09 15:30:00,171.65,171.96,171.65,171.94,52654.0,147.8029,148.0698,147.8029,148.0526,52654.0
2019-07-10 09:30:00,171.51,171.98,171.44,171.82,19687.0,147.6823,148.087,147.622,147.9492,19687.0
2019-07-10 10:00:00,171.9,172.33,171.82,172.19,13468.0,148.0181,148.3884,147.9492,148.2678,13468.0
2019-07-10 10:30:00,172.14,172.24,171.84,171.84,16413.0,148.2248,148.3109,147.9665,147.9665,16413.0
2019-07-10 11:00:00,171.76,172.02,171.65,171.71,14228.0,147.8976,148.1214,147.8029,147.8545,14228.0
2019-07-10 11:30:00,171.7,172.25,171.62,172.25,14527.0,147.8459,148.3195,147.777,148.3195,14527.0
2019-07-10 12:00:00,172.26,172.41,172.25,172.37,5216.0,148.3281,148.4573,148.3195,148.4228,5216.0
2019-07-10 12:30:00,172.46,172.57,172.42,172.52,6246.0,148.5003,148.595,148.4659,148.552,6246.0
2019-07-10 13:00:00,172.61,172.63,172.51,172.54,5121.0,148.6295,148.6467,148.5434,148.5692,5121.0
2019-07-10 13:30:00,172.58,172.76,172.58,172.72,8876.0,148.6036,148.7586,148.6036,148.7242,8876.0
2019-07-10 14:00:00,172.75,172.9,172.51,172.51,6788.0,148.75,148.8792,148.5434,148.5434,6788.0
2019-07-10 14:30:00,172.5,172.69,172.5,172.52,6146.0,148.5348,148.6984,148.5348,148.552,6146.0
2019-07-10 15:00:00,172.68,172.73,172.54,172.58,18828.0,148.6898,148.7328,148.5692,148.6036,18828.0
2019-07-10 15:30:00,172.56,172.62,172.41,172.46,14077.0,148.5864,148.6381,148.4573,148.5003,14077.0
2019-07-11 09:30:00,172.86,172.97,172.7,172.81,13816.0,148.8447,148.9395,148.707,148.8017,13816.0
2019-07-11 10:00:00,172.9,173.08,172.63,172.67,6393.0,148.8792,149.0342,148.6467,148.6811,6393.0
2019-07-11 10:30:00,172.69,172.69,172.03,172.23,5360.0,148.6984,148.6984,148.1301,148.3023,5360.0
2019-07-11 11:00:00,172.15,172.3,172.12,172.3,3004.0,148.2334,148.3625,148.2076,148.3625,3004.0
2019-07-11 11:30:00,172.32,172.67,172.32,172.67,13517.0,148.3798,148.6811,148.3798,148.6811,13517.0
2019-07-11 12:00:00,172.56,172.59,172.27,172.27,4518.0,148.5864,148.6123,148.3367,148.3367,4518.0
2019-07-11 12:30:00,172.29,172.5,172.26,172.47,3595.0,148.3539,148.5348,148.3281,148.5089,3595.0
2019-07-11 13:00:00,172.39,172.39,172.06,172.09,4115.0,148.44,148.44,148.1559,148.1817,4115.0
2019-07-11 13:30:00,172.0,172.09,171.97,172.06,2565.0,148.1042,148.1817,148.0784,148.1559,2565.0
2019-07-11 14:00:00,172.08,172.27,172.02,172.2,8801.0,148.1731,148.3367,148.1214,148.2764,8801.0
2019-07-11 14:30:00,172.22,172.55,172.14,172.51,8846.0,148.2937,148.5778,148.2248,148.5434,8846.0
2019-07-11 15:00:00,172.54,172.54,172.23,172.23,5825.0,148.5692,148.5692,148.3023,148.3023,5825.0
2019-07-11 15:30:00,172.27,172.67,172.27,172.59,16127.0,148.3367,148.6811,148.3367,148.6123,16127.0
2019-07-12 09:30:00,170.26,170.45,169.93,170.18,26127.0,146.606,146.7696,146.3218,146.5371,26127.0
2019-07-12 10:00:00,170.13,170.32,170.0,170.1,14384.0,146.494,146.6576,146.3821,146.4682,14384.0
2019-07-12 10:30:00,170.1,170.11,169.73,169.9,8099.0,146.4682,146.4768,146.1496,146.296,8099.0
2019-07-12 11:00:00,169.89,170.26,169.87,170.19,8402.0,146.2874,146.606,146.2701,146.5457,8402.0
2019-07-12 11:30:00,170.21,170.56,170.08,170.52,14261.0,146.5629,146.8643,146.451,146.8298,14261.0
2019-07-12 12:00:00,170.57,170.67,170.5,170.61,5916.0,146.8729,146.959,146.8126,146.9073,5916.0
2019-07-12 12:30:00,170.6,170.7,170.42,170.7,4180.0,146.8987,146.9848,146.7437,146.9848,4180.0
2019-07-12 13:00:00,170.7,170.78,170.45,170.54,3800.0,146.9848,147.0537,146.7696,146.8471,3800.0
2019-07-12 13:30:00,170.5,170.6,170.25,170.26,7446.0,146.8126,146.8987,146.5974,146.606,7446.0
2019-07-12 14:00:00,170.25,170.29,169.74,169.75,21860.0,146.5974,146.6318,146.1582,146.1668,21860.0
2019-07-12 14:30:00,169.74,170.15,169.53,170.15,26021.0,146.1582,146.5112,145.9774,146.5112,26021.0
2019-07-12 15:00:00,170.09,170.16,169.8,169.94,17760.0,146.4596,146.5199,146.2099,146.3304,17760.0
2019-07-12 15:30:00,169.91,170.39,169.87,170.32,34373.0,146.3046,146.7179,146.2701,146.6576,34373.0
2019-07-15 09:30:00,170.33,171.05,170.26,170.85,30945.0,146.6662,147.2862,146.606,147.114,30945.0
2019-07-15 10:00:00,170.76,171.01,170.54,170.58,20763.0,147.0365,147.2518,146.8471,146.8815,20763.0
2019-07-15 10:30:00,170.56,170.67,170.28,170.42,30288.0,146.8643,146.959,146.6232,146.7437,30288.0
2019-07-15 11:00:00,170.45,170.63,170.29,170.48,25087.0,146.7696,146.9246,146.6318,146.7954,25087.0
2019-07-15 11:30:00,170.49,170.5,170.12,170.39,14478.0,146.804,146.8126,146.4854,146.7179,14478.0
2019-07-15 12:00:00,170.36,170.57,170.32,170.41,6642.0,146.6921,146.8729,146.6576,146.7351,6642.0
2019-07-15 12:30:00,170.41,170.51,170.27,170.27,12989.0,146.7351,146.8212,146.6146,146.6146,12989.0
2019-07-15 13:00:00,170.28,170.6,170.28,170.55,9854.0,146.6232,146.8987,146.6232,146.8557,9854.0
2019-07-15 13:30:00,170.56,170.6,170.32,170.32,13384.0,146.8643,146.8987,146.6576,146.6576,13384.0
2019-07-15 14:00:00,170.33,170.44,170.32,170.37,6270.0,146.6662,146.761,146.6576,146.7007,6270.0
2019-07-15 14:30:00,170.36,170.37,170.24,170.29,7666.0,146.6921,146.7007,146.5887,146.6318,7666.0
2019-07-15 15:00:00,170.3,170.53,170.3,170.53,8291.0,146.6404,146.8385,146.6404,146.8385,8291.0
2019-07-15 15:30:00,170.52,170.9,170.49,170.9,25761.0,146.8298,147.1571,146.804,147.1571,25761.0
2019-07-16 09:30:00,170.72,170.79,170.38,170.51,14595.0,147.0021,147.0623,146.7093,146.8212,14595.0
2019-07-16 10:00:00,170.52,170.6,170.28,170.42,13334.0,146.8298,146.8987,146.6232,146.7437,13334.0
2019-07-16 10:30:00,170.39,170.43,169.85,170.14,23223.0,146.7179,146.7523,146.2529,146.5026,23223.0
2019-07-16 11:00:00,170.12,170.12,169.81,169.92,15923.0,146.4854,146.4854,146.2185,146.3132,15923.0
2019-07-16 11:30:00,169.83,169.95,169.73,169.85,9189.0,146.2357,146.339,146.1496,146.2529,9189.0
2019-07-16 12:00:00,169.87,170.2,169.82,170.12,7240.0,146.2701,146.5543,146.2271,146.4854,7240.0
2019-07-16 12:30:00,170.13,170.15,169.82,169.94,89061.0,146.494,146.5112,146.2271,146.3304,89061.0
2019-07-16 13:00:00,169.95,170.2,169.91,170.1,16004.0,146.339,146.5543,146.3046,146.4682,16004.0
2019-07-16 13:30:00,170.09,170.12,170.01,170.08,11147.0,146.4596,146.4854,146.3907,146.451,11147.0
2019-07-16 14:00:00,170.09,170.19,170.04,170.18,12899.0,146.4596,146.5457,146.4165,146.5371,12899.0
2019-07-16 14:30:00,170.2,170.2,170.11,170.2,10931.0,146.5543,146.5543,146.4768,146.5543,10931.0
2019-07-16 15:00:00,170.18,170.18,170.05,170.14,7787.0,146.5371,146.5371,146.4251,146.5026,7787.0
2019-07-16 15:30:00,170.13,170.22,170.1,170.16,32039.0,146.494,146.5715,146.4682,146.5199,32039.0
2019-07-17 09:30:00,171.38,171.61,171.29,171.49,28114.0,147.5704,147.7684,147.4929,147.6651,28114.0
2019-07-17 10:00:00,171.46,171.56,171.1,171.13,17745.0,147.6392,147.7254,147.3293,147.3551,17745.0
2019-07-17 10:30:00,171.13,171.25,170.9,170.96,16176.0,147.3551,147.4584,147.1571,147.2087,16176.0
2019-07-17 11:00:00,170.93,171.26,170.61,170.61,18390.0,147.1829,147.467,146.9073,146.9073,18390.0
2019-07-17 11:30:00,170.7,171.19,170.64,171.09,10287.0,146.9848,147.4068,146.9332,147.3207,10287.0
2019-07-17 12:00:00,171.16,171.29,171.05,171.18,9312.0,147.3809,147.4929,147.2862,147.3981,9312.0
2019-07-17 12:30:00,171.21,171.34,171.15,171.26,4736.0,147.424,147.5359,147.3723,147.467,4736.0
2019-07-17 13:00:00,171.25,171.3,171.11,171.25,7520.0,147.4584,147.5015,147.3379,147.4584,7520.0
2019-07-17 13:30:00,171.19,171.38,171.13,171.21,14630.0,147.4068,147.5704,147.3551,147.424,14630.0
2019-07-17 14:00:00,171.24,171.39,171.14,171.39,6364.0,147.4498,147.579,147.3637,147.579,6364.0
2019-07-17 14:30:00,171.35,171.42,171.22,171.28,11745.0,147.5445,147.6048,147.4326,147.4843,11745.0
2019-07-17 15:00:00,171.3,171.38,171.05,171.12,14582.0,147.5015,147.5704,147.2862,147.3465,14582.0
2019-07-17 15:30:00,171.11,171.24,170.83,170.87,32670.0,147.3379,147.4498,147.0968,147.1312,32670.0
2019-07-18 09:30:00,169.76,170.67,169.41,170.38,64381.0,146.1754,146.959,145.8741,146.7093,64381.0
2019-07-18 10:00:00,170.38,170.58,170.24,170.51,38074.0,146.7093,146.8815,146.5887,146.8212,38074.0
2019-07-18 10:30:00,170.46,170.52,170.31,170.4,21443.0,146.7782,146.8298,146.649,146.7265,21443.0
2019-07-18 11:00:00,170.47,170.65,170.44,170.49,17862.0,146.7868,146.9418,146.761,146.804,17862.0
2019-07-18 11:30:00,170.42,170.46,169.94,170.32,42608.0,146.7437,146.7782,146.3304,146.6576,42608.0
2019-07-18 12:00:00,170.2,170.41,170.2,170.31,12721.0,146.5543,146.7351,146.5543,146.649,12721.0
2019-07-18 12:30:00,170.29,170.37,170.23,170.34,12197.0,146.6318,146.7007,146.5801,146.6749,12197.0
2019-07-18 13:00:00,170.36,170.5,170.33,170.37,10195.0,146.6921,146.8126,146.6662,146.7007,10195.0
2019-07-18 13:30:00,170.39,170.45,170.35,170.41,8331.0,146.7179,146.7696,146.6835,146.7351,8331.0
2019-07-18 14:00:00,170.42,171.08,170.42,170.96,11883.0,146.7437,147.312,146.7437,147.2087,11883.0
2019-07-18 14:30:00,171.0,171.2,171.0,171.17,8521.0,147.2432,147.4154,147.2432,147.3895,8521.0
2019-07-18 15:00:00,171.17,171.22,170.92,171.18,18200.0,147.3895,147.4326,147.1743,147.3981,18200.0
2019-07-18 15:30:00,171.14,171.2,170.82,171.0,37185.0,147.3637,147.4154,147.0882,147.2432,37185.0
2019-07-19 09:30:00,170.87,170.87,170.41,170.71,25272.0,147.1312,147.1312,146.7351,146.9934,25272.0
2019-07-19 10:00:00,170.72,170.74,170.18,170.24,26987.0,147.0021,147.0193,146.5371,146.5887,26987.0
2019-07-19 10:30:00,170.23,170.23,169.71,169.78,13266.0,146.5801,146.5801,146.1324,146.1927,13266.0
2019-07-19 11:00:00,169.69,169.88,169.54,169.84,14790.0,146.1152,146.2788,145.986,146.2443,14790.0
2019-07-19 11:30:00,169.82,169.82,169.55,169.77,15644.0,146.2271,146.2271,145.9946,146.184,15644.0
2019-07-19 12:00:00,169.74,170.01,169.74,169.95,15717.0,146.1582,146.3907,146.1582,146.339,15717.0
2019-07-19 12:30:00,169.99,170.25,169.89,170.25,26466.0,146.3735,146.5974,146.2874,146.5974,26466.0
2019-07-19 13:00:00,170.22,170.25,170.12,170.19,10391.0,146.5715,146.5974,146.4854,146.5457,10391.0
2019-07-19 13:30:00,170.15,170.23,170.02,170.19,16212.0,146.5112,146.5801,146.3993,146.5457,16212.0
2019-07-19 14:00:00,170.2,170.28,169.92,170.09,18759.0,146.5543,146.6232,146.3132,146.4596,18759.0
2019-07-19 14:30:00,170.13,170.28,170.08,170.28,17536.0,146.494,146.6232,146.451,146.6232,17536.0
2019-07-19 15:00:00,170.28,170.32,170.2,170.3,36092.0,146.6232,146.6576,146.5543,146.6404,36092.0
2019-07-19 15:30:00,170.3,170.66,170.3,170.63,100350.0,146.6404,146.9504,146.6404,146.9246,100350.0
2019-07-22 09:30:00,169.24,169.32,168.81,168.99,53614.0,145.7277,145.7966,145.3574,145.5124,53614.0
2019-07-22 10:00:00,169.03,169.25,168.88,169.18,26460.0,145.5468,145.7363,145.4177,145.676,26460.0
2019-07-22 10:30:00,169.19,169.5,169.09,169.12,29887.0,145.6846,145.9516,145.5985,145.6243,29887.0
2019-07-22 11:00:00,169.15,169.23,168.98,169.12,16512.0,145.6502,145.7191,145.5038,145.6243,16512.0
2019-07-22 11:30:00,169.19,169.41,168.91,169.41,19735.0,145.6846,145.8741,145.4435,145.8741,19735.0
2019-07-22 12:00:00,169.44,169.59,169.38,169.57,22773.0,145.8999,146.029,145.8482,146.0118,22773.0
2019-07-22 12:30:00,169.58,169.82,169.52,169.82,12911.0,146.0204,146.2271,145.9688,146.2271,12911.0
2019-07-22 13:00:00,169.79,170.02,169.71,169.99,11168.0,146.2013,146.3993,146.1324,146.3735,11168.0
2019-07-22 13:30:00,170.02,170.13,169.95,170.03,13333.0,146.3993,146.494,146.339,146.4079,13333.0
2019-07-22 14:00:00,169.98,170.02,169.79,169.81,10017.0,146.3649,146.3993,146.2013,146.2185,10017.0
2019-07-22 14:30:00,169.83,169.87,169.69,169.87,8820.0,146.2357,146.2701,146.1152,146.2701,8820.0
2019-07-22 15:00:00,169.86,169.97,169.84,169.88,20928.0,146.2615,146.3563,146.2443,146.2788,20928.0
2019-07-22 15:30:00,169.87,169.95,169.64,169.71,33157.0,146.2701,146.339,146.0721,146.1324,33157.0
2019-07-23 09:30:00,169.43,169.62,168.92,169.15,68260.0,145.8913,146.0549,145.4521,145.6502,68260.0
2019-07-23 10:00:00,169.14,169.4,169.08,169.37,47629.0,145.6416,145.8654,145.5899,145.8396,47629.0
2019-07-23 10:30:00,169.37,169.86,169.35,169.82,24302.0,145.8396,146.2615,145.8224,146.2271,24302.0
2019-07-23 11:00:00,169.78,169.94,169.64,169.73,22832.0,146.1927,146.3304,146.0721,146.1496,22832.0
2019-07-23 11:30:00,169.71,169.86,169.56,169.77,10377.0,146.1324,146.2615,146.0032,146.184,10377.0
2019-07-23 12:00:00,169.75,170.14,169.73,170.12,8425.0,146.1668,146.5026,146.1496,146.4854,8425.0
2019-07-23 12:30:00,170.08,170.14,169.91,169.98,12259.0,146.451,146.5026,146.3046,146.3649,12259.0
2019-07-23 13:00:00,170.04,170.04,169.76,169.77,11634.0,146.4165,146.4165,146.1754,146.184,11634.0
2019-07-23 13:30:00,169.71,169.98,169.61,169.71,16366.0,146.1324,146.3649,146.0463,146.1324,16366.0
2019-07-23 14:00:00,169.7,169.72,169.46,169.53,9602.0,146.1238,146.141,145.9171,145.9774,9602.0
2019-07-23 14:30:00,169.53,169.72,169.41,169.69,13125.0,145.9774,146.141,145.8741,146.1152,13125.0
2019-07-23 15:00:00,169.67,169.68,169.52,169.52,21930.0,146.0979,146.1065,145.9688,145.9688,21930.0
2019-07-23 15:30:00,169.55,169.58,169.29,169.37,41794.0,145.9946,146.0204,145.7707,145.8396,41794.0
2019-07-24 09:30:00,166.89,167.39,166.42,167.28,87794.0,143.7042,144.1347,143.2995,144.04,87794.0
2019-07-24 10:00:00,167.27,167.58,167.01,167.07,40882.0,144.0314,144.2983,143.8075,143.8591,40882.0
2019-07-24 10:30:00,167.12,167.78,166.85,167.76,51491.0,143.9022,144.4705,143.6697,144.4533,51491.0
2019-07-24 11:00:00,167.75,168.38,167.71,168.31,17983.0,144.4447,144.9872,144.4102,144.9269,17983.0
2019-07-24 11:30:00,168.27,168.27,167.63,167.63,13913.0,144.8924,144.8924,144.3413,144.3413,13913.0
2019-07-24 12:00:00,167.69,167.77,167.44,167.56,4961.0,144.393,144.4619,144.1777,144.2811,4961.0
2019-07-24 12:30:00,167.55,167.61,167.35,167.36,22692.0,144.2725,144.3241,144.1002,144.1089,22692.0
2019-07-24 13:00:00,167.31,167.55,167.3,167.44,12874.0,144.0658,144.2725,144.0572,144.1777,12874.0
2019-07-24 13:30:00,167.4,167.47,167.23,167.34,12471.0,144.1433,144.2036,143.9969,144.0916,12471.0
2019-07-24 14:00:00,167.38,167.64,167.36,167.57,13406.0,144.1261,144.35,144.1089,144.2897,13406.0
2019-07-24 14:30:00,167.57,167.58,167.24,167.3,10701.0,144.2897,144.2983,144.0055,144.0572,10701.0
2019-07-24 15:00:00,167.29,167.48,167.27,167.43,23173.0,144.0486,144.2122,144.0314,144.1691,23173.0
2019-07-24 15:30:00,167.42,167.45,167.07,167.29,67321.0,144.1605,144.1864,143.8591,144.0486,67321.0
2019-07-25 09:30:00,164.03,164.17,163.22,163.4,99912.0,141.2415,141.362,140.544,140.699,99912.0
2019-07-25 10:00:00,163.4,163.64,162.98,163.08,90717.0,140.699,140.9057,140.3374,140.4235,90717.0
2019-07-25 10:30:00,163.11,163.96,163.11,163.86,41258.0,140.4493,141.1812,140.4493,141.0951,41258.0
2019-07-25 11:00:00,163.9,163.97,162.96,163.13,39138.0,141.1296,141.1898,140.3201,140.4665,39138.0
2019-07-25 11:30:00,163.12,163.14,162.03,162.61,50427.0,140.4579,140.4751,139.5193,140.0188,50427.0
2019-07-25 12:00:00,162.55,162.73,162.36,162.73,43193.0,139.9671,140.1221,139.8035,140.1221,43193.0
2019-07-25 12:30:00,162.7,162.8,162.49,162.77,36758.0,140.0963,140.1824,139.9154,140.1565,36758.0
2019-07-25 13:00:00,162.77,163.16,162.7,163.15,16620.0,140.1565,140.4924,140.0963,140.4837,16620.0
2019-07-25 13:30:00,163.15,163.61,163.1,163.55,34658.0,140.4837,140.8798,140.4407,140.8282,34658.0
2019-07-25 14:00:00,163.55,163.83,163.51,163.8,19136.0,140.8282,141.0693,140.7937,141.0434,19136.0
2019-07-25 14:30:00,163.76,163.8,163.3,163.3,14584.0,141.009,141.0434,140.6129,140.6129,14584.0
2019-07-25 15:00:00,163.31,163.37,162.87,162.92,20481.0,140.6215,140.6732,140.2426,140.2857,20481.0
2019-07-25 15:30:00,162.95,163.48,162.95,163.39,54914.0,140.3115,140.7679,140.3115,140.6904,54914.0
2019-07-26 09:30:00,164.58,165.07,164.16,164.56,48947.0,141.7151,142.137,141.3534,141.6979,48947.0
2019-07-26 10:00:00,164.67,164.95,164.5,164.91,29165.0,141.7926,142.0337,141.6462,141.9992,29165.0
2019-07-26 10:30:00,164.9,164.98,164.51,164.51,26806.0,141.9906,142.0595,141.6548,141.6548,26806.0
2019-07-26 11:00:00,164.5,164.66,164.31,164.49,23878.0,141.6462,141.784,141.4826,141.6376,23878.0
2019-07-26 11:30:00,164.58,165.24,164.54,165.22,12149.0,141.7151,142.2834,141.6806,142.2662,12149.0
2019-07-26 12:00:00,165.22,165.27,165.09,165.19,10616.0,142.2662,142.3092,142.1542,142.2403,10616.0
2019-07-26 12:30:00,165.16,165.25,165.03,165.17,15641.0,142.2145,142.292,142.1026,142.2231,15641.0
2019-07-26 13:00:00,165.16,165.24,165.1,165.14,7282.0,142.2145,142.2834,142.1628,142.1973,7282.0
2019-07-26 13:30:00,165.11,165.29,165.07,165.23,10889.0,142.1714,142.3264,142.137,142.2748,10889.0
2019-07-26 14:00:00,165.23,165.31,165.19,165.31,8623.0,142.2748,142.3437,142.2403,142.3437,8623.0
2019-07-26 14:30:00,165.33,165.33,165.14,165.33,9085.0,142.3609,142.3609,142.1973,142.3609,9085.0
2019-07-26 15:00:00,165.32,165.33,165.12,165.25,18406.0,142.3523,142.3609,142.1801,142.292,18406.0
2019-07-26 15:30:00,165.25,165.28,165.05,165.11,25933.0,142.292,142.3178,142.1198,142.1714,25933.0
2019-07-29 09:30:00,167.49,167.71,167.06,167.18,56049.0,144.2208,144.4102,143.8505,143.9539,56049.0
2019-07-29 10:00:00,167.21,167.44,167.03,167.17,30459.0,143.9797,144.1777,143.8247,143.9453,30459.0
2019-07-29 10:30:00,167.18,167.8,167.18,167.52,17385.0,143.9539,144.4877,143.9539,144.2466,17385.0
2019-07-29 11:00:00,167.5,167.54,167.02,167.35,22114.0,144.2294,144.2639,143.8161,144.1002,22114.0
2019-07-29 11:30:00,167.34,167.38,166.8,167.23,23668.0,144.0916,144.1261,143.6267,143.9969,23668.0
2019-07-29 12:00:00,167.25,167.33,167.18,167.22,21992.0,144.0141,144.083,143.9539,143.9883,21992.0
2019-07-29 12:30:00,167.22,167.51,167.19,167.49,21380.0,143.9883,144.238,143.9625,144.2208,21380.0
2019-07-29 13:00:00,167.5,167.64,167.39,167.58,19552.0,144.2294,144.35,144.1347,144.2983,19552.0
2019-07-29 13:30:00,167.57,167.87,167.56,167.64,31158.0,144.2897,144.548,144.2811,144.35,31158.0
2019-07-29 14:00:00,167.65,168.02,167.56,168.0,26239.0,144.3586,144.6772,144.2811,144.6599,26239.0
2019-07-29 14:30:00,167.98,168.0,167.82,168.0,28414.0,144.6427,144.6599,144.505,144.6599,28414.0
2019-07-29 15:00:00,168.03,168.03,167.76,167.87,37884.0,144.6858,144.6858,144.4533,144.548,37884.0
2019-07-29 15:30:00,167.85,168.1,167.81,167.91,74929.0,144.5308,144.7461,144.4963,144.5824,74929.0
2019-07-30 09:30:00,167.98,168.11,167.64,168.05,43324.0,144.6427,144.7547,144.35,144.703,43324.0
2019-07-30 10:00:00,168.04,168.18,167.79,168.1,47943.0,144.6944,144.8149,144.4791,144.7461,47943.0
2019-07-30 10:30:00,168.1,168.13,167.74,167.95,40066.0,144.7461,144.7719,144.4361,144.6169,40066.0
2019-07-30 11:00:00,168.0,168.29,167.8,167.9,27752.0,144.6599,144.9097,144.4877,144.5738,27752.0
2019-07-30 11:30:00,167.92,168.08,167.74,167.79,27498.0,144.5911,144.7288,144.4361,144.4791,27498.0
2019-07-30 12:00:00,167.8,167.96,167.71,167.73,8875.0,144.4877,144.6255,144.4102,144.4275,8875.0
2019-07-30 12:30:00,167.73,167.85,167.5,167.7,19761.0,144.4275,144.5308,144.2294,144.4016,19761.0
2019-07-30 13:00:00,167.74,167.85,167.58,167.65,12942.0,144.4361,144.5308,144.2983,144.3586,12942.0
2019-07-30 13:30:00,167.65,167.86,167.45,167.75,24539.0,144.3586,144.5394,144.1864,144.4447,24539.0
2019-07-30 14:00:00,167.8,168.18,167.79,168.12,32324.0,144.4877,144.8149,144.4791,144.7633,32324.0
2019-07-30 14:30:00,168.11,168.12,167.97,168.0,15107.0,144.7547,144.7633,144.6341,144.6599,15107.0
2019-07-30 15:00:00,168.03,168.07,167.77,167.87,22108.0,144.6858,144.7202,144.4619,144.548,22108.0
2019-07-30 15:30:00,167.89,168.14,167.8,168.13,48071.0,144.5652,144.7805,144.4877,144.7719,48071.0
2019-07-31 09:30:00,167.56,168.1,167.45,167.96,33518.0,144.2811,144.7461,144.1864,144.6255,33518.0
2019-07-31 10:00:00,167.92,168.32,167.8,168.26,19386.0,144.5911,144.9355,144.4877,144.8838,19386.0
2019-07-31 10:30:00,168.32,168.55,167.99,168.54,15022.0,144.9355,145.1335,144.6513,145.1249,15022.0
2019-07-31 11:00:00,168.6,168.62,168.16,168.34,15458.0,145.1766,145.1938,144.7977,144.9527,15458.0
2019-07-31 11:30:00,168.28,168.46,168.08,168.12,22324.0,144.901,145.056,144.7288,144.7633,22324.0
2019-07-31 12:00:00,168.1,168.1,167.87,167.92,5727.0,144.7461,144.7461,144.548,144.5911,5727.0
2019-07-31 12:30:00,167.9,167.9,167.73,167.79,14534.0,144.5738,144.5738,144.4275,144.4791,14534.0
2019-07-31 13:00:00,167.86,168.1,167.82,167.93,12798.0,144.5394,144.7461,144.505,144.5997,12798.0
2019-07-31 13:30:00,168.0,168.16,167.94,168.07,9371.0,144.6599,144.7977,144.6083,144.7202,9371.0
2019-07-31 14:00:00,168.0,168.07,167.41,167.61,9807.0,144.6599,144.7202,144.1519,144.3241,9807.0
2019-07-31 14:30:00,167.59,167.79,165.8,166.52,17587.0,144.3069,144.4791,142.7656,143.3856,17587.0
2019-07-31 15:00:00,166.55,167.2,166.4,167.18,15477.0,143.4114,143.9711,143.2822,143.9539,15477.0
2019-07-31 15:30:00,167.11,167.23,166.8,166.85,25215.0,143.8936,143.9969,143.6267,143.6697,25215.0
2019-08-01 09:30:00,168.89,169.78,168.81,169.67,44130.0,145.4263,146.1927,145.3574,146.0979,44130.0
2019-08-01 10:00:00,169.72,170.11,169.72,170.06,14544.0,146.141,146.4768,146.141,146.4338,14544.0
2019-08-01 10:30:00,170.13,170.73,170.08,170.71,13626.0,146.494,147.0107,146.451,146.9934,13626.0
2019-08-01 11:00:00,170.73,170.98,170.65,170.97,26820.0,147.0107,147.2259,146.9418,147.2173,26820.0
2019-08-01 11:30:00,170.96,171.17,170.5,170.52,19029.0,147.2087,147.3895,146.8126,146.8298,19029.0
2019-08-01 12:00:00,170.52,170.82,170.52,170.56,8749.0,146.8298,147.0882,146.8298,146.8643,8749.0
2019-08-01 12:30:00,170.55,170.75,170.49,170.66,5151.0,146.8557,147.0279,146.804,146.9504,5151.0
2019-08-01 13:00:00,170.65,170.65,169.84,170.05,15838.0,146.9418,146.9418,146.2443,146.4251,15838.0
2019-08-01 13:30:00,170.05,170.38,169.74,170.13,28015.0,146.4251,146.7093,146.1582,146.494,28015.0
2019-08-01 14:00:00,170.27,170.54,169.86,170.31,11690.0,146.6146,146.8471,146.2615,146.649,11690.0
2019-08-01 14:30:00,170.36,170.53,169.74,170.16,10848.0,146.6921,146.8385,146.1582,146.5199,10848.0
2019-08-01 15:00:00,170.08,170.16,169.76,169.81,31639.0,146.451,146.5199,146.1754,146.2185,31639.0
2019-08-01 15:30:00,169.71,169.71,168.86,168.91,63599.0,146.1324,146.1324,145.4005,145.4435,63599.0
2019-08-02 09:30:00,168.29,168.5,167.56,167.59,30378.0,144.9097,145.0905,144.2811,144.3069,30378.0
2019-08-02 10:00:00,167.61,167.85,167.41,167.44,41727.0,144.3241,144.5308,144.1519,144.1777,41727.0
2019-08-02 10:30:00,167.41,167.46,167.03,167.22,13338.0,144.1519,144.195,143.8247,143.9883,13338.0
2019-08-02 11:00:00,167.13,167.42,166.98,167.05,9992.0,143.9108,144.1605,143.7817,143.8419,9992.0
2019-08-02 11:30:00,167.23,167.28,166.89,167.19,7082.0,143.9969,144.04,143.7042,143.9625,7082.0
2019-08-02 12:00:00,167.24,167.34,166.84,166.88,5519.0,144.0055,144.0916,143.6611,143.6955,5519.0
2019-08-02 12:30:00,166.99,167.04,166.75,166.94,5928.0,143.7903,143.8333,143.5836,143.7472,5928.0
2019-08-02 13:00:00,166.83,166.85,166.64,166.68,9475.0,143.6525,143.6697,143.4889,143.5233,9475.0
2019-08-02 13:30:00,166.68,166.88,166.49,166.66,29112.0,143.5233,143.6955,143.3597,143.5061,29112.0
2019-08-02 14:00:00,166.62,166.83,166.62,166.78,20292.0,143.4717,143.6525,143.4717,143.6094,20292.0
2019-08-02 14:30:00,166.76,166.87,166.53,166.68,54083.0,143.5922,143.6869,143.3942,143.5233,54083.0
2019-08-02 15:00:00,166.78,166.99,166.65,166.97,13241.0,143.6094,143.7903,143.4975,143.773,13241.0
2019-08-02 15:30:00,167.0,167.4,166.77,166.81,32035.0,143.7989,144.1433,143.6008,143.6353,32035.0
2019-08-05 09:30:00,165.66,166.01,165.17,165.26,25338.0,142.645,142.9464,142.2231,142.3006,25338.0
2019-08-05 10:00:00,165.4,165.4,164.54,164.76,20075.0,142.4212,142.4212,141.6806,141.8701,20075.0
2019-08-05 10:30:00,164.69,164.85,164.52,164.67,8558.0,141.8098,141.9476,141.6634,141.7926,8558.0
2019-08-05 11:00:00,164.74,165.06,164.55,164.55,15901.0,141.8529,142.1284,141.6892,141.6892,15901.0
2019-08-05 11:30:00,164.51,164.92,164.41,164.77,8646.0,141.6548,142.0078,141.5687,141.8787,8646.0
2019-08-05 12:00:00,164.68,164.78,164.21,164.41,7285.0,141.8012,141.8873,141.3965,141.5687,7285.0
2019-08-05 12:30:00,164.41,164.64,163.68,163.85,4935.0,141.5687,141.7667,140.9401,141.0865,4935.0
2019-08-05 13:00:00,163.86,164.36,163.85,164.19,3862.0,141.0951,141.5256,141.0865,141.3793,3862.0
2019-08-05 13:30:00,164.19,164.37,163.74,163.74,10798.0,141.3793,141.5343,140.9918,140.9918,10798.0
2019-08-05 14:00:00,163.77,164.0,163.57,163.62,6607.0,141.0176,141.2157,140.8454,140.8885,6607.0
2019-08-05 14:30:00,163.61,163.61,162.92,163.0,9743.0,140.8798,140.8798,140.2857,140.3546,9743.0
2019-08-05 15:00:00,162.96,163.34,162.37,163.1,24493.0,140.3201,140.6474,139.8121,140.4407,24493.0
2019-08-05 15:30:00,163.07,163.71,162.96,163.27,42297.0,140.4149,140.9659,140.3201,140.5871,42297.0
2019-08-06 09:30:00,163.68,164.3,163.51,163.86,31204.0,140.9401,141.474,140.7937,141.0951,31204.0
2019-08-06 10:00:00,163.82,164.1,163.18,163.26,13449.0,141.0607,141.3018,140.5096,140.5785,13449.0
2019-08-06 10:30:00,163.26,163.79,163.15,163.18,13007.0,140.5785,141.0348,140.4837,140.5096,13007.0
2019-08-06 11:00:00,163.3,163.38,163.03,163.19,8209.0,140.6129,140.6818,140.3804,140.5182,8209.0
2019-08-06 11:30:00,163.19,163.31,162.87,163.31,4952.0,140.5182,140.6215,140.2426,140.6215,4952.0
2019-08-06 12:00:00,163.47,163.56,163.08,163.21,5575.0,140.7593,140.8368,140.4235,140.5354,5575.0
2019-08-06 12:30:00,163.16,163.3,163.15,163.25,3073.0,140.4924,140.6129,140.4837,140.5699,3073.0
2019-08-06 13:00:00,163.28,163.69,163.21,163.52,9535.0,140.5957,140.9487,140.5354,140.8023,9535.0
2019-08-06 13:30:00,163.52,163.61,163.38,163.43,2791.0,140.8023,140.8798,140.6818,140.7248,2791.0
2019-08-06 14:00:00,163.41,163.83,163.38,163.76,10892.0,140.7076,141.0693,140.6818,141.009,10892.0
2019-08-06 14:30:00,163.76,163.85,163.52,163.61,4939.0,141.009,141.0865,140.8023,140.8798,4939.0
2019-08-06 15:00:00,163.6,163.82,163.49,163.62,11857.0,140.8712,141.0607,140.7765,140.8885,11857.0
2019-08-06 15:30:00,163.56,163.88,163.25,163.73,17631.0,140.8368,141.1123,140.5699,140.9832,17631.0
2019-08-07 09:30:00,163.87,164.13,163.51,164.02,27009.0,141.1037,141.3276,140.7937,141.2329,27009.0
2019-08-07 10:00:00,163.94,164.54,163.93,164.28,10719.0,141.164,141.6806,141.1554,141.4568,10719.0
2019-08-07 10:30:00,164.24,164.62,164.09,164.26,20587.0,141.4223,141.7495,141.2932,141.4395,20587.0
2019-08-07 11:00:00,164.11,164.33,163.93,163.97,23323.0,141.3104,141.4998,141.1554,141.1898,23323.0
2019-08-07 11:30:00,163.9,164.33,163.84,164.22,6456.0,141.1296,141.4998,141.0779,141.4051,6456.0
2019-08-07 12:00:00,164.16,164.34,163.82,164.19,6489.0,141.3534,141.5084,141.0607,141.3793,6489.0
2019-08-07 12:30:00,164.27,164.55,164.2,164.48,8774.0,141.4481,141.6892,141.3879,141.629,8774.0
2019-08-07 13:00:00,164.58,164.66,164.39,164.46,7535.0,141.7151,141.784,141.5515,141.6118,7535.0
2019-08-07 13:30:00,164.48,165.01,164.48,164.81,9616.0,141.629,142.0853,141.629,141.9131,9616.0
2019-08-07 14:00:00,164.89,165.27,164.86,165.21,11598.0,141.982,142.3092,141.9562,142.2576,11598.0
2019-08-07 14:30:00,165.29,165.57,165.26,165.57,5551.0,142.3264,142.5675,142.3006,142.5675,5551.0
2019-08-07 15:00:00,165.47,165.68,165.33,165.59,11905.0,142.4814,142.6623,142.3609,142.5848,11905.0
2019-08-07 15:30:00,165.61,165.63,164.79,164.97,50039.0,142.602,142.6192,141.8959,142.0509,50039.0
2019-08-08 09:30:00,161.21,161.96,160.99,161.84,49584.0,140.6128,141.267,140.4209,141.1623,49584.0
2019-08-08 10:00:00,161.88,162.3,161.82,162.0,21705.0,141.1972,141.5635,141.1449,141.3019,21705.0
2019-08-08 10:30:00,162.19,162.52,162.11,162.36,15396.0,141.4676,141.7554,141.3978,141.6159,15396.0
2019-08-08 11:00:00,162.35,162.94,162.33,162.77,13826.0,141.6072,142.1218,141.5897,141.9735,13826.0
2019-08-08 11:30:00,162.81,163.34,162.76,163.24,12202.0,142.0084,142.4707,141.9648,142.3834,12202.0
2019-08-08 12:00:00,163.32,163.52,163.09,163.33,4939.0,142.4532,142.6277,142.2526,142.4619,4939.0
2019-08-08 12:30:00,163.33,163.52,162.91,163.29,27465.0,142.4619,142.6277,142.0956,142.4271,27465.0
2019-08-08 13:00:00,163.34,163.57,163.28,163.37,9598.0,142.4707,142.6713,142.4183,142.4968,9598.0
2019-08-08 13:30:00,163.38,163.66,163.37,163.52,13134.0,142.5056,142.7498,142.4968,142.6277,13134.0
2019-08-08 14:00:00,163.52,163.55,163.27,163.4,6388.0,142.6277,142.6538,142.4096,142.523,6388.0
2019-08-08 14:30:00,163.4,163.67,163.35,163.49,7520.0,142.523,142.7585,142.4794,142.6015,7520.0
2019-08-08 15:00:00,163.49,163.73,163.44,163.72,8563.0,142.6015,142.8108,142.5579,142.8021,8563.0
2019-08-08 15:30:00,163.72,163.89,163.52,163.58,32476.0,142.8021,142.9504,142.6277,142.68,32476.0
2019-08-09 09:30:00,164.11,164.38,163.51,163.51,52718.0,143.1423,143.3778,142.619,142.619,52718.0
2019-08-09 10:00:00,163.5,163.63,163.26,163.4,31202.0,142.6102,142.7236,142.4009,142.523,31202.0
2019-08-09 10:30:00,163.35,163.86,163.26,163.83,10692.0,142.4794,142.9242,142.4009,142.8981,10692.0
2019-08-09 11:00:00,163.83,163.9,163.14,163.14,15005.0,142.8981,142.9591,142.2962,142.2962,15005.0
2019-08-09 11:30:00,163.15,163.6,163.14,163.33,9626.0,142.3049,142.6975,142.2962,142.4619,9626.0
2019-08-09 12:00:00,163.36,163.5,163.22,163.38,7756.0,142.4881,142.6102,142.366,142.5056,7756.0
2019-08-09 12:30:00,163.52,164.05,163.39,163.87,7041.0,142.6277,143.09,142.5143,142.933,7041.0
2019-08-09 13:00:00,163.73,164.3,163.72,164.3,7709.0,142.8108,143.308,142.8021,143.308,7709.0
2019-08-09 13:30:00,164.43,164.44,164.23,164.26,8007.0,143.4214,143.4301,143.247,143.2731,8007.0
2019-08-09 14:00:00,164.19,164.38,164.18,164.19,5764.0,143.2121,143.3778,143.2033,143.2121,5764.0
2019-08-09 14:30:00,164.24,164.31,164.05,164.1,9350.0,143.2557,143.3167,143.09,143.1336,9350.0
2019-08-09 15:00:00,164.11,164.41,164.06,164.21,8021.0,143.1423,143.404,143.0987,143.2295,8021.0
2019-08-09 15:30:00,164.22,164.38,163.69,163.69,25863.0,143.2382,143.3778,142.776,142.776,25863.0
2019-08-12 09:30:00,165.36,165.36,164.65,165.33,32865.0,144.2326,144.2326,143.6133,144.2064,32865.0
2019-08-12 10:00:00,165.36,165.8,165.1,165.71,15749.0,144.2326,144.6164,144.0058,144.5379,15749.0
2019-08-12 10:30:00,165.73,165.76,165.29,165.5,13042.0,144.5553,144.5815,144.1715,144.3547,13042.0
2019-08-12 11:00:00,165.49,165.5,165.1,165.23,15209.0,144.346,144.3547,144.0058,144.1192,15209.0
2019-08-12 11:30:00,165.27,165.4,165.02,165.25,11148.0,144.1541,144.2675,143.936,144.1366,11148.0
2019-08-12 12:00:00,165.11,165.34,165.11,165.28,5631.0,144.0145,144.2151,144.0145,144.1628,5631.0
2019-08-12 12:30:00,165.31,165.31,164.97,165.01,4230.0,144.189,144.189,143.8924,143.9273,4230.0
2019-08-12 13:00:00,165.08,165.23,165.0,165.14,6523.0,143.9884,144.1192,143.9186,144.0407,6523.0
2019-08-12 13:30:00,165.09,165.13,164.86,164.9,8314.0,143.9971,144.032,143.7965,143.8314,8314.0
2019-08-12 14:00:00,164.94,165.06,164.6,164.6,9720.0,143.8662,143.9709,143.5697,143.5697,9720.0
2019-08-12 14:30:00,164.59,164.81,164.47,164.55,7544.0,143.561,143.7529,143.4563,143.5261,7544.0
2019-08-12 15:00:00,164.61,164.8,164.58,164.8,7207.0,143.5784,143.7441,143.5522,143.7441,7207.0
2019-08-12 15:30:00,164.78,164.84,164.61,164.65,5163.0,143.7267,143.779,143.5784,143.6133,5163.0
2019-08-13 09:30:00,163.79,164.44,163.6,164.44,38137.0,142.8632,143.4301,142.6975,143.4301,38137.0
2019-08-13 10:00:00,164.53,164.82,164.11,164.6,11008.0,143.5086,143.7616,143.1423,143.5697,11008.0
2019-08-13 10:30:00,164.65,164.66,164.31,164.39,9675.0,143.6133,143.622,143.3167,143.3865,9675.0
2019-08-13 11:00:00,164.41,164.7,164.12,164.24,10014.0,143.404,143.6569,143.151,143.2557,10014.0
2019-08-13 11:30:00,164.25,164.42,164.12,164.28,4890.0,143.2644,143.4127,143.151,143.2906,4890.0
2019-08-13 12:00:00,164.36,164.53,164.21,164.21,2891.0,143.3603,143.5086,143.2295,143.2295,2891.0
2019-08-13 12:30:00,164.19,164.47,164.13,164.23,2515.0,143.2121,143.4563,143.1597,143.247,2515.0
2019-08-13 13:00:00,164.23,164.23,163.95,164.09,12939.0,143.247,143.247,143.0027,143.1248,12939.0
2019-08-13 13:30:00,164.04,164.17,163.97,164.1,6876.0,143.0812,143.1946,143.0202,143.1336,6876.0
2019-08-13 14:00:00,164.03,164.14,163.88,164.09,7666.0,143.0725,143.1685,142.9417,143.1248,7666.0
2019-08-13 14:30:00,164.06,164.1,163.99,163.99,9093.0,143.0987,143.1336,143.0376,143.0376,9093.0
2019-08-13 15:00:00,163.99,164.05,163.9,163.95,7823.0,143.0376,143.09,142.9591,143.0027,7823.0
2019-08-13 15:30:00,163.92,163.97,163.78,163.88,18071.0,142.9766,143.0202,142.8545,142.9417,18071.0
2019-08-14 09:30:00,163.53,163.91,163.36,163.88,51402.0,142.6364,142.9678,142.4881,142.9417,51402.0
2019-08-14 10:00:00,163.87,164.05,163.45,164.01,21684.0,142.933,143.09,142.5666,143.0551,21684.0
2019-08-14 10:30:00,163.93,163.93,163.44,163.7,9471.0,142.9853,142.9853,142.5579,142.7847,9471.0
2019-08-14 11:00:00,163.59,163.65,163.18,163.41,13470.0,142.6887,142.7411,142.3311,142.5317,13470.0
2019-08-14 11:30:00,163.59,164.25,163.58,163.71,22756.0,142.6887,143.2644,142.68,142.7934,22756.0
2019-08-14 12:00:00,163.7,163.77,163.52,163.75,5963.0,142.7847,142.8457,142.6277,142.8283,5963.0
2019-08-14 12:30:00,163.73,163.89,163.35,163.35,7947.0,142.8108,142.9504,142.4794,142.4794,7947.0
2019-08-14 13:00:00,163.34,163.59,163.23,163.59,9243.0,142.4707,142.6887,142.3747,142.6887,9243.0
2019-08-14 13:30:00,163.6,163.75,163.51,163.57,8193.0,142.6975,142.8283,142.619,142.6713,8193.0
2019-08-14 14:00:00,163.49,163.61,163.27,163.32,11742.0,142.6015,142.7062,142.4096,142.4532,11742.0
2019-08-14 14:30:00,163.37,163.37,163.09,163.19,9323.0,142.4968,142.4968,142.2526,142.3398,9323.0
2019-08-14 15:00:00,163.12,163.38,162.7,162.85,21248.0,142.2788,142.5056,141.9124,142.0433,21248.0
2019-08-14 15:30:00,162.72,163.17,162.58,162.8,30174.0,141.9299,142.3224,141.8078,141.9997,30174.0
2019-08-15 09:30:00,165.9,165.98,165.15,165.93,46461.0,144.7036,144.7734,144.0494,144.7298,46461.0
2019-08-15 10:00:00,165.99,166.18,165.37,165.37,18738.0,144.7821,144.9478,144.2413,144.2413,18738.0
2019-08-15 10:30:00,165.27,165.74,165.22,165.3,15118.0,144.1541,144.564,144.1105,144.1802,15118.0
2019-08-15 11:00:00,165.32,165.39,165.02,165.25,12585.0,144.1977,144.2588,143.936,144.1366,12585.0
2019-08-15 11:30:00,165.25,165.54,165.23,165.5,9508.0,144.1366,144.3896,144.1192,144.3547,9508.0
2019-08-15 12:00:00,165.43,165.81,165.43,165.6,3287.0,144.2936,144.6251,144.2936,144.4419,3287.0
2019-08-15 12:30:00,165.41,165.54,165.18,165.34,3069.0,144.2762,144.3896,144.0756,144.2151,3069.0
2019-08-15 13:00:00,165.32,165.52,165.25,165.39,4071.0,144.1977,144.3721,144.1366,144.2588,4071.0
2019-08-15 13:30:00,165.29,165.29,164.8,164.97,10642.0,144.1715,144.1715,143.7441,143.8924,10642.0
2019-08-15 14:00:00,164.94,165.47,164.94,165.42,8023.0,143.8662,144.3285,143.8662,144.2849,8023.0
2019-08-15 14:30:00,165.4,165.66,165.18,165.55,8672.0,144.2675,144.4943,144.0756,144.3983,8672.0
2019-08-15 15:00:00,165.66,165.99,165.66,165.78,9992.0,144.4943,144.7821,144.4943,144.5989,9992.0
2019-08-15 15:30:00,165.81,166.07,165.56,165.61,25415.0,144.6251,144.8519,144.407,144.4506,25415.0
2019-08-16 09:30:00,167.78,167.78,167.0,167.43,120744.0,146.3434,146.3434,145.663,146.0381,120744.0
2019-08-16 10:00:00,167.45,167.84,167.24,167.73,38199.0,146.0556,146.3957,145.8724,146.2998,38199.0
2019-08-16 10:30:00,167.75,167.88,167.29,167.85,38621.0,146.3172,146.4306,145.916,146.4044,38621.0
2019-08-16 11:00:00,167.89,167.98,167.54,167.75,28707.0,146.4393,146.5178,146.1341,146.3172,28707.0
2019-08-16 11:30:00,167.72,167.84,167.04,167.18,34267.0,146.2911,146.3957,145.6979,145.82,34267.0
2019-08-16 12:00:00,167.24,167.34,166.84,167.28,14060.0,145.8724,145.9596,145.5235,145.9073,14060.0
2019-08-16 12:30:00,167.32,167.52,167.26,167.26,8316.0,145.9422,146.1166,145.8898,145.8898,8316.0
2019-08-16 13:00:00,167.3,167.65,167.24,167.51,10109.0,145.9247,146.23,145.8724,146.1079,10109.0
2019-08-16 13:30:00,167.51,167.65,167.25,167.57,13738.0,146.1079,146.23,145.8811,146.1602,13738.0
2019-08-16 14:00:00,167.62,167.62,167.37,167.48,8983.0,146.2038,146.2038,145.9858,146.0817,8983.0
2019-08-16 14:30:00,167.48,167.56,167.24,167.39,16278.0,146.0817,146.1515,145.8724,146.0032,16278.0
2019-08-16 15:00:00,167.4,167.56,167.39,167.46,16321.0,146.0119,146.1515,146.0032,146.0643,16321.0
2019-08-16 15:30:00,167.42,167.97,167.4,167.72,31011.0,146.0294,146.5091,146.0119,146.2911,31011.0
2019-08-19 09:30:00,167.75,168.08,167.41,167.41,32799.0,146.3172,146.6051,146.0207,146.0207,32799.0
2019-08-19 10:00:00,167.42,167.69,167.27,167.44,23740.0,146.0294,146.2649,145.8986,146.0468,23740.0
2019-08-19 10:30:00,167.39,167.45,167.23,167.24,12979.0,146.0032,146.0556,145.8637,145.8724,12979.0
2019-08-19 11:00:00,167.24,167.65,167.21,167.61,17837.0,145.8724,146.23,145.8462,146.1951,17837.0
2019-08-19 11:30:00,167.5,167.5,167.07,167.09,13620.0,146.0992,146.0992,145.7241,145.7415,13620.0
2019-08-19 12:00:00,167.1,167.14,166.86,167.0,6968.0,145.7503,145.7852,145.5409,145.663,6968.0
2019-08-19 12:30:00,166.98,167.19,166.92,167.07,6433.0,145.6456,145.8288,145.5933,145.7241,6433.0
2019-08-19 13:00:00,167.15,167.24,167.0,167.23,3455.0,145.7939,145.8724,145.663,145.8637,3455.0
2019-08-19 13:30:00,167.19,167.26,167.01,167.12,6210.0,145.8288,145.8898,145.6718,145.7677,6210.0
2019-08-19 14:00:00,167.15,167.16,166.78,166.91,14287.0,145.7939,145.8026,145.4712,145.5845,14287.0
2019-08-19 14:30:00,166.94,167.12,166.94,166.98,11261.0,145.6107,145.7677,145.6107,145.6456,11261.0
2019-08-19 15:00:00,166.99,167.03,166.79,166.92,11328.0,145.6543,145.6892,145.4799,145.5933,11328.0
2019-08-19 15:30:00,166.95,167.08,166.85,166.86,21226.0,145.6194,145.7328,145.5322,145.5409,21226.0
2019-08-20 09:30:00,168.19,168.38,167.34,167.34,81707.0,146.701,146.8667,145.9596,145.9596,81707.0
2019-08-20 10:00:00,167.35,167.55,166.95,167.44,16501.0,145.9683,146.1428,145.6194,146.0468,16501.0
2019-08-20 10:30:00,167.55,167.66,167.27,167.6,15592.0,146.1428,146.2387,145.8986,146.1864,15592.0
2019-08-20 11:00:00,167.6,167.75,167.21,167.21,17930.0,146.1864,146.3172,145.8462,145.8462,17930.0
2019-08-20 11:30:00,167.11,167.26,166.82,166.91,10108.0,145.759,145.8898,145.506,145.5845,10108.0
2019-08-20 12:00:00,166.91,167.11,166.88,166.96,7981.0,145.5845,145.759,145.5584,145.6282,7981.0
2019-08-20 12:30:00,166.92,167.01,166.75,166.86,13623.0,145.5933,145.6718,145.445,145.5409,13623.0
2019-08-20 13:00:00,166.87,167.06,166.87,167.0,7931.0,145.5497,145.7154,145.5497,145.663,7931.0
2019-08-20 13:30:00,166.96,167.02,166.68,166.8,11233.0,145.6282,145.6805,145.3839,145.4886,11233.0
2019-08-20 14:00:00,166.83,166.88,166.64,166.76,13883.0,145.5148,145.5584,145.349,145.4537,13883.0
2019-08-20 14:30:00,166.72,166.81,166.52,166.67,15708.0,145.4188,145.4973,145.2444,145.3752,15708.0
2019-08-20 15:00:00,166.7,166.89,166.6,166.82,15610.0,145.4014,145.5671,145.3142,145.506,15610.0
2019-08-20 15:30:00,166.94,166.94,166.67,166.69,21323.0,145.6107,145.6107,145.3752,145.3927,21323.0
2019-08-21 09:30:00,169.15,169.19,168.86,169.04,66564.0,147.5383,147.5732,147.2854,147.4424,66564.0
2019-08-21 10:00:00,169.02,169.15,168.55,168.8,47695.0,147.425,147.5383,147.015,147.2331,47695.0
2019-08-21 10:30:00,168.79,168.9,168.57,168.86,34230.0,147.2243,147.3203,147.0325,147.2854,34230.0
2019-08-21 11:00:00,168.84,168.87,168.49,168.78,26256.0,147.268,147.2941,146.9627,147.2156,26256.0
2019-08-21 11:30:00,168.75,169.13,168.58,168.64,19519.0,147.1895,147.5209,147.0412,147.0935,19519.0
2019-08-21 12:00:00,168.63,168.74,168.32,168.32,44743.0,147.0848,147.1807,146.8144,146.8144,44743.0
2019-08-21 12:30:00,168.32,168.41,168.21,168.4,18232.0,146.8144,146.8929,146.7184,146.8842,18232.0
2019-08-21 13:00:00,168.36,168.51,168.24,168.33,9257.0,146.8493,146.9801,146.7446,146.8231,9257.0
2019-08-21 13:30:00,168.35,168.35,168.18,168.22,12869.0,146.8406,146.8406,146.6923,146.7272,12869.0
2019-08-21 14:00:00,168.16,168.29,167.99,168.03,20930.0,146.6748,146.7882,146.5266,146.5614,20930.0
2019-08-21 14:30:00,168.1,168.1,167.77,167.77,15571.0,146.6225,146.6225,146.3347,146.3347,15571.0
2019-08-21 15:00:00,167.81,167.93,167.77,167.92,34288.0,146.3696,146.4742,146.3347,146.4655,34288.0
2019-08-21 15:30:00,167.91,168.19,167.89,168.07,46271.0,146.4568,146.701,146.4393,146.5963,46271.0
2019-08-22 09:30:00,167.2,167.87,166.88,167.44,28030.0,145.8375,146.4219,145.5584,146.0468,28030.0
2019-08-22 10:00:00,167.43,167.47,167.13,167.26,11388.0,146.0381,146.073,145.7764,145.8898,11388.0
2019-08-22 10:30:00,167.26,167.35,166.84,167.21,24398.0,145.8898,145.9683,145.5235,145.8462,24398.0
2019-08-22 11:00:00,167.29,167.64,167.2,167.56,71992.0,145.916,146.2213,145.8375,146.1515,71992.0
2019-08-22 11:30:00,167.63,167.71,167.29,167.33,9678.0,146.2126,146.2823,145.916,145.9509,9678.0
2019-08-22 12:00:00,167.32,167.65,167.24,167.3,8807.0,145.9422,146.23,145.8724,145.9247,8807.0
2019-08-22 12:30:00,167.36,167.62,167.28,167.51,3939.0,145.9771,146.2038,145.9073,146.1079,3939.0
2019-08-22 13:00:00,167.51,167.81,167.51,167.7,14933.0,146.1079,146.3696,146.1079,146.2736,14933.0
2019-08-22 13:30:00,167.69,167.97,167.64,167.97,6846.0,146.2649,146.5091,146.2213,146.5091,6846.0
2019-08-22 14:00:00,167.9,167.96,167.73,167.73,9653.0,146.4481,146.5004,146.2998,146.2998,9653.0
2019-08-22 14:30:00,167.75,167.99,167.74,167.91,8857.0,146.3172,146.5266,146.3085,146.4568,8857.0
2019-08-22 15:00:00,167.84,167.95,167.71,167.89,11245.0,146.3957,146.4917,146.2823,146.4393,11245.0
2019-08-22 15:30:00,167.92,168.33,167.89,168.16,18849.0,146.4655,146.8231,146.4393,146.6748,18849.0
2019-08-23 09:30:00,168.81,169.19,168.62,168.71,39721.0,147.2418,147.5732,147.0761,147.1546,39721.0
2019-08-23 10:00:00,168.62,169.02,168.53,168.68,28117.0,147.0761,147.425,146.9976,147.1284,28117.0
2019-08-23 10:30:00,168.7,168.96,168.58,168.75,21873.0,147.1458,147.3726,147.0412,147.1895,21873.0
2019-08-23 11:00:00,168.75,168.76,167.69,168.18,32563.0,147.1895,147.1982,146.2649,146.6923,32563.0
2019-08-23 11:30:00,168.09,168.09,167.0,167.0,15387.0,146.6138,146.6138,145.663,145.663,15387.0
2019-08-23 12:00:00,166.97,167.24,166.83,167.18,7760.0,145.6369,145.8724,145.5148,145.82,7760.0
2019-08-23 12:30:00,167.29,167.29,166.78,166.9,4988.0,145.916,145.916,145.4712,145.5758,4988.0
2019-08-23 13:00:00,166.94,167.21,166.83,166.92,6277.0,145.6107,145.8462,145.5148,145.5933,6277.0
2019-08-23 13:30:00,167.01,167.49,166.94,167.4,6785.0,145.6718,146.0904,145.6107,146.0119,6785.0
2019-08-23 14:00:00,167.36,167.36,167.04,167.14,5973.0,145.9771,145.9771,145.6979,145.7852,5973.0
2019-08-23 14:30:00,167.27,167.35,166.82,166.94,8679.0,145.8986,145.9683,145.506,145.6107,8679.0
2019-08-23 15:00:00,167.03,167.03,166.5,166.53,15238.0,145.6892,145.6892,145.2269,145.2531,15238.0
2019-08-23 15:30:00,166.53,166.62,166.0,166.4,20316.0,145.2531,145.3316,144.7908,145.1397,20316.0
2019-08-26 09:30:00,166.34,167.36,166.34,166.49,13505.0,145.0874,145.9771,145.0874,145.2182,13505.0
2019-08-26 10:00:00,166.37,166.43,165.9,165.91,3149.0,145.1135,145.1659,144.7036,144.7123,3149.0
2019-08-26 10:30:00,165.78,166.25,165.74,166.25,5800.0,144.5989,145.0089,144.564,145.0089,5800.0
2019-08-26 11:00:00,166.25,166.49,166.18,166.31,4857.0,145.0089,145.2182,144.9478,145.0612,4857.0
2019-08-26 11:30:00,166.33,166.69,166.26,166.69,2687.0,145.0787,145.3927,145.0176,145.3927,2687.0
2019-08-26 12:00:00,166.61,166.77,166.44,166.68,3097.0,145.3229,145.4624,145.1746,145.3839,3097.0
2019-08-26 12:30:00,166.86,166.86,166.61,166.61,8400.0,145.5409,145.5409,145.3229,145.3229,8400.0
2019-08-26 13:00:00,166.69,166.8,166.48,166.53,7103.0,145.3927,145.4886,145.2095,145.2531,7103.0
2019-08-26 13:30:00,166.46,166.48,165.89,166.39,19187.0,145.192,145.2095,144.6949,145.131,19187.0
2019-08-26 14:00:00,166.48,166.51,166.14,166.25,5858.0,145.2095,145.2357,144.9129,145.0089,5858.0
2019-08-26 14:30:00,166.21,166.55,166.18,166.51,7264.0,144.974,145.2705,144.9478,145.2357,7264.0
2019-08-26 15:00:00,166.73,166.78,166.44,166.54,14028.0,145.4275,145.4712,145.1746,145.2618,14028.0
2019-08-26 15:30:00,166.54,167.06,166.42,167.0,31123.0,145.2618,145.7154,145.1572,145.663,31123.0
2019-08-27 09:30:00,168.13,168.27,167.69,168.06,29306.0,146.6487,146.7708,146.2649,146.5876,29306.0
2019-08-27 10:00:00,168.11,168.16,167.96,168.06,13162.0,146.6312,146.6748,146.5004,146.5876,13162.0
2019-08-27 10:30:00,168.03,168.45,168.0,168.23,11394.0,146.5614,146.9278,146.5353,146.7359,11394.0
2019-08-27 11:00:00,168.21,168.75,168.17,168.72,23087.0,146.7184,147.1895,146.6836,147.1633,23087.0
2019-08-27 11:30:00,168.63,169.16,168.63,168.86,25617.0,147.0848,147.5471,147.0848,147.2854,25617.0
2019-08-27 12:00:00,169.02,169.1,168.51,168.87,11882.0,147.425,147.4947,146.9801,147.2941,11882.0
2019-08-27 12:30:00,168.94,168.95,168.55,168.6,4727.0,147.3552,147.3639,147.015,147.0586,4727.0
2019-08-27 13:00:00,168.53,168.66,168.43,168.53,3911.0,146.9976,147.111,146.9103,146.9976,3911.0
2019-08-27 13:30:00,168.62,168.99,168.59,168.99,5639.0,147.0761,147.3988,147.0499,147.3988,5639.0
2019-08-27 14:00:00,169.09,169.09,168.78,168.78,6953.0,147.486,147.486,147.2156,147.2156,6953.0
2019-08-27 14:30:00,168.67,168.9,168.6,168.89,4519.0,147.1197,147.3203,147.0586,147.3116,4519.0
2019-08-27 15:00:00,168.86,168.93,168.57,168.65,8765.0,147.2854,147.3465,147.0325,147.1022,8765.0
2019-08-27 15:30:00,168.65,168.94,168.6,168.75,19000.0,147.1022,147.3552,147.0586,147.1895,19000.0
2019-08-28 09:30:00,168.27,168.36,167.5,167.95,28639.0,146.7708,146.8493,146.0992,146.4917,28639.0
2019-08-28 10:00:00,168.01,168.48,167.88,168.31,13011.0,146.544,146.954,146.4306,146.8057,13011.0
2019-08-28 10:30:00,168.32,168.56,168.2,168.41,14019.0,146.8144,147.0237,146.7097,146.8929,14019.0
2019-08-28 11:00:00,168.35,168.96,168.23,168.89,19470.0,146.8406,147.3726,146.7359,147.3116,19470.0
2019-08-28 11:30:00,168.89,168.93,168.6,168.66,10091.0,147.3116,147.3465,147.0586,147.111,10091.0
2019-08-28 12:00:00,168.76,168.81,168.7,168.75,2888.0,147.1982,147.2418,147.1458,147.1895,2888.0
2019-08-28 12:30:00,168.74,168.74,168.33,168.43,4148.0,147.1807,147.1807,146.8231,146.9103,4148.0
2019-08-28 13:00:00,168.56,168.7,168.44,168.59,3578.0,147.0237,147.1458,146.9191,147.0499,3578.0
2019-08-28 13:30:00,168.6,168.68,168.55,168.63,6049.0,147.0586,147.1284,147.015,147.0848,6049.0
2019-08-28 14:00:00,168.57,168.77,168.56,168.66,9415.0,147.0325,147.2069,147.0237,147.111,9415.0
2019-08-28 14:30:00,168.74,168.95,168.71,168.95,9016.0,147.1807,147.3639,147.1546,147.3639,9016.0
2019-08-28 15:00:00,168.98,169.03,168.82,168.95,11171.0,147.3901,147.4337,147.2505,147.3639,11171.0
2019-08-28 15:30:00,168.97,169.15,168.88,169.03,16879.0,147.3813,147.5383,147.3028,147.4337,16879.0
2019-08-29 09:30:00,170.0,170.4,169.9,170.4,43028.0,148.2797,148.6286,148.1925,148.6286,43028.0
2019-08-29 10:00:00,170.39,170.41,169.87,170.08,8727.0,148.6199,148.6374,148.1664,148.3495,8727.0
2019-08-29 10:30:00,170.09,170.1,169.65,170.0,9250.0,148.3582,148.367,147.9745,148.2797,9250.0
2019-08-29 11:00:00,169.99,170.03,169.76,169.99,7589.0,148.271,148.3059,148.0704,148.271,7589.0
2019-08-29 11:30:00,170.02,170.24,169.94,170.22,7263.0,148.2972,148.4891,148.2274,148.4716,7263.0
2019-08-29 12:00:00,170.26,170.26,170.13,170.24,3502.0,148.5065,148.5065,148.3931,148.4891,3502.0
2019-08-29 12:30:00,170.28,170.4,170.18,170.34,1792.0,148.524,148.6286,148.4368,148.5763,1792.0
2019-08-29 13:00:00,170.41,170.54,170.24,170.35,7113.0,148.6374,148.7508,148.4891,148.585,7113.0
2019-08-29 13:30:00,170.35,170.64,170.35,170.42,5517.0,148.585,148.838,148.585,148.6461,5517.0
2019-08-29 14:00:00,170.52,170.52,170.3,170.36,4430.0,148.7333,148.7333,148.5414,148.5938,4430.0
2019-08-29 14:30:00,170.37,170.41,170.22,170.27,4946.0,148.6025,148.6374,148.4716,148.5153,4946.0
2019-08-29 15:00:00,170.26,170.41,170.22,170.3,11170.0,148.5065,148.6374,148.4716,148.5414,11170.0
2019-08-29 15:30:00,170.41,170.54,170.21,170.52,18205.0,148.6374,148.7508,148.4629,148.7333,18205.0
2019-08-30 09:30:00,171.99,172.05,171.42,171.7,28520.0,150.0155,150.0678,149.5183,149.7625,28520.0
2019-08-30 10:00:00,171.79,171.83,171.27,171.79,9832.0,149.841,149.8759,149.3875,149.841,9832.0
2019-08-30 10:30:00,171.87,171.87,171.44,171.52,11492.0,149.9108,149.9108,149.5358,149.6055,11492.0
2019-08-30 11:00:00,171.51,171.51,170.59,170.61,10249.0,149.5968,149.5968,148.7944,148.8118,10249.0
2019-08-30 11:30:00,170.79,171.0,170.7,170.83,10258.0,148.9688,149.152,148.8903,149.0037,10258.0
2019-08-30 12:00:00,170.9,170.9,170.73,170.83,3957.0,149.0648,149.0648,148.9165,149.0037,3957.0
2019-08-30 12:30:00,170.86,170.96,170.74,170.74,1857.0,149.0299,149.1171,148.9252,148.9252,1857.0
2019-08-30 13:00:00,170.83,170.9,170.42,170.45,4465.0,149.0037,149.0648,148.6461,148.6723,4465.0
2019-08-30 13:30:00,170.45,170.51,170.29,170.37,5201.0,148.6723,148.7246,148.5327,148.6025,5201.0
2019-08-30 14:00:00,170.4,170.59,170.32,170.47,5021.0,148.6286,148.7944,148.5589,148.6897,5021.0
2019-08-30 14:30:00,170.47,170.55,170.38,170.46,3986.0,148.6897,148.7595,148.6112,148.681,3986.0
2019-08-30 15:00:00,170.54,170.81,170.45,170.81,6279.0,148.7508,148.9863,148.6723,148.9863,6279.0
2019-08-30 15:30:00,170.81,171.32,170.72,171.22,16109.0,148.9863,149.4311,148.9078,149.3439,16109.0
2019-09-03 09:30:00,173.61,174.14,173.39,173.74,46349.0,151.4285,151.8908,151.2366,151.5419,46349.0
2019-09-03 10:00:00,173.82,174.56,173.71,174.46,16558.0,151.6117,152.2571,151.5157,152.1699,16558.0
2019-09-03 10:30:00,174.37,174.99,174.21,174.94,22611.0,152.0914,152.6322,151.9519,152.5886,22611.0
2019-09-03 11:00:00,174.92,175.0,174.73,174.87,22212.0,152.5711,152.6409,152.4054,152.5275,22212.0
2019-09-03 11:30:00,174.78,175.42,174.63,175.32,16430.0,152.449,153.0073,152.3182,152.92,16430.0
2019-09-03 12:00:00,175.27,175.27,174.76,174.76,5720.0,152.8764,152.8764,152.4316,152.4316,5720.0
2019-09-03 12:30:00,174.89,175.19,174.82,174.84,9850.0,152.545,152.8066,152.4839,152.5014,9850.0
2019-09-03 13:00:00,174.87,175.2,174.86,175.15,18174.0,152.5275,152.8154,152.5188,152.7718,18174.0
2019-09-03 13:30:00,174.99,175.1,174.77,174.86,21360.0,152.6322,152.7281,152.4403,152.5188,21360.0
2019-09-03 14:00:00,174.76,174.84,174.65,174.72,14919.0,152.4316,152.5014,152.3356,152.3967,14919.0
2019-09-03 14:30:00,174.72,174.74,174.53,174.59,7114.0,152.3967,152.4141,152.231,152.2833,7114.0
2019-09-03 15:00:00,174.55,174.58,174.42,174.52,10804.0,152.2484,152.2746,152.135,152.2222,10804.0
2019-09-03 15:30:00,174.51,174.73,174.47,174.72,32021.0,152.2135,152.4054,152.1786,152.3967,32021.0
2019-09-04 09:30:00,175.39,175.63,175.17,175.56,27339.0,152.9811,153.1904,152.7892,153.1294,27339.0
2019-09-04 10:00:00,175.56,175.81,175.27,175.78,25115.0,153.1294,153.3474,152.8764,153.3213,25115.0
2019-09-04 10:30:00,175.74,175.89,175.53,175.7,22317.0,153.2864,153.4172,153.1032,153.2515,22317.0
2019-09-04 11:00:00,175.79,175.88,175.44,175.88,52929.0,153.33,153.4085,153.0247,153.4085,52929.0
2019-09-04 11:30:00,175.81,175.92,175.7,175.82,10852.0,153.3474,153.4434,153.2515,153.3561,10852.0
2019-09-04 12:00:00,175.9,175.9,175.64,175.75,3811.0,153.4259,153.4259,153.1991,153.2951,3811.0
2019-09-04 12:30:00,175.77,175.77,175.59,175.63,8247.0,153.3125,153.3125,153.1555,153.1904,8247.0
2019-09-04 13:00:00,175.65,175.81,175.63,175.72,7752.0,153.2079,153.3474,153.1904,153.2689,7752.0
2019-09-04 13:30:00,175.75,175.78,175.61,175.71,11770.0,153.2951,153.3213,153.173,153.2602,11770.0
2019-09-04 14:00:00,175.72,175.87,175.65,175.86,6208.0,153.2689,153.3998,153.2079,153.391,6208.0
2019-09-04 14:30:00,175.89,176.16,175.87,175.93,12721.0,153.4172,153.6527,153.3998,153.4521,12721.0
2019-09-04 15:00:00,175.87,176.1,175.84,176.02,8748.0,153.3998,153.6004,153.3736,153.5306,8748.0
2019-09-04 15:30:00,176.08,176.22,175.86,175.96,30985.0,153.5829,153.705,153.391,153.4783,30985.0
2019-09-05 09:30:00,173.44,173.7,172.94,173.01,57442.0,151.2802,151.507,150.8441,150.9052,57442.0
2019-09-05 10:00:00,172.95,173.25,172.28,172.45,48429.0,150.8528,151.1145,150.2684,150.4167,48429.0
2019-09-05 10:30:00,172.44,172.57,172.22,172.39,27695.0,150.408,150.5214,150.2161,150.3644,27695.0
2019-09-05 11:00:00,172.38,172.45,172.1,172.38,28745.0,150.3557,150.4167,150.1114,150.3557,28745.0
2019-09-05 11:30:00,172.24,172.25,169.51,169.66,98786.0,150.2336,150.2423,147.8524,147.9832,98786.0
2019-09-05 12:00:00,169.72,170.01,169.01,169.31,32555.0,148.0355,148.2885,147.4162,147.6779,32555.0
2019-09-05 12:30:00,169.45,169.62,168.63,168.7,21366.0,147.8,147.9483,147.0848,147.1458,21366.0
2019-09-05 13:00:00,168.76,169.45,168.25,169.43,27614.0,147.1982,147.8,146.7533,147.7826,27614.0
2019-09-05 13:30:00,169.43,169.5,168.29,168.29,21459.0,147.7826,147.8436,146.7882,146.7882,21459.0
2019-09-05 14:00:00,168.29,168.7,168.04,168.13,31647.0,146.7882,147.1458,146.5702,146.6487,31647.0
2019-09-05 14:30:00,168.21,168.32,167.57,168.15,30556.0,146.7184,146.8144,146.1602,146.6661,30556.0
2019-09-05 15:00:00,168.11,168.63,168.11,168.59,28823.0,146.6312,147.0848,146.6312,147.0499,28823.0
2019-09-05 15:30:00,168.61,168.67,168.12,168.22,77368.0,147.0673,147.1197,146.6399,146.7272,77368.0
2019-09-06 09:30:00,169.09,170.74,168.94,170.46,52474.0,147.486,148.9252,147.3552,148.681,52474.0
2019-09-06 10:00:00,170.48,171.2,170.11,170.36,72639.0,148.6984,149.3264,148.3757,148.5938,72639.0
2019-09-06 10:30:00,170.34,170.77,170.33,170.72,15565.0,148.5763,148.9514,148.5676,148.9078,15565.0
2019-09-06 11:00:00,170.75,170.81,170.33,170.63,18088.0,148.9339,148.9863,148.5676,148.8293,18088.0
2019-09-06 11:30:00,170.47,170.56,170.24,170.3,17074.0,148.6897,148.7682,148.4891,148.5414,17074.0
2019-09-06 12:00:00,170.04,170.22,170.01,170.14,8461.0,148.3146,148.4716,148.2885,148.4019,8461.0
2019-09-06 12:30:00,170.17,170.24,169.89,170.18,18700.0,148.428,148.4891,148.1838,148.4368,18700.0
2019-09-06 13:00:00,170.07,170.25,170.03,170.17,11663.0,148.3408,148.4978,148.3059,148.428,11663.0
2019-09-06 13:30:00,170.2,170.35,170.2,170.2,6851.0,148.4542,148.585,148.4542,148.4542,6851.0
2019-09-06 14:00:00,170.15,170.25,169.96,170.03,11668.0,148.4106,148.4978,148.2449,148.3059,11668.0
2019-09-06 14:30:00,170.02,170.02,169.64,169.75,35536.0,148.2972,148.2972,147.9657,148.0617,35536.0
2019-09-06 15:00:00,169.75,169.78,169.57,169.74,22512.0,148.0617,148.0879,147.9047,148.053,22512.0
2019-09-06 15:30:00,169.71,169.95,169.66,169.93,38149.0,148.0268,148.2361,147.9832,148.2187,38149.0
2019-09-09 09:30:00,167.1,167.13,166.34,166.55,43722.0,145.7503,145.7764,145.0874,145.2705,43722.0
2019-09-09 10:00:00,166.61,166.78,166.34,166.52,15153.0,145.3229,145.4712,145.0874,145.2444,15153.0
2019-09-09 10:30:00,166.52,166.66,165.94,166.26,19319.0,145.2444,145.3665,144.7385,145.0176,19319.0
2019-09-09 11:00:00,166.24,166.81,166.18,166.71,14878.0,145.0001,145.4973,144.9478,145.4101,14878.0
2019-09-09 11:30:00,166.8,166.85,166.68,166.85,7002.0,145.4886,145.5322,145.3839,145.5322,7002.0
2019-09-09 12:00:00,166.85,167.29,166.81,167.19,3923.0,145.5322,145.916,145.4973,145.8288,3923.0
2019-09-09 12:30:00,167.2,167.24,167.02,167.07,9612.0,145.8375,145.8724,145.6805,145.7241,9612.0
2019-09-09 13:00:00,166.96,167.04,166.88,166.9,5920.0,145.6282,145.6979,145.5584,145.5758,5920.0
2019-09-09 13:30:00,166.98,167.03,166.7,166.72,6329.0,145.6456,145.6892,145.4014,145.4188,6329.0
2019-09-09 14:00:00,166.72,166.98,166.65,166.82,12047.0,145.4188,145.6456,145.3578,145.506,12047.0
2019-09-09 14:30:00,166.82,167.08,166.78,167.02,7986.0,145.506,145.7328,145.4712,145.6805,7986.0
2019-09-09 15:00:00,167.01,167.08,166.86,166.91,5804.0,145.6718,145.7328,145.5409,145.5845,5804.0
2019-09-09 15:30:00,166.95,167.31,166.94,167.13,15019.0,145.6194,145.9334,145.6107,145.7764,15019.0
2019-09-10 09:30:00,163.98,164.12,163.39,163.99,63781.0,143.0289,143.151,142.5143,143.0376,63781.0
2019-09-10 10:00:00,163.88,164.79,163.88,164.77,15051.0,142.9417,143.7354,142.9417,143.718,15051.0
2019-09-10 10:30:00,164.63,164.86,164.36,164.85,23786.0,143.5959,143.7965,143.3603,143.7877,23786.0
2019-09-10 11:00:00,164.86,165.05,164.38,164.41,8375.0,143.7965,143.9622,143.3778,143.404,8375.0
2019-09-10 11:30:00,164.34,164.61,164.29,164.38,10129.0,143.3429,143.5784,143.2993,143.3778,10129.0
2019-09-10 12:00:00,164.36,164.6,164.24,164.59,4315.0,143.3603,143.5697,143.2557,143.561,4315.0
2019-09-10 12:30:00,164.57,164.63,164.47,164.62,6076.0,143.5435,143.5959,143.4563,143.5871,6076.0
2019-09-10 13:00:00,164.62,164.76,164.37,164.43,11660.0,143.5871,143.7092,143.3691,143.4214,11660.0
2019-09-10 13:30:00,164.36,164.73,164.36,164.64,12471.0,143.3603,143.6831,143.3603,143.6046,12471.0
2019-09-10 14:00:00,164.64,164.7,164.23,164.42,5059.0,143.6046,143.6569,143.247,143.4127,5059.0
2019-09-10 14:30:00,164.38,164.44,164.26,164.37,5215.0,143.3778,143.4301,143.2731,143.3691,5215.0
2019-09-10 15:00:00,164.36,164.51,164.23,164.26,12366.0,143.3603,143.4912,143.247,143.2731,12366.0
2019-09-10 15:30:00,164.25,164.59,164.15,164.46,48514.0,143.2644,143.561,143.1772,143.4476,48514.0
2019-09-11 09:30:00,164.6,165.72,164.53,165.67,40467.0,143.5697,144.5466,143.5086,144.503,40467.0
2019-09-11 10:00:00,165.62,166.06,165.5,165.92,16106.0,144.4594,144.8431,144.3547,144.721,16106.0
2019-09-11 10:30:00,165.94,166.21,165.63,165.65,18782.0,144.7385,144.974,144.4681,144.4855,18782.0
2019-09-11 11:00:00,165.68,165.68,165.34,165.47,16007.0,144.5117,144.5117,144.2151,144.3285,16007.0
2019-09-11 11:30:00,165.32,166.0,165.32,165.92,18167.0,144.1977,144.7908,144.1977,144.721,18167.0
2019-09-11 12:00:00,165.96,166.33,165.92,166.22,7123.0,144.7559,145.0787,144.721,144.9827,7123.0
2019-09-11 12:30:00,166.25,166.38,166.0,166.36,13886.0,145.0089,145.1223,144.7908,145.1048,13886.0
2019-09-11 13:00:00,166.23,166.29,165.9,166.1,7836.0,144.9914,145.0438,144.7036,144.878,7836.0
2019-09-11 13:30:00,166.11,166.17,165.89,166.0,8415.0,144.8868,144.9391,144.6949,144.7908,8415.0
2019-09-11 14:00:00,166.03,166.03,165.79,165.91,5946.0,144.817,144.817,144.6076,144.7123,5946.0
2019-09-11 14:30:00,165.89,165.91,165.76,165.81,12734.0,144.6949,144.7123,144.5815,144.6251,12734.0
2019-09-11 15:00:00,165.86,165.96,165.8,165.93,12338.0,144.6687,144.7559,144.6164,144.7298,12338.0
2019-09-11 15:30:00,165.84,165.91,165.64,165.75,27497.0,144.6513,144.7123,144.4768,144.5728,27497.0
2019-09-12 09:30:00,165.72,166.74,165.72,165.98,39094.0,144.5466,145.4363,144.5466,144.7734,39094.0
2019-09-12 10:00:00,166.02,166.34,165.56,166.3,12590.0,144.8083,145.0874,144.407,145.0525,12590.0
2019-09-12 10:30:00,166.17,166.76,166.15,166.76,9172.0,144.9391,145.4537,144.9216,145.4537,9172.0
2019-09-12 11:00:00,166.75,167.05,166.65,166.96,7818.0,145.445,145.7067,145.3578,145.6282,7818.0
2019-09-12 11:30:00,166.94,167.18,166.86,167.02,5901.0,145.6107,145.82,145.5409,145.6805,5901.0
2019-09-12 12:00:00,167.1,167.1,166.65,166.89,5374.0,145.7503,145.7503,145.3578,145.5671,5374.0
2019-09-12 12:30:00,166.96,166.96,166.7,166.84,4252.0,145.6282,145.6282,145.4014,145.5235,4252.0
2019-09-12 13:00:00,166.75,167.16,166.75,167.05,4179.0,145.445,145.8026,145.445,145.7067,4179.0
2019-09-12 13:30:00,167.14,167.22,167.04,167.14,6863.0,145.7852,145.8549,145.6979,145.7852,6863.0
2019-09-12 14:00:00,166.99,167.02,166.76,166.92,4862.0,145.6543,145.6805,145.4537,145.5933,4862.0
2019-09-12 14:30:00,166.93,166.93,166.61,166.67,11231.0,145.602,145.602,145.3229,145.3752,11231.0
2019-09-12 15:00:00,166.65,166.67,166.51,166.52,8039.0,145.3578,145.3752,145.2357,145.2444,8039.0
2019-09-12 15:30:00,166.51,166.73,166.42,166.53,21802.0,145.2357,145.4275,145.1572,145.2531,21802.0
2019-09-13 09:30:00,162.54,163.59,162.3,163.46,43018.0,141.7729,142.6887,141.5635,142.5753,43018.0
2019-09-13 10:00:00,163.5,163.76,163.43,163.51,25601.0,142.6102,142.837,142.5492,142.619,25601.0
2019-09-13 10:30:00,163.52,163.65,163.37,163.46,16032.0,142.6277,142.7411,142.4968,142.5753,16032.0
2019-09-13 11:00:00,163.48,164.16,163.4,163.77,16423.0,142.5928,143.1859,142.523,142.8457,16423.0
2019-09-13 11:30:00,163.74,163.74,163.41,163.63,10394.0,142.8196,142.8196,142.5317,142.7236,10394.0
2019-09-13 12:00:00,163.55,163.83,163.49,163.58,5173.0,142.6538,142.8981,142.6015,142.68,5173.0
2019-09-13 12:30:00,163.59,163.6,163.07,163.07,9495.0,142.6887,142.6975,142.2352,142.2352,9495.0
2019-09-13 13:00:00,163.1,163.4,163.02,163.13,14699.0,142.2613,142.523,142.1916,142.2875,14699.0
2019-09-13 13:30:00,163.12,163.35,162.97,163.26,8783.0,142.2788,142.4794,142.1479,142.4009,8783.0
2019-09-13 14:00:00,163.29,163.41,163.07,163.15,8907.0,142.4271,142.5317,142.2352,142.3049,8907.0
2019-09-13 14:30:00,163.15,163.33,163.09,163.27,11668.0,142.3049,142.4619,142.2526,142.4096,11668.0
2019-09-13 15:00:00,163.23,163.28,163.09,163.14,15884.0,142.3747,142.4183,142.2526,142.2962,15884.0
2019-09-13 15:30:00,163.19,163.36,163.04,163.13,27817.0,142.3398,142.4881,142.209,142.2875,27817.0
2019-09-16 09:30:00,162.41,162.66,162.25,162.39,30676.0,141.6595,141.8776,141.5199,141.642,30676.0
2019-09-16 10:00:00,162.38,162.43,161.73,161.77,23281.0,141.6333,141.6769,141.0664,141.1013,23281.0
2019-09-16 10:30:00,161.76,161.79,161.32,161.5,20794.0,141.0925,141.1187,140.7088,140.8658,20794.0
2019-09-16 11:00:00,161.52,161.73,161.39,161.53,13796.0,140.8832,141.0664,140.7698,140.8919,13796.0
2019-09-16 11:30:00,161.49,161.49,161.0,161.21,20469.0,140.857,140.857,140.4296,140.6128,20469.0
2019-09-16 12:00:00,161.15,161.29,161.11,161.21,9535.0,140.5605,140.6826,140.5256,140.6128,9535.0
2019-09-16 12:30:00,161.17,161.2,160.95,161.11,10010.0,140.5779,140.6041,140.386,140.5256,10010.0
2019-09-16 13:00:00,161.09,161.1,160.91,160.91,12498.0,140.5081,140.5169,140.3511,140.3511,12498.0
2019-09-16 13:30:00,160.99,161.21,160.96,161.04,4535.0,140.4209,140.6128,140.3948,140.4645,4535.0
2019-09-16 14:00:00,161.09,161.26,161.08,161.22,6970.0,140.5081,140.6564,140.4994,140.6215,6970.0
2019-09-16 14:30:00,161.23,161.3,161.17,161.28,10483.0,140.6303,140.6913,140.5779,140.6739,10483.0
2019-09-16 15:00:00,161.28,161.29,161.09,161.19,11876.0,140.6739,140.6826,140.5081,140.5954,11876.0
2019-09-16 15:30:00,161.15,161.44,161.13,161.41,23700.0,140.5605,140.8134,140.543,140.7873,23700.0
2019-09-17 09:30:00,162.38,163.65,162.22,163.51,47407.0,141.6333,142.7411,141.4938,142.619,47407.0
2019-09-17 10:00:00,163.4,163.56,163.06,163.09,16390.0,142.523,142.6626,142.2264,142.2526,16390.0
2019-09-17 10:30:00,163.11,163.13,162.57,162.99,16249.0,142.2701,142.2875,141.7991,142.1654,16249.0
2019-09-17 11:00:00,163.05,163.42,163.02,163.27,14944.0,142.2177,142.5404,142.1916,142.4096,14944.0
2019-09-17 11:30:00,163.27,163.75,163.27,163.67,9477.0,142.4096,142.8283,142.4096,142.7585,9477.0
2019-09-17 12:00:00,163.64,163.73,163.51,163.68,12048.0,142.7323,142.8108,142.619,142.7672,12048.0
2019-09-17 12:30:00,163.67,163.84,163.59,163.62,10920.0,142.7585,142.9068,142.6887,142.7149,10920.0
2019-09-17 13:00:00,163.62,163.66,163.48,163.64,7303.0,142.7149,142.7498,142.5928,142.7323,7303.0
2019-09-17 13:30:00,163.6,163.93,163.55,163.85,10160.0,142.6975,142.9853,142.6538,142.9155,10160.0
2019-09-17 14:00:00,163.86,163.91,163.72,163.86,10508.0,142.9242,142.9678,142.8021,142.9242,10508.0
2019-09-17 14:30:00,163.85,163.86,163.64,163.64,12447.0,142.9155,142.9242,142.7323,142.7323,12447.0
2019-09-17 15:00:00,163.59,163.85,163.57,163.84,18183.0,142.6887,142.9155,142.6713,142.9068,18183.0
2019-09-17 15:30:00,163.88,163.99,163.82,163.86,25077.0,142.9417,143.0376,142.8893,142.9242,25077.0
2019-09-18 09:30:00,162.73,162.98,162.2,162.79,34041.0,141.9386,142.1567,141.4763,141.9909,34041.0
2019-09-18 10:00:00,162.75,163.09,162.69,163.04,24611.0,141.9561,142.2526,141.9037,142.209,24611.0
2019-09-18 10:30:00,163.01,163.4,162.99,163.36,25112.0,142.1828,142.523,142.1654,142.4881,25112.0
2019-09-18 11:00:00,163.32,163.39,163.12,163.37,16534.0,142.4532,142.5143,142.2788,142.4968,16534.0
2019-09-18 11:30:00,163.36,163.36,162.76,163.04,21596.0,142.4881,142.4881,141.9648,142.209,21596.0
2019-09-18 12:00:00,163.02,163.02,162.62,162.62,20394.0,142.1916,142.1916,141.8427,141.8427,20394.0
2019-09-18 12:30:00,162.6,162.72,162.34,162.35,21687.0,141.8252,141.9299,141.5984,141.6072,21687.0
2019-09-18 13:00:00,162.34,162.78,162.34,162.65,11841.0,141.5984,141.9822,141.5984,141.8688,11841.0
2019-09-18 13:30:00,162.65,162.86,162.62,162.79,11532.0,141.8688,142.052,141.8427,141.9909,11532.0
2019-09-18 14:00:00,162.79,163.03,162.02,162.2,10070.0,141.9909,142.2003,141.3193,141.4763,10070.0
2019-09-18 14:30:00,162.09,162.59,161.93,162.51,8261.0,141.3804,141.8165,141.2408,141.7467,8261.0
2019-09-18 15:00:00,162.58,162.87,162.42,162.72,14042.0,141.8078,142.0607,141.6682,141.9299,14042.0
2019-09-18 15:30:00,162.73,163.51,162.73,163.21,34809.0,141.9386,142.619,141.9386,142.3573,34809.0
2019-09-19 09:30:00,162.79,163.89,162.79,163.63,33414.0,141.9909,142.9504,141.9909,142.7236,33414.0
2019-09-19 10:00:00,163.58,163.94,163.46,163.52,7624.0,142.68,142.994,142.5753,142.6277,7624.0
2019-09-19 10:30:00,163.5,163.69,163.12,163.31,25317.0,142.6102,142.776,142.2788,142.4445,25317.0
2019-09-19 11:00:00,163.2,163.36,163.13,163.21,15631.0,142.3486,142.4881,142.2875,142.3573,15631.0
2019-09-19 11:30:00,163.21,163.27,162.82,163.25,17963.0,142.3573,142.4096,142.0171,142.3922,17963.0
2019-09-19 12:00:00,163.16,163.22,163.1,163.19,8808.0,142.3137,142.366,142.2613,142.3398,8808.0
2019-09-19 12:30:00,163.13,163.31,163.08,163.31,6346.0,142.2875,142.4445,142.2439,142.4445,6346.0
2019-09-19 13:00:00,163.26,163.5,163.15,163.36,7011.0,142.4009,142.6102,142.3049,142.4881,7011.0
2019-09-19 13:30:00,163.37,163.48,163.23,163.27,7630.0,142.4968,142.5928,142.3747,142.4096,7630.0
2019-09-19 14:00:00,163.22,163.34,163.18,163.26,5989.0,142.366,142.4707,142.3311,142.4009,5989.0
2019-09-19 14:30:00,163.28,163.36,163.16,163.24,6335.0,142.4183,142.4881,142.3137,142.3834,6335.0
2019-09-19 15:00:00,163.21,163.33,163.14,163.22,16019.0,142.3573,142.4619,142.2962,142.366,16019.0
2019-09-19 15:30:00,163.22,163.47,162.91,163.1,48787.0,142.366,142.5841,142.0956,142.2613,48787.0
2019-09-20 09:30:00,162.53,162.96,162.5,162.66,42010.0,141.7642,142.1392,141.738,141.8776,42010.0
2019-09-20 10:00:00,162.71,162.73,162.4,162.44,24304.0,141.9212,141.9386,141.6508,141.6857,24304.0
2019-09-20 10:30:00,162.4,162.44,161.79,161.8,39308.0,141.6508,141.6857,141.1187,141.1274,39308.0
2019-09-20 11:00:00,161.79,161.81,161.44,161.62,16019.0,141.1187,141.1362,140.8134,140.9704,16019.0
2019-09-20 11:30:00,161.61,161.81,161.24,161.64,26417.0,140.9617,141.1362,140.639,140.9879,26417.0
2019-09-20 12:00:00,161.67,161.92,161.67,161.75,8555.0,141.014,141.2321,141.014,141.0838,8555.0
2019-09-20 12:30:00,161.75,161.76,161.44,161.75,15481.0,141.0838,141.0925,140.8134,141.0838,15481.0
2019-09-20 13:00:00,161.66,161.81,161.19,161.42,7312.0,141.0053,141.1362,140.5954,140.796,7312.0
2019-09-20 13:30:00,161.42,161.83,161.24,161.83,17545.0,140.796,141.1536,140.639,141.1536,17545.0
2019-09-20 14:00:00,161.84,161.94,161.68,161.82,15814.0,141.1623,141.2495,141.0228,141.1449,15814.0
2019-09-20 14:30:00,161.82,161.87,161.76,161.78,6231.0,141.1449,141.1885,141.0925,141.11,6231.0
2019-09-20 15:00:00,161.82,161.86,161.49,161.75,17232.0,141.1449,141.1798,140.857,141.0838,17232.0
2019-09-20 15:30:00,161.79,161.83,161.37,161.38,29700.0,141.1187,141.1536,140.7524,140.7611,29700.0
2019-09-23 09:30:00,162.05,162.13,161.87,161.96,33530.0,141.3455,141.4153,141.1885,141.267,33530.0
2019-09-23 10:00:00,161.9,162.05,161.74,161.84,25681.0,141.2147,141.3455,141.0751,141.1623,25681.0
2019-09-23 10:30:00,161.91,162.02,161.63,161.8,16493.0,141.2234,141.3193,140.9792,141.1274,16493.0
2019-09-23 11:00:00,161.85,161.98,161.8,161.86,9560.0,141.171,141.2844,141.1274,141.1798,9560.0
2019-09-23 11:30:00,161.87,162.01,161.6,161.97,15081.0,141.1885,141.3106,140.953,141.2757,15081.0
2019-09-23 12:00:00,161.96,162.0,161.86,161.91,10192.0,141.267,141.3019,141.1798,141.2234,10192.0
2019-09-23 12:30:00,161.92,162.15,161.91,162.08,7042.0,141.2321,141.4327,141.2234,141.3717,7042.0
2019-09-23 13:00:00,162.06,162.3,162.05,162.25,10148.0,141.3542,141.5635,141.3455,141.5199,10148.0
2019-09-23 13:30:00,162.23,162.23,161.98,162.05,10596.0,141.5025,141.5025,141.2844,141.3455,10596.0
2019-09-23 14:00:00,161.99,162.13,161.97,162.13,10643.0,141.2932,141.4153,141.2757,141.4153,10643.0
2019-09-23 14:30:00,162.14,162.27,162.12,162.22,9018.0,141.424,141.5374,141.4065,141.4938,9018.0
2019-09-23 15:00:00,162.22,162.34,162.17,162.21,10932.0,141.4938,141.5984,141.4502,141.485,10932.0
2019-09-23 15:30:00,162.21,162.21,161.96,161.99,22254.0,141.485,141.485,141.267,141.2932,22254.0
2019-09-24 09:30:00,161.95,162.63,161.91,162.53,27183.0,141.2583,141.8514,141.2234,141.7642,27183.0
2019-09-24 10:00:00,162.55,162.79,162.47,162.77,25679.0,141.7816,141.9909,141.7118,141.9735,25679.0
2019-09-24 10:30:00,162.75,162.83,162.52,162.57,12950.0,141.9561,142.0258,141.7554,141.7991,12950.0
2019-09-24 11:00:00,162.58,162.59,162.05,162.11,17773.0,141.8078,141.8165,141.3455,141.3978,17773.0
2019-09-24 11:30:00,162.13,162.54,162.1,162.28,11345.0,141.4153,141.7729,141.3891,141.5461,11345.0
2019-09-24 12:00:00,162.3,162.42,161.94,161.95,6308.0,141.5635,141.6682,141.2495,141.2583,6308.0
2019-09-24 12:30:00,162.04,162.33,161.94,162.21,8980.0,141.3368,141.5897,141.2495,141.485,8980.0
2019-09-24 13:00:00,162.2,162.32,162.14,162.28,2655.0,141.4763,141.581,141.424,141.5461,2655.0
2019-09-24 13:30:00,162.28,162.41,162.24,162.28,6800.0,141.5461,141.6595,141.5112,141.5461,6800.0
2019-09-24 14:00:00,162.25,162.5,162.12,162.46,6304.0,141.5199,141.738,141.4065,141.7031,6304.0
2019-09-24 14:30:00,162.5,162.6,162.26,162.52,4265.0,141.738,141.8252,141.5287,141.7554,4265.0
2019-09-24 15:00:00,162.43,162.45,162.27,162.38,9941.0,141.6769,141.6944,141.5374,141.6333,9941.0
2019-09-24 15:30:00,162.36,162.5,162.29,162.35,19647.0,141.6159,141.738,141.5548,141.6072,19647.0
2019-09-25 09:30:00,160.89,161.24,160.46,160.77,55811.0,140.3337,140.639,139.9586,140.229,55811.0
2019-09-25 10:00:00,160.71,160.74,160.1,160.35,16000.0,140.1767,140.2029,139.6446,139.8627,16000.0
2019-09-25 10:30:00,160.41,160.43,160.02,160.21,21270.0,139.915,139.9325,139.5749,139.7406,21270.0
2019-09-25 11:00:00,160.16,160.34,160.03,160.23,21247.0,139.697,139.854,139.5836,139.758,21247.0
2019-09-25 11:30:00,160.25,160.41,160.16,160.41,10630.0,139.7755,139.915,139.697,139.915,10630.0
2019-09-25 12:00:00,160.41,160.41,160.22,160.27,6871.0,139.915,139.915,139.7493,139.7929,6871.0
2019-09-25 12:30:00,160.28,160.4,160.2,160.22,4938.0,139.8016,139.9063,139.7319,139.7493,4938.0
2019-09-25 13:00:00,160.2,160.31,160.12,160.27,16666.0,139.7319,139.8278,139.6621,139.7929,16666.0
2019-09-25 13:30:00,160.23,160.4,160.1,160.32,12412.0,139.758,139.9063,139.6446,139.8365,12412.0
2019-09-25 14:00:00,160.31,160.55,160.3,160.39,8519.0,139.8278,140.0371,139.8191,139.8976,8519.0
2019-09-25 14:30:00,160.41,160.5,160.3,160.4,11055.0,139.915,139.9935,139.8191,139.9063,11055.0
2019-09-25 15:00:00,160.4,160.73,160.38,160.57,18166.0,139.9063,140.1941,139.8889,140.0546,18166.0
2019-09-25 15:30:00,160.54,160.88,160.53,160.8,42040.0,140.0284,140.325,140.0197,140.2552,42040.0
2019-09-26 09:30:00,162.0,162.69,161.9,162.53,26834.0,141.3019,141.9037,141.2147,141.7642,26834.0
2019-09-26 10:00:00,162.6,162.76,162.47,162.58,17598.0,141.8252,141.9648,141.7118,141.8078,17598.0
2019-09-26 10:30:00,162.56,162.66,162.09,162.14,32085.0,141.7903,141.8776,141.3804,141.424,32085.0
2019-09-26 11:00:00,162.15,162.3,162.06,162.19,30111.0,141.4327,141.5635,141.3542,141.4676,30111.0
2019-09-26 11:30:00,162.17,162.45,162.1,162.45,14502.0,141.4502,141.6944,141.3891,141.6944,14502.0
2019-09-26 12:00:00,162.36,162.65,162.35,162.56,4121.0,141.6159,141.8688,141.6072,141.7903,4121.0
2019-09-26 12:30:00,162.51,162.51,162.26,162.46,4652.0,141.7467,141.7467,141.5287,141.7031,4652.0
2019-09-26 13:00:00,162.39,162.66,162.39,162.62,2137.0,141.642,141.8776,141.642,141.8427,2137.0
2019-09-26 13:30:00,162.56,162.77,162.43,162.52,12105.0,141.7903,141.9735,141.6769,141.7554,12105.0
2019-09-26 14:00:00,162.54,162.93,162.54,162.72,14072.0,141.7729,142.1131,141.7729,141.9299,14072.0
2019-09-26 14:30:00,162.69,162.79,162.53,162.67,10457.0,141.9037,141.9909,141.7642,141.8863,10457.0
2019-09-26 15:00:00,162.67,162.74,162.52,162.61,10228.0,141.8863,141.9473,141.7554,141.8339,10228.0
2019-09-26 15:30:00,162.63,162.7,162.41,162.46,21512.0,141.8514,141.9124,141.6595,141.7031,21512.0
2019-09-27 09:30:00,163.28,163.43,162.66,162.84,26121.0,142.4183,142.5492,141.8776,142.0346,26121.0
2019-09-27 10:00:00,162.9,162.9,162.13,162.2,13952.0,142.0869,142.0869,141.4153,141.4763,13952.0
2019-09-27 10:30:00,162.14,162.62,162.14,162.62,8544.0,141.424,141.8427,141.424,141.8427,8544.0
2019-09-27 11:00:00,162.59,162.87,162.59,162.68,7615.0,141.8165,142.0607,141.8165,141.895,7615.0
2019-09-27 11:30:00,162.74,162.89,162.3,162.3,17176.0,141.9473,142.0782,141.5635,141.5635,17176.0
2019-09-27 12:00:00,162.28,162.33,161.99,162.23,6060.0,141.5461,141.5897,141.2932,141.5025,6060.0
2019-09-27 12:30:00,162.23,162.49,162.17,162.26,11453.0,141.5025,141.7293,141.4502,141.5287,11453.0
2019-09-27 13:00:00,162.17,162.39,162.15,162.38,16485.0,141.4502,141.642,141.4327,141.6333,16485.0
2019-09-27 13:30:00,162.41,162.58,162.19,162.27,12131.0,141.6595,141.8078,141.4676,141.5374,12131.0
2019-09-27 14:00:00,162.22,162.26,162.02,162.14,10118.0,141.4938,141.5287,141.3193,141.424,10118.0
2019-09-27 14:30:00,162.1,162.31,162.0,162.14,10552.0,141.3891,141.5723,141.3019,141.424,10552.0
2019-09-27 15:00:00,162.15,162.41,161.92,161.97,32110.0,141.4327,141.6595,141.2321,141.2757,32110.0
2019-09-27 15:30:00,162.02,162.62,162.02,162.58,28405.0,141.3193,141.8427,141.3193,141.8078,28405.0
2019-09-30 09:30:00,164.0,164.88,163.84,164.81,27663.0,143.0463,143.8139,142.9068,143.7529,27663.0
2019-09-30 10:00:00,164.73,165.11,164.64,164.81,18360.0,143.6831,144.0145,143.6046,143.7529,18360.0
2019-09-30 10:30:00,164.79,164.87,164.61,164.61,16377.0,143.7354,143.8052,143.5784,143.5784,16377.0
2019-09-30 11:00:00,164.63,164.7,164.34,164.47,14572.0,143.5959,143.6569,143.3429,143.4563,14572.0
2019-09-30 11:30:00,164.49,164.49,163.98,164.22,14995.0,143.4737,143.4737,143.0289,143.2382,14995.0
2019-09-30 12:00:00,164.16,164.54,164.16,164.44,8062.0,143.1859,143.5174,143.1859,143.4301,8062.0
2019-09-30 12:30:00,164.36,164.4,164.18,164.2,6831.0,143.3603,143.3952,143.2033,143.2208,6831.0
2019-09-30 13:00:00,164.21,164.28,164.17,164.23,9357.0,143.2295,143.2906,143.1946,143.247,9357.0
2019-09-30 13:30:00,164.27,164.35,163.9,163.92,8639.0,143.2818,143.3516,142.9591,142.9766,8639.0
2019-09-30 14:00:00,163.9,163.97,163.83,163.97,9843.0,142.9591,143.0202,142.8981,143.0202,9843.0
2019-09-30 14:30:00,164.02,164.09,163.77,163.81,9422.0,143.0638,143.1248,142.8457,142.8806,9422.0
2019-09-30 15:00:00,163.79,163.87,163.71,163.71,17961.0,142.8632,142.933,142.7934,142.7934,17961.0
2019-09-30 15:30:00,163.7,163.71,163.44,163.51,25733.0,142.7847,142.7934,142.5579,142.619,25733.0
2019-10-01 09:30:00,162.33,162.59,161.77,161.85,27812.0,141.5897,141.8165,141.1013,141.171,27812.0
2019-10-01 10:00:00,161.82,162.7,161.63,162.66,19918.0,141.1449,141.9124,140.9792,141.8776,19918.0
2019-10-01 10:30:00,162.62,162.68,162.39,162.44,11375.0,141.8427,141.895,141.642,141.6857,11375.0
2019-10-01 11:00:00,162.42,163.13,162.42,163.03,11568.0,141.6682,142.2875,141.6682,142.2003,11568.0
2019-10-01 11:30:00,163.14,163.14,162.72,162.97,8190.0,142.2962,142.2962,141.9299,142.1479,8190.0
2019-10-01 12:00:00,163.0,163.41,162.83,163.25,17168.0,142.1741,142.5317,142.0258,142.3922,17168.0
2019-10-01 12:30:00,163.16,163.32,163.0,163.18,11762.0,142.3137,142.4532,142.1741,142.3311,11762.0
2019-10-01 13:00:00,163.12,163.4,162.97,163.34,10539.0,142.2788,142.523,142.1479,142.4707,10539.0
2019-10-01 13:30:00,163.23,163.38,163.1,163.19,18290.0,142.3747,142.5056,142.2613,142.3398,18290.0
2019-10-01 14:00:00,163.23,163.41,163.14,163.36,11454.0,142.3747,142.5317,142.2962,142.4881,11454.0
2019-10-01 14:30:00,163.38,163.45,163.18,163.32,9045.0,142.5056,142.5666,142.3311,142.4532,9045.0
2019-10-01 15:00:00,163.36,163.58,163.34,163.54,11783.0,142.4881,142.68,142.4707,142.6451,11783.0
2019-10-01 15:30:00,163.55,163.6,163.4,163.4,31891.0,142.6538,142.6975,142.523,142.523,31891.0
2019-10-02 09:30:00,159.52,160.03,159.31,159.46,57521.0,139.1387,139.5836,138.9556,139.0864,57521.0
2019-10-02 10:00:00,159.38,159.43,158.32,158.57,45146.0,139.0166,139.0602,138.0921,138.3101,45146.0
2019-10-02 10:30:00,158.61,159.02,158.33,158.58,19580.0,138.345,138.7026,138.1008,138.3188,19580.0
2019-10-02 11:00:00,158.51,158.86,158.47,158.73,21115.0,138.2578,138.5631,138.2229,138.4497,21115.0
2019-10-02 11:30:00,158.81,158.98,158.51,158.82,11946.0,138.5195,138.6677,138.2578,138.5282,11946.0
2019-10-02 12:00:00,158.84,158.9,158.36,158.36,21756.0,138.5456,138.598,138.1269,138.1269,21756.0
2019-10-02 12:30:00,158.35,158.36,157.81,157.96,8162.0,138.1182,138.1269,137.6472,137.7781,8162.0
2019-10-02 13:00:00,157.94,158.22,157.93,158.11,10175.0,137.7606,138.0048,137.7519,137.9089,10175.0
2019-10-02 13:30:00,158.16,158.28,158.03,158.24,8071.0,137.9525,138.0572,137.8391,138.0223,8071.0
2019-10-02 14:00:00,158.23,158.37,158.16,158.29,11994.0,138.0136,138.1357,137.9525,138.0659,11994.0
2019-10-02 14:30:00,158.27,158.55,158.23,158.52,9773.0,138.0484,138.2927,138.0136,138.2665,9773.0
2019-10-02 15:00:00,158.5,158.55,158.29,158.39,16041.0,138.2491,138.2927,138.0659,138.1531,16041.0
2019-10-02 15:30:00,158.3,158.43,158.08,158.28,38850.0,138.0746,138.188,137.8827,138.0572,38850.0
2019-10-03 09:30:00,161.09,161.31,160.77,160.99,40931.0,140.5081,140.7,140.229,140.4209,40931.0
2019-10-03 10:00:00,160.96,161.79,160.58,161.78,41622.0,140.3948,141.1187,140.0633,141.11,41622.0
2019-10-03 10:30:00,161.75,162.05,161.26,161.4,20182.0,141.0838,141.3455,140.6564,140.7785,20182.0
2019-10-03 11:00:00,161.33,162.43,161.33,162.36,33485.0,140.7175,141.6769,140.7175,141.6159,33485.0
2019-10-03 11:30:00,162.26,162.7,162.07,162.1,26144.0,141.5287,141.9124,141.3629,141.3891,26144.0
2019-10-03 12:00:00,162.16,162.48,162.1,162.4,7468.0,141.4414,141.7206,141.3891,141.6508,7468.0
2019-10-03 12:30:00,162.36,162.49,162.24,162.43,14066.0,141.6159,141.7293,141.5112,141.6769,14066.0
2019-10-03 13:00:00,162.54,162.58,162.3,162.42,7285.0,141.7729,141.8078,141.5635,141.6682,7285.0
2019-10-03 13:30:00,162.37,162.76,162.37,162.71,14422.0,141.6246,141.9648,141.6246,141.9212,14422.0
2019-10-03 14:00:00,162.73,162.86,162.61,162.86,15222.0,141.9386,142.052,141.8339,142.052,15222.0
2019-10-03 14:30:00,162.82,162.82,162.51,162.67,20176.0,142.0171,142.0171,141.7467,141.8863,20176.0
2019-10-03 15:00:00,162.64,162.84,162.51,162.58,19005.0,141.8601,142.0346,141.7467,141.8078,19005.0
2019-10-03 15:30:00,162.61,162.61,162.23,162.51,49689.0,141.8339,141.8339,141.5025,141.7467,49689.0
2019-10-04 09:30:00,160.94,162.03,160.94,162.03,52036.0,140.3773,141.328,140.3773,141.328,52036.0
2019-10-04 10:00:00,162.03,162.55,161.94,162.33,16338.0,141.328,141.7816,141.2495,141.5897,16338.0
2019-10-04 10:30:00,162.32,162.35,161.78,161.85,18441.0,141.581,141.6072,141.11,141.171,18441.0
2019-10-04 11:00:00,161.83,162.1,161.77,161.91,12960.0,141.1536,141.3891,141.1013,141.2234,12960.0
2019-10-04 11:30:00,161.9,162.17,161.85,161.94,6101.0,141.2147,141.4502,141.171,141.2495,6101.0
2019-10-04 12:00:00,161.89,162.26,161.88,162.16,6265.0,141.2059,141.5287,141.1972,141.4414,6265.0
2019-10-04 12:30:00,162.18,162.3,162.08,162.16,12145.0,141.4589,141.5635,141.3717,141.4414,12145.0
2019-10-04 13:00:00,162.23,162.31,162.11,162.25,9348.0,141.5025,141.5723,141.3978,141.5199,9348.0
2019-10-04 13:30:00,162.34,162.55,162.33,162.48,6832.0,141.5984,141.7816,141.5897,141.7206,6832.0
2019-10-04 14:00:00,162.52,162.73,162.4,162.67,8207.0,141.7554,141.9386,141.6508,141.8863,8207.0
2019-10-04 14:30:00,162.74,162.95,162.69,162.88,16272.0,141.9473,142.1305,141.9037,142.0694,16272.0
2019-10-04 15:00:00,162.89,163.01,162.75,163.0,14968.0,142.0782,142.1828,141.9561,142.1741,14968.0
2019-10-04 15:30:00,163.0,163.3,162.98,163.27,25212.0,142.1741,142.4358,142.1567,142.4096,25212.0
2019-10-07 09:30:00,163.58,164.12,163.34,164.03,38428.0,142.68,143.151,142.4707,143.0725,38428.0
2019-10-07 10:00:00,163.98,164.36,163.86,164.26,22227.0,143.0289,143.3603,142.9242,143.2731,22227.0
2019-10-07 10:30:00,164.25,164.56,164.23,164.39,25164.0,143.2644,143.5348,143.247,143.3865,25164.0
2019-10-07 11:00:00,164.38,164.46,164.06,164.26,14931.0,143.3778,143.4476,143.0987,143.2731,14931.0
2019-10-07 11:30:00,164.38,164.53,164.08,164.53,7789.0,143.3778,143.5086,143.1161,143.5086,7789.0
2019-10-07 12:00:00,164.48,164.81,164.24,164.31,20508.0,143.465,143.7529,143.2557,143.3167,20508.0
2019-10-07 12:30:00,164.3,164.41,164.28,164.35,5722.0,143.308,143.404,143.2906,143.3516,5722.0
2019-10-07 13:00:00,164.29,164.37,164.01,164.23,6791.0,143.2993,143.3691,143.0551,143.247,6791.0
2019-10-07 13:30:00,164.27,165.0,164.27,164.92,24037.0,143.2818,143.9186,143.2818,143.8488,24037.0
2019-10-07 14:00:00,164.95,165.01,164.04,164.18,16561.0,143.875,143.9273,143.0812,143.2033,16561.0
2019-10-07 14:30:00,164.1,164.18,163.76,163.98,6939.0,143.1336,143.2033,142.837,143.0289,6939.0
2019-10-07 15:00:00,163.89,164.2,163.83,164.08,11811.0,142.9504,143.2208,142.8981,143.1161,11811.0
2019-10-07 15:30:00,164.12,164.12,163.72,163.73,31463.0,143.151,143.151,142.8021,142.8108,31463.0
2019-10-08 09:30:00,163.08,163.27,162.91,162.97,58727.0,142.2439,142.4096,142.0956,142.1479,58727.0
2019-10-08 10:00:00,162.89,162.99,162.39,162.64,18149.0,142.0782,142.1654,141.642,141.8601,18149.0
2019-10-08 10:30:00,162.68,162.79,162.34,162.62,63548.0,141.895,141.9909,141.5984,141.8427,63548.0
2019-10-08 11:00:00,162.67,162.85,162.43,162.58,68253.0,141.8863,142.0433,141.6769,141.8078,68253.0
2019-10-08 11:30:00,162.6,162.75,162.26,162.66,23512.0,141.8252,141.9561,141.5287,141.8776,23512.0
2019-10-08 12:00:00,162.66,162.97,162.63,162.96,7489.0,141.8776,142.1479,141.8514,142.1392,7489.0
2019-10-08 12:30:00,162.98,163.22,162.75,163.07,12132.0,142.1567,142.366,141.9561,142.2352,12132.0
2019-10-08 13:00:00,163.07,163.34,163.03,163.24,8080.0,142.2352,142.4707,142.2003,142.3834,8080.0
2019-10-08 13:30:00,163.29,163.43,163.19,163.25,6529.0,142.4271,142.5492,142.3398,142.3922,6529.0
2019-10-08 14:00:00,163.27,163.63,163.19,163.4,29247.0,142.4096,142.7236,142.3398,142.523,29247.0
2019-10-08 14:30:00,163.44,163.62,162.85,163.16,14474.0,142.5579,142.7149,142.0433,142.3137,14474.0
2019-10-08 15:00:00,163.24,163.24,162.91,163.01,22401.0,142.3834,142.3834,142.0956,142.1828,22401.0
2019-10-08 15:30:00,163.08,163.23,162.62,162.71,34975.0,142.2439,142.3747,141.8427,141.9212,34975.0
2019-10-09 09:30:00,163.95,164.11,163.76,163.85,56500.0,143.0027,143.1423,142.837,142.9155,56500.0
2019-10-09 10:00:00,163.79,164.1,163.78,164.03,22966.0,142.8632,143.1336,142.8545,143.0725,22966.0
2019-10-09 10:30:00,164.05,164.11,163.85,163.85,17602.0,143.09,143.1423,142.9155,142.9155,17602.0
2019-10-09 11:00:00,163.91,164.03,163.81,163.86,22075.0,142.9678,143.0725,142.8806,142.9242,22075.0
2019-10-09 11:30:00,163.84,164.14,163.81,164.04,14443.0,142.9068,143.1685,142.8806,143.0812,14443.0
2019-10-09 12:00:00,164.11,164.37,164.11,164.17,4722.0,143.1423,143.3691,143.1423,143.1946,4722.0
2019-10-09 12:30:00,164.24,164.93,164.19,164.71,17668.0,143.2557,143.8575,143.2121,143.6656,17668.0
2019-10-09 13:00:00,164.79,165.0,164.68,164.82,13632.0,143.7354,143.9186,143.6395,143.7616,13632.0
2019-10-09 13:30:00,164.78,164.88,164.65,164.66,5526.0,143.7267,143.8139,143.6133,143.622,5526.0
2019-10-09 14:00:00,164.47,164.76,164.43,164.6,12552.0,143.4563,143.7092,143.4214,143.5697,12552.0
2019-10-09 14:30:00,164.56,164.84,164.56,164.83,10293.0,143.5348,143.779,143.5348,143.7703,10293.0
2019-10-09 15:00:00,164.78,164.85,164.73,164.79,9558.0,143.7267,143.7877,143.6831,143.7354,9558.0
2019-10-09 15:30:00,164.75,164.8,164.5,164.76,22996.0,143.7005,143.7441,143.4825,143.7092,22996.0
2019-10-10 09:30:00,162.94,163.62,162.85,163.47,31703.0,142.1218,142.7149,142.0433,142.5841,31703.0
2019-10-10 10:00:00,163.5,163.52,163.18,163.46,15415.0,142.6102,142.6277,142.3311,142.5753,15415.0
2019-10-10 10:30:00,163.49,164.08,163.37,164.07,6784.0,142.6015,143.1161,142.4968,143.1074,6784.0
2019-10-10 11:00:00,164.06,164.33,163.82,164.32,23558.0,143.0987,143.3342,142.8893,143.3255,23558.0
2019-10-10 11:30:00,164.31,164.53,163.95,164.06,10135.0,143.3167,143.5086,143.0027,143.0987,10135.0
2019-10-10 12:00:00,164.03,164.16,163.9,164.11,15717.0,143.0725,143.1859,142.9591,143.1423,15717.0
2019-10-10 12:30:00,164.06,164.06,163.72,163.87,9402.0,143.0987,143.0987,142.8021,142.933,9402.0
2019-10-10 13:00:00,163.92,164.3,163.91,164.3,6156.0,142.9766,143.308,142.9678,143.308,6156.0
2019-10-10 13:30:00,164.18,164.39,164.06,164.38,10818.0,143.2033,143.3865,143.0987,143.3778,10818.0
2019-10-10 14:00:00,164.36,164.36,163.85,163.96,9627.0,143.3603,143.3603,142.9155,143.0115,9627.0
2019-10-10 14:30:00,164.07,164.13,163.67,163.67,7178.0,143.1074,143.1597,142.7585,142.7585,7178.0
2019-10-10 15:00:00,163.74,163.93,163.64,163.84,5405.0,142.8196,142.9853,142.7323,142.9068,5405.0
2019-10-10 15:30:00,163.81,164.12,163.8,164.1,19813.0,142.8806,143.151,142.8719,143.1336,19813.0
2019-10-11 09:30:00,162.36,162.76,162.04,162.49,67111.0,141.6159,141.9648,141.3368,141.7293,67111.0
2019-10-11 10:00:00,162.53,163.53,162.45,163.03,28989.0,141.7642,142.6364,141.6944,142.2003,28989.0
2019-10-11 10:30:00,162.99,163.38,162.65,163.13,20149.0,142.1654,142.5056,141.8688,142.2875,20149.0
2019-10-11 11:00:00,163.1,163.59,163.06,163.33,67699.0,142.2613,142.6887,142.2264,142.4619,67699.0
2019-10-11 11:30:00,163.36,163.65,162.91,163.65,77697.0,142.4881,142.7411,142.0956,142.7411,77697.0
2019-10-11 12:00:00,163.78,163.83,163.55,163.69,16639.0,142.8545,142.8981,142.6538,142.776,16639.0
2019-10-11 12:30:00,163.65,163.7,163.34,163.61,12644.0,142.7411,142.7847,142.4707,142.7062,12644.0
2019-10-11 13:00:00,163.55,163.77,163.43,163.61,7217.0,142.6538,142.8457,142.5492,142.7062,7217.0
2019-10-11 13:30:00,163.65,163.8,163.33,163.72,13626.0,142.7411,142.8719,142.4619,142.8021,13626.0
2019-10-11 14:00:00,163.71,164.0,163.52,163.87,17137.0,142.7934,143.0463,142.6277,142.933,17137.0
2019-10-11 14:30:00,163.83,164.07,163.75,163.91,18952.0,142.8981,143.1074,142.8283,142.9678,18952.0
2019-10-11 15:00:00,163.87,163.92,163.65,163.75,9581.0,142.933,142.9766,142.7411,142.8283,9581.0
2019-10-11 15:30:00,163.78,163.91,163.24,163.3,63584.0,142.8545,142.9678,142.3834,142.4358,63584.0
2019-10-14 09:30:00,162.14,163.0,162.14,162.97,46435.0,141.424,142.1741,141.424,142.1479,46435.0
2019-10-14 10:00:00,163.02,163.56,162.88,163.52,41601.0,142.1916,142.6626,142.0694,142.6277,41601.0
2019-10-14 10:30:00,163.55,163.58,163.07,163.1,18508.0,142.6538,142.68,142.2352,142.2613,18508.0
2019-10-14 11:00:00,163.14,163.14,162.63,162.88,19713.0,142.2962,142.2962,141.8514,142.0694,19713.0
2019-10-14 11:30:00,162.88,163.07,162.81,162.81,4501.0,142.0694,142.2352,142.0084,142.0084,4501.0
2019-10-14 12:00:00,162.88,162.91,162.6,162.62,5655.0,142.0694,142.0956,141.8252,141.8427,5655.0
2019-10-14 12:30:00,162.64,162.76,162.3,162.75,22624.0,141.8601,141.9648,141.5635,141.9561,22624.0
2019-10-14 13:00:00,162.84,162.84,162.54,162.6,6075.0,142.0346,142.0346,141.7729,141.8252,6075.0
2019-10-14 13:30:00,162.58,162.72,162.54,162.66,3508.0,141.8078,141.9299,141.7729,141.8776,3508.0
2019-10-14 14:00:00,162.7,163.02,162.7,163.02,8631.0,141.9124,142.1916,141.9124,142.1916,8631.0
2019-10-14 14:30:00,163.0,163.13,162.91,163.1,23601.0,142.1741,142.2875,142.0956,142.2613,23601.0
2019-10-14 15:00:00,163.07,163.13,162.95,163.08,34675.0,142.2352,142.2875,142.1305,142.2439,34675.0
2019-10-14 15:30:00,163.07,163.09,162.7,162.92,41426.0,142.2352,142.2526,141.9124,142.1043,41426.0
2019-10-15 09:30:00,161.67,162.32,161.49,161.86,47991.0,141.014,141.581,140.857,141.1798,47991.0
2019-10-15 10:00:00,161.86,162.91,161.86,162.36,47476.0,141.1798,142.0956,141.1798,141.6159,47476.0
2019-10-15 10:30:00,162.44,162.71,161.62,161.75,54539.0,141.6857,141.9212,140.9704,141.0838,54539.0
2019-10-15 11:00:00,161.79,162.31,161.76,161.83,27861.0,141.1187,141.5723,141.0925,141.1536,27861.0
2019-10-15 11:30:00,162.06,162.06,161.64,161.79,18048.0,141.3542,141.3542,140.9879,141.1187,18048.0
2019-10-15 12:00:00,161.77,161.96,161.46,161.66,15997.0,141.1013,141.267,140.8309,141.0053,15997.0
2019-10-15 12:30:00,161.68,161.85,161.43,161.81,6859.0,141.0228,141.171,140.8047,141.1362,6859.0
2019-10-15 13:00:00,161.85,161.98,161.75,161.88,5300.0,141.171,141.2844,141.0838,141.1972,5300.0
2019-10-15 13:30:00,161.82,162.05,161.8,162.04,7939.0,141.1449,141.3455,141.1274,141.3368,7939.0
2019-10-15 14:00:00,162.02,162.27,161.98,162.22,7022.0,141.3193,141.5374,141.2844,141.4938,7022.0
2019-10-15 14:30:00,162.16,162.44,162.08,162.2,18765.0,141.4414,141.6857,141.3717,141.4763,18765.0
2019-10-15 15:00:00,162.24,162.38,162.21,162.33,9033.0,141.5112,141.6333,141.485,141.5897,9033.0
2019-10-15 15:30:00,162.38,162.49,162.08,162.21,49129.0,141.6333,141.7293,141.3717,141.485,49129.0
2019-10-16 09:30:00,162.22,162.39,161.92,162.26,35472.0,141.4938,141.642,141.2321,141.5287,35472.0
2019-10-16 10:00:00,162.16,162.46,161.92,162.08,15792.0,141.4414,141.7031,141.2321,141.3717,15792.0
2019-10-16 10:30:00,162.06,162.49,161.99,162.49,10208.0,141.3542,141.7293,141.2932,141.7293,10208.0
2019-10-16 11:00:00,162.49,162.74,162.28,162.74,10907.0,141.7293,141.9473,141.5461,141.9473,10907.0
2019-10-16 11:30:00,162.74,162.92,162.6,162.79,7694.0,141.9473,142.1043,141.8252,141.9909,7694.0
2019-10-16 12:00:00,162.73,162.94,162.7,162.78,8389.0,141.9386,142.1218,141.9124,141.9822,8389.0
2019-10-16 12:30:00,162.75,162.78,162.59,162.69,5278.0,141.9561,141.9822,141.8165,141.9037,5278.0
2019-10-16 13:00:00,162.72,162.84,162.64,162.7,6384.0,141.9299,142.0346,141.8601,141.9124,6384.0
2019-10-16 13:30:00,162.81,163.02,162.53,162.67,7427.0,142.0084,142.1916,141.7642,141.8863,7427.0
2019-10-16 14:00:00,162.71,162.96,162.53,162.67,11695.0,141.9212,142.1392,141.7642,141.8863,11695.0
2019-10-16 14:30:00,162.68,162.98,162.68,162.91,8568.0,141.895,142.1567,141.895,142.0956,8568.0
2019-10-16 15:00:00,162.95,162.97,162.78,162.84,3292.0,142.1305,142.1479,141.9822,142.0346,3292.0
2019-10-16 15:30:00,162.86,163.18,162.65,162.94,18925.0,142.052,142.3311,141.8688,142.1218,18925.0
2019-10-17 09:30:00,161.61,162.24,161.5,162.13,68575.0,140.9617,141.5112,140.8658,141.4153,68575.0
2019-10-17 10:00:00,162.09,162.52,161.81,162.52,20195.0,141.3804,141.7554,141.1362,141.7554,20195.0
2019-10-17 10:30:00,162.5,162.69,162.36,162.36,22307.0,141.738,141.9037,141.6159,141.6159,22307.0
2019-10-17 11:00:00,162.38,162.57,162.12,162.48,19922.0,141.6333,141.7991,141.4065,141.7206,19922.0
2019-10-17 11:30:00,162.49,162.5,162.13,162.49,13174.0,141.7293,141.738,141.4153,141.7293,13174.0
2019-10-17 12:00:00,162.49,162.59,162.19,162.56,8503.0,141.7293,141.8165,141.4676,141.7903,8503.0
2019-10-17 12:30:00,162.56,162.68,162.5,162.68,7044.0,141.7903,141.895,141.738,141.895,7044.0
2019-10-17 13:00:00,162.68,162.98,162.59,162.89,12524.0,141.895,142.1567,141.8165,142.0782,12524.0
2019-10-17 13:30:00,162.9,162.94,162.74,162.8,13233.0,142.0869,142.1218,141.9473,141.9997,13233.0
2019-10-17 14:00:00,162.78,162.8,162.6,162.8,10750.0,141.9822,141.9997,141.8252,141.9997,10750.0
2019-10-17 14:30:00,162.8,162.93,162.72,162.72,12428.0,141.9997,142.1131,141.9299,141.9299,12428.0
2019-10-17 15:00:00,162.65,162.76,162.61,162.64,12895.0,141.8688,141.9648,141.8339,141.8601,12895.0
2019-10-17 15:30:00,162.66,162.88,162.54,162.67,24309.0,141.8776,142.0694,141.7729,141.8863,24309.0
2019-10-18 09:30:00,161.65,162.25,161.55,161.7,25478.0,140.9966,141.5199,140.9094,141.0402,25478.0
2019-10-18 10:00:00,161.7,161.76,161.43,161.66,16170.0,141.0402,141.0925,140.8047,141.0053,16170.0
2019-10-18 10:30:00,161.62,161.73,161.17,161.27,15246.0,140.9704,141.0664,140.5779,140.6651,15246.0
2019-10-18 11:00:00,161.28,161.79,161.03,161.37,26753.0,140.6739,141.1187,140.4558,140.7524,26753.0
2019-10-18 11:30:00,161.36,161.48,161.08,161.4,9487.0,140.7436,140.8483,140.4994,140.7785,9487.0
2019-10-18 12:00:00,161.42,161.46,161.22,161.22,5764.0,140.796,140.8309,140.6215,140.6215,5764.0
2019-10-18 12:30:00,161.25,161.46,161.25,161.38,5984.0,140.6477,140.8309,140.6477,140.7611,5984.0
2019-10-18 13:00:00,161.38,161.6,161.3,161.52,5929.0,140.7611,140.953,140.6913,140.8832,5929.0
2019-10-18 13:30:00,161.58,161.7,161.48,161.7,4355.0,140.9355,141.0402,140.8483,141.0402,4355.0
2019-10-18 14:00:00,161.66,161.71,161.47,161.56,16186.0,141.0053,141.0489,140.8396,140.9181,16186.0
2019-10-18 14:30:00,161.51,161.72,161.46,161.64,5633.0,140.8745,141.0577,140.8309,140.9879,5633.0
2019-10-18 15:00:00,161.72,161.73,161.45,161.45,14997.0,141.0577,141.0664,140.8221,140.8221,14997.0
2019-10-18 15:30:00,161.43,161.66,161.35,161.6,40447.0,140.8047,141.0053,140.7349,140.953,40447.0
2019-10-21 09:30:00,161.5,161.6,161.11,161.47,40439.0,140.8658,140.953,140.5256,140.8396,40439.0
2019-10-21 10:00:00,161.52,161.94,161.51,161.89,10036.0,140.8832,141.2495,140.8745,141.2059,10036.0
2019-10-21 10:30:00,161.74,161.83,161.45,161.57,12077.0,141.0751,141.1536,140.8221,140.9268,12077.0
2019-10-21 11:00:00,161.57,161.57,161.18,161.4,14870.0,140.9268,140.9268,140.5866,140.7785,14870.0
2019-10-21 11:30:00,161.39,161.42,160.84,160.93,8387.0,140.7698,140.796,140.2901,140.3686,8387.0
2019-10-21 12:00:00,160.89,160.98,160.78,160.97,3891.0,140.3337,140.4122,140.2378,140.4035,3891.0
2019-10-21 12:30:00,160.98,161.05,160.8,160.98,3331.0,140.4122,140.4733,140.2552,140.4122,3331.0
2019-10-21 13:00:00,160.98,161.18,160.79,161.18,9731.0,140.4122,140.5866,140.2465,140.5866,9731.0
2019-10-21 13:30:00,161.13,161.21,161.01,161.06,9832.0,140.543,140.6128,140.4384,140.482,9832.0
2019-10-21 14:00:00,161.04,161.2,161.04,161.15,7467.0,140.4645,140.6041,140.4645,140.5605,7467.0
2019-10-21 14:30:00,161.16,161.21,160.99,161.0,7764.0,140.5692,140.6128,140.4209,140.4296,7764.0
2019-10-21 15:00:00,160.99,161.11,160.92,161.01,10896.0,140.4209,140.5256,140.3599,140.4384,10896.0
2019-10-21 15:30:00,161.0,161.05,160.87,160.87,23173.0,140.4296,140.4733,140.3163,140.3163,23173.0
2019-10-22 09:30:00,161.37,162.11,161.28,161.72,23661.0,140.7524,141.3978,140.6739,141.0577,23661.0
2019-10-22 10:00:00,161.74,161.76,161.37,161.7,9296.0,141.0751,141.0925,140.7524,141.0402,9296.0
2019-10-22 10:30:00,161.73,162.07,161.54,161.91,12156.0,141.0664,141.3629,140.9007,141.2234,12156.0
2019-10-22 11:00:00,161.89,162.24,161.54,161.63,15157.0,141.2059,141.5112,140.9007,140.9792,15157.0
2019-10-22 11:30:00,161.86,161.89,161.56,161.6,5019.0,141.1798,141.2059,140.9181,140.953,5019.0
2019-10-22 12:00:00,161.58,161.68,161.44,161.44,6189.0,140.9355,141.0228,140.8134,140.8134,6189.0
2019-10-22 12:30:00,161.21,161.52,161.21,161.52,5434.0,140.6128,140.8832,140.6128,140.8832,5434.0
2019-10-22 13:00:00,161.53,161.73,161.45,161.73,4779.0,140.8919,141.0664,140.8221,141.0664,4779.0
2019-10-22 13:30:00,161.8,161.81,161.32,161.46,6954.0,141.1274,141.1362,140.7088,140.8309,6954.0
2019-10-22 14:00:00,161.4,161.46,161.11,161.24,9744.0,140.7785,140.8309,140.5256,140.639,9744.0
2019-10-22 14:30:00,161.35,161.37,160.98,161.08,9392.0,140.7349,140.7524,140.4122,140.4994,9392.0
2019-10-22 15:00:00,161.02,161.06,160.71,160.94,23084.0,140.4471,140.482,140.1767,140.3773,23084.0
2019-10-22 15:30:00,160.92,161.08,160.84,160.93,28675.0,140.3599,140.4994,140.2901,140.3686,28675.0
2019-10-23 09:30:00,160.58,161.12,160.55,161.12,24845.0,140.0633,140.5343,140.0371,140.5343,24845.0
2019-10-23 10:00:00,161.13,161.34,161.05,161.31,13119.0,140.543,140.7262,140.4733,140.7,13119.0
2019-10-23 10:30:00,161.31,161.31,160.98,161.12,15674.0,140.7,140.7,140.4122,140.5343,15674.0
2019-10-23 11:00:00,161.09,161.55,161.05,161.44,21508.0,140.5081,140.9094,140.4733,140.8134,21508.0
2019-10-23 11:30:00,161.42,161.45,161.22,161.25,6595.0,140.796,140.8221,140.6215,140.6477,6595.0
2019-10-23 12:00:00,161.25,161.25,160.6,160.62,9363.0,140.6477,140.6477,140.0808,140.0982,9363.0
2019-10-23 12:30:00,160.66,160.95,160.66,160.86,6096.0,140.1331,140.386,140.1331,140.3075,6096.0
2019-10-23 13:00:00,160.91,161.01,160.68,161.01,5143.0,140.3511,140.4384,140.1505,140.4384,5143.0
2019-10-23 13:30:00,160.99,161.08,160.94,160.99,4896.0,140.4209,140.4994,140.3773,140.4209,4896.0
2019-10-23 14:00:00,161.01,161.14,160.78,160.83,11157.0,140.4384,140.5518,140.2378,140.2814,11157.0
2019-10-23 14:30:00,160.85,161.06,160.78,160.99,7683.0,140.2988,140.482,140.2378,140.4209,7683.0
2019-10-23 15:00:00,161.02,161.07,160.89,161.06,8846.0,140.4471,140.4907,140.3337,140.482,8846.0
2019-10-23 15:30:00,161.03,161.17,161.01,161.05,15352.0,140.4558,140.5779,140.4384,140.4733,15352.0
2019-10-24 09:30:00,161.5,161.62,161.17,161.17,24683.0,140.8658,140.9704,140.5779,140.5779,24683.0
2019-10-24 10:00:00,161.18,161.89,161.18,161.8,10331.0,140.5866,141.2059,140.5866,141.1274,10331.0
2019-10-24 10:30:00,161.72,161.92,161.67,161.91,5108.0,141.0577,141.2321,141.014,141.2234,5108.0
2019-10-24 11:00:00,161.94,162.11,161.66,161.74,5761.0,141.2495,141.3978,141.0053,141.0751,5761.0
2019-10-24 11:30:00,161.76,161.93,161.58,161.87,8485.0,141.0925,141.2408,140.9355,141.1885,8485.0
2019-10-24 12:00:00,161.89,162.05,161.84,161.96,22148.0,141.2059,141.3455,141.1623,141.267,22148.0
2019-10-24 12:30:00,161.97,162.23,161.89,162.08,9205.0,141.2757,141.5025,141.2059,141.3717,9205.0
2019-10-24 13:00:00,162.09,162.09,161.81,162.04,7886.0,141.3804,141.3804,141.1362,141.3368,7886.0
2019-10-24 13:30:00,162.03,162.04,161.74,161.78,7911.0,141.328,141.3368,141.0751,141.11,7911.0
2019-10-24 14:00:00,161.78,161.94,161.72,161.81,11811.0,141.11,141.2495,141.0577,141.1362,11811.0
2019-10-24 14:30:00,161.85,161.96,161.8,161.84,6713.0,141.171,141.267,141.1274,141.1623,6713.0
2019-10-24 15:00:00,161.8,161.82,161.59,161.66,13821.0,141.1274,141.1449,140.9443,141.0053,13821.0
2019-10-24 15:30:00,161.68,161.8,161.59,161.71,15424.0,141.0228,141.1274,140.9443,141.0489,15424.0
2019-10-25 09:30:00,160.85,161.0,160.3,160.75,27149.0,140.2988,140.4296,139.8191,140.2116,27149.0
2019-10-25 10:00:00,160.75,161.06,160.65,160.65,10591.0,140.2116,140.482,140.1244,140.1244,10591.0
2019-10-25 10:30:00,160.66,160.83,160.59,160.73,12455.0,140.1331,140.2814,140.072,140.1941,12455.0
2019-10-25 11:00:00,160.69,160.72,160.36,160.4,22123.0,140.1593,140.1854,139.8714,139.9063,22123.0
2019-10-25 11:30:00,160.46,160.76,160.26,160.27,19167.0,139.9586,140.2203,139.7842,139.7929,19167.0
2019-10-25 12:00:00,160.28,160.36,160.21,160.34,17969.0,139.8016,139.8714,139.7406,139.854,17969.0
2019-10-25 12:30:00,160.31,160.57,160.3,160.36,5075.0,139.8278,140.0546,139.8191,139.8714,5075.0
2019-10-25 13:00:00,160.35,160.43,160.31,160.38,7114.0,139.8627,139.9325,139.8278,139.8889,7114.0
2019-10-25 13:30:00,160.37,160.5,160.24,160.4,15503.0,139.8801,139.9935,139.7667,139.9063,15503.0
2019-10-25 14:00:00,160.38,160.46,160.27,160.4,10355.0,139.8889,139.9586,139.7929,139.9063,10355.0
2019-10-25 14:30:00,160.42,160.53,160.29,160.51,15499.0,139.9237,140.0197,139.8104,140.0022,15499.0
2019-10-25 15:00:00,160.5,160.52,160.29,160.3,13746.0,139.9935,140.011,139.8104,139.8191,13746.0
2019-10-25 15:30:00,160.3,160.46,160.24,160.3,29152.0,139.8191,139.9586,139.7667,139.8191,29152.0
2019-10-28 09:30:00,160.07,160.13,159.72,160.0,21695.0,139.6185,139.6708,139.3132,139.5574,21695.0
2019-10-28 10:00:00,160.02,160.11,159.8,159.94,23654.0,139.5749,139.6534,139.383,139.5051,23654.0
2019-10-28 10:30:00,159.97,159.99,159.78,159.87,20844.0,139.5312,139.5487,139.3655,139.444,20844.0
2019-10-28 11:00:00,159.89,160.03,159.64,159.88,33115.0,139.4615,139.5836,139.2434,139.4527,33115.0
2019-10-28 11:30:00,159.85,159.92,159.61,159.61,8438.0,139.4266,139.4876,139.2172,139.2172,8438.0
2019-10-28 12:00:00,159.61,160.21,159.61,160.21,13414.0,139.2172,139.7406,139.2172,139.7406,13414.0
2019-10-28 12:30:00,160.12,160.13,159.59,159.6,12389.0,139.6621,139.6708,139.1998,139.2085,12389.0
2019-10-28 13:00:00,159.57,159.66,159.48,159.52,9860.0,139.1823,139.2609,139.1038,139.1387,9860.0
2019-10-28 13:30:00,159.6,159.71,159.53,159.6,8314.0,139.2085,139.3045,139.1475,139.2085,8314.0
2019-10-28 14:00:00,159.65,159.66,159.23,159.25,12910.0,139.2521,139.2609,138.8858,138.9032,12910.0
2019-10-28 14:30:00,159.27,159.43,159.27,159.39,10714.0,138.9207,139.0602,138.9207,139.0253,10714.0
2019-10-28 15:00:00,159.35,159.52,159.35,159.46,7838.0,138.9905,139.1387,138.9905,139.0864,7838.0
2019-10-28 15:30:00,159.43,159.45,159.27,159.42,24801.0,139.0602,139.0777,138.9207,139.0515,24801.0
2019-10-29 09:30:00,159.58,159.58,159.0,159.49,22417.0,139.1911,139.1911,138.6852,139.1126,22417.0
2019-10-29 10:00:00,159.46,159.49,159.35,159.49,6440.0,139.0864,139.1126,138.9905,139.1126,6440.0
2019-10-29 10:30:00,159.47,159.61,159.2,159.56,10849.0,139.0951,139.2172,138.8596,139.1736,10849.0
2019-10-29 11:00:00,159.64,159.9,159.49,159.9,10886.0,139.2434,139.4702,139.1126,139.4702,10886.0
2019-10-29 11:30:00,159.81,160.04,159.71,159.76,10809.0,139.3917,139.5923,139.3045,139.3481,10809.0
2019-10-29 12:00:00,159.81,160.14,159.8,160.03,6831.0,139.3917,139.6795,139.383,139.5836,6831.0
2019-10-29 12:30:00,160.0,160.19,159.88,160.16,10252.0,139.5574,139.7231,139.4527,139.697,10252.0
2019-10-29 13:00:00,160.23,160.32,160.22,160.29,4544.0,139.758,139.8365,139.7493,139.8104,4544.0
2019-10-29 13:30:00,160.28,160.35,160.24,160.29,3637.0,139.8016,139.8627,139.7667,139.8104,3637.0
2019-10-29 14:00:00,160.27,160.28,160.0,160.14,8172.0,139.7929,139.8016,139.5574,139.6795,8172.0
2019-10-29 14:30:00,160.21,160.25,160.11,160.11,4995.0,139.7406,139.7755,139.6534,139.6534,4995.0
2019-10-29 15:00:00,160.11,160.15,159.95,160.02,5165.0,139.6534,139.6882,139.5138,139.5749,5165.0
2019-10-29 15:30:00,160.03,160.04,159.79,159.84,18050.0,139.5836,139.5923,139.3742,139.4179,18050.0
2019-10-30 09:30:00,162.43,162.44,161.71,161.74,30277.0,141.6769,141.6857,141.0489,141.0751,30277.0
2019-10-30 10:00:00,161.8,162.16,161.68,162.07,9648.0,141.1274,141.4414,141.0228,141.3629,9648.0
2019-10-30 10:30:00,162.09,162.31,161.92,162.05,12896.0,141.3804,141.5723,141.2321,141.3455,12896.0
2019-10-30 11:00:00,162.21,162.55,162.2,162.49,14315.0,141.485,141.7816,141.4763,141.7293,14315.0
2019-10-30 11:30:00,162.5,162.85,162.41,162.68,7534.0,141.738,142.0433,141.6595,141.895,7534.0
2019-10-30 12:00:00,162.68,163.21,162.63,163.2,10141.0,141.895,142.3573,141.8514,142.3486,10141.0
2019-10-30 12:30:00,163.12,163.82,162.91,162.99,44685.0,142.2788,142.8893,142.0956,142.1654,44685.0
2019-10-30 13:00:00,162.98,163.1,162.87,163.03,7025.0,142.1567,142.2613,142.0607,142.2003,7025.0
2019-10-30 13:30:00,163.04,163.05,162.67,162.67,8043.0,142.209,142.2177,141.8863,141.8863,8043.0
2019-10-30 14:00:00,162.72,162.87,162.59,162.81,11442.0,141.9299,142.0607,141.8165,142.0084,11442.0
2019-10-30 14:30:00,162.84,163.07,162.37,162.98,19399.0,142.0346,142.2352,141.6246,142.1567,19399.0
2019-10-30 15:00:00,163.06,163.46,163.04,163.34,13699.0,142.2264,142.5753,142.209,142.4707,13699.0
2019-10-30 15:30:00,163.31,163.36,163.1,163.29,24708.0,142.4445,142.4881,142.2613,142.4271,24708.0
2019-10-31 09:30:00,163.74,164.07,163.62,163.87,27478.0,142.8196,143.1074,142.7149,142.933,27478.0
2019-10-31 10:00:00,163.89,164.16,163.81,164.15,16310.0,142.9504,143.1859,142.8806,143.1772,16310.0
2019-10-31 10:30:00,164.08,164.08,163.77,163.94,15096.0,143.1161,143.1161,142.8457,142.994,15096.0
2019-10-31 11:00:00,163.99,164.09,163.72,163.8,40791.0,143.0376,143.1248,142.8021,142.8719,40791.0
2019-10-31 11:30:00,163.83,163.99,163.66,163.84,18854.0,142.8981,143.0376,142.7498,142.9068,18854.0
2019-10-31 12:00:00,163.82,164.3,163.59,164.19,24394.0,142.8893,143.308,142.6887,143.2121,24394.0
2019-10-31 12:30:00,164.1,164.1,163.36,163.5,20552.0,143.1336,143.1336,142.4881,142.6102,20552.0
2019-10-31 13:00:00,163.5,163.51,163.33,163.4,10942.0,142.6102,142.619,142.4619,142.523,10942.0
2019-10-31 13:30:00,163.43,163.5,163.38,163.44,9436.0,142.5492,142.6102,142.5056,142.5579,9436.0
2019-10-31 14:00:00,163.36,163.42,163.07,163.33,14109.0,142.4881,142.5404,142.2352,142.4619,14109.0
2019-10-31 14:30:00,163.3,163.33,163.05,163.18,10120.0,142.4358,142.4619,142.2177,142.3311,10120.0
2019-10-31 15:00:00,163.19,163.45,163.13,163.3,7470.0,142.3398,142.5666,142.2875,142.4358,7470.0
2019-10-31 15:30:00,163.28,163.91,163.27,163.91,40122.0,142.4183,142.9678,142.4096,142.9678,40122.0
2019-11-01 09:30:00,164.33,164.33,163.92,164.1,13631.0,143.3342,143.3342,142.9766,143.1336,13631.0
2019-11-01 10:00:00,164.21,164.24,163.86,163.89,6079.0,143.2295,143.2557,142.9242,142.9504,6079.0
2019-11-01 10:30:00,163.74,163.74,163.44,163.57,4064.0,142.8196,142.8196,142.5579,142.6713,4064.0
2019-11-01 11:00:00,163.58,163.62,163.29,163.4,19733.0,142.68,142.7149,142.4271,142.523,19733.0
2019-11-01 11:30:00,163.52,163.57,163.38,163.52,7192.0,142.6277,142.6713,142.5056,142.6277,7192.0
2019-11-01 12:00:00,163.52,163.58,163.09,163.09,7044.0,142.6277,142.68,142.2526,142.2526,7044.0
2019-11-01 12:30:00,163.02,163.46,162.98,163.32,4082.0,142.1916,142.5753,142.1567,142.4532,4082.0
2019-11-01 13:00:00,163.41,163.65,163.39,163.47,8917.0,142.5317,142.7411,142.5143,142.5841,8917.0
2019-11-01 13:30:00,163.46,163.62,163.46,163.54,2585.0,142.5753,142.7149,142.5753,142.6451,2585.0
2019-11-01 14:00:00,163.52,163.55,163.26,163.32,5169.0,142.6277,142.6538,142.4009,142.4532,5169.0
2019-11-01 14:30:00,163.37,163.39,163.17,163.31,7844.0,142.4968,142.5143,142.3224,142.4445,7844.0
2019-11-01 15:00:00,163.27,163.32,163.17,163.29,8949.0,142.4096,142.4532,142.3224,142.4271,8949.0
2019-11-01 15:30:00,163.31,163.33,162.94,163.0,26825.0,142.4445,142.4619,142.1218,142.1741,26825.0
2019-11-04 09:30:00,162.72,162.83,162.53,162.72,18388.0,141.9299,142.0258,141.7642,141.9299,18388.0
2019-11-04 10:00:00,162.65,162.76,162.34,162.4,4658.0,141.8688,141.9648,141.5984,141.6508,4658.0
2019-11-04 10:30:00,162.44,162.56,162.03,162.03,12957.0,141.6857,141.7903,141.328,141.328,12957.0
2019-11-04 11:00:00,162.18,162.3,161.86,161.94,11421.0,141.4589,141.5635,141.1798,141.2495,11421.0
2019-11-04 11:30:00,161.84,161.92,161.52,161.59,7683.0,141.1623,141.2321,140.8832,140.9443,7683.0
2019-11-04 12:00:00,161.59,161.62,161.33,161.33,5855.0,140.9443,140.9704,140.7175,140.7175,5855.0
2019-11-04 12:30:00,161.36,161.43,161.31,161.31,6525.0,140.7436,140.8047,140.7,140.7,6525.0
2019-11-04 13:00:00,161.29,161.4,161.23,161.33,4490.0,140.6826,140.7785,140.6303,140.7175,4490.0
2019-11-04 13:30:00,161.31,161.33,160.96,161.02,9111.0,140.7,140.7175,140.3948,140.4471,9111.0
2019-11-04 14:00:00,161.03,161.06,160.81,160.86,5801.0,140.4558,140.482,140.2639,140.3075,5801.0
2019-11-04 14:30:00,160.83,160.86,160.66,160.71,7663.0,140.2814,140.3075,140.1331,140.1767,7663.0
2019-11-04 15:00:00,160.72,160.76,160.47,160.52,14834.0,140.1854,140.2203,139.9674,140.011,14834.0
2019-11-04 15:30:00,160.5,160.8,160.32,160.6,42807.0,139.9935,140.2552,139.8365,140.0808,42807.0
2019-11-05 09:30:00,161.03,161.03,160.31,160.35,58338.0,140.4558,140.4558,139.8278,139.8627,58338.0
2019-11-05 10:00:00,160.48,160.5,159.75,160.01,23323.0,139.9761,139.9935,139.3394,139.5661,23323.0
2019-11-05 10:30:00,160.14,160.18,159.63,159.78,30696.0,139.6795,139.7144,139.2347,139.3655,30696.0
2019-11-05 11:00:00,159.78,159.88,159.42,159.61,26696.0,139.3655,139.4527,139.0515,139.2172,26696.0
2019-11-05 11:30:00,159.63,159.7,159.46,159.64,26622.0,139.2347,139.2957,139.0864,139.2434,26622.0
2019-11-05 12:00:00,159.63,160.14,159.61,159.87,25072.0,139.2347,139.6795,139.2172,139.444,25072.0
2019-11-05 12:30:00,159.89,160.25,159.75,160.22,31251.0,139.4615,139.7755,139.3394,139.7493,31251.0
2019-11-05 13:00:00,160.26,160.33,159.76,159.76,12164.0,139.7842,139.8452,139.3481,139.3481,12164.0
2019-11-05 13:30:00,159.76,160.13,159.76,160.0,12793.0,139.3481,139.6708,139.3481,139.5574,12793.0
2019-11-05 14:00:00,159.93,160.15,159.89,160.0,10194.0,139.4964,139.6882,139.4615,139.5574,10194.0
2019-11-05 14:30:00,159.96,160.0,159.77,159.77,14795.0,139.5225,139.5574,139.3568,139.3568,14795.0
2019-11-05 15:00:00,159.75,159.83,159.62,159.66,25033.0,139.3394,139.4091,139.226,139.2609,25033.0
2019-11-05 15:30:00,159.66,160.01,159.59,159.99,49110.0,139.2609,139.5661,139.1998,139.5487,49110.0
2019-11-06 09:30:00,161.29,161.39,160.74,160.79,20389.0,140.6826,140.7698,140.2029,140.2465,20389.0
2019-11-06 10:00:00,160.8,161.0,160.77,160.95,11515.0,140.2552,140.4296,140.229,140.386,11515.0
2019-11-06 10:30:00,160.89,160.98,160.77,160.78,10634.0,140.3337,140.4122,140.229,140.2378,10634.0
2019-11-06 11:00:00,160.72,160.72,160.39,160.42,7906.0,140.1854,140.1854,139.8976,139.9237,7906.0
2019-11-06 11:30:00,160.56,161.19,160.52,160.99,24039.0,140.0459,140.5954,140.011,140.4209,24039.0
2019-11-06 12:00:00,160.93,161.13,160.91,161.0,6005.0,140.3686,140.543,140.3511,140.4296,6005.0
2019-11-06 12:30:00,160.99,161.0,160.67,160.84,14313.0,140.4209,140.4296,140.1418,140.2901,14313.0
2019-11-06 13:00:00,160.83,160.98,160.82,160.93,5610.0,140.2814,140.4122,140.2726,140.3686,5610.0
2019-11-06 13:30:00,160.87,160.88,160.62,160.74,8486.0,140.3163,140.325,140.0982,140.2029,8486.0
2019-11-06 14:00:00,160.68,160.87,160.63,160.64,8667.0,140.1505,140.3163,140.1069,140.1156,8667.0
2019-11-06 14:30:00,160.56,160.82,160.56,160.77,8961.0,140.0459,140.2726,140.0459,140.229,8961.0
2019-11-06 15:00:00,160.71,160.71,160.57,160.63,5042.0,140.1767,140.1767,140.0546,140.1069,5042.0
2019-11-06 15:30:00,160.62,160.65,160.47,160.51,22785.0,140.0982,140.1244,139.9674,140.0022,22785.0
2019-11-07 09:30:00,160.84,160.84,160.15,160.38,25389.0,140.2901,140.2901,139.6882,139.8889,25389.0
2019-11-07 10:00:00,160.41,160.41,160.0,160.14,9732.0,139.915,139.915,139.5574,139.6795,9732.0
2019-11-07 10:30:00,160.05,160.21,159.78,159.78,12294.0,139.601,139.7406,139.3655,139.3655,12294.0
2019-11-07 11:00:00,159.7,159.95,159.7,159.81,8997.0,139.2957,139.5138,139.2957,139.3917,8997.0
2019-11-07 11:30:00,159.79,159.87,159.57,159.87,5546.0,139.3742,139.444,139.1823,139.444,5546.0
2019-11-07 12:00:00,159.98,160.04,159.28,159.4,10740.0,139.54,139.5923,138.9294,139.0341,10740.0
2019-11-07 12:30:00,159.55,159.68,159.49,159.62,4191.0,139.1649,139.2783,139.1126,139.226,4191.0
2019-11-07 13:00:00,159.68,159.88,159.67,159.88,10648.0,139.2783,139.4527,139.2696,139.4527,10648.0
2019-11-07 13:30:00,159.9,160.08,159.87,160.02,9858.0,139.4702,139.6272,139.444,139.5749,9858.0
2019-11-07 14:00:00,160.02,160.07,159.92,160.03,4846.0,139.5749,139.6185,139.4876,139.5836,4846.0
2019-11-07 14:30:00,160.03,160.21,160.01,160.08,7573.0,139.5836,139.7406,139.5661,139.6272,7573.0
2019-11-07 15:00:00,160.02,160.08,159.95,160.05,5375.0,139.5749,139.6272,139.5138,139.601,5375.0
2019-11-07 15:30:00,160.07,160.15,159.98,160.04,23230.0,139.6185,139.6882,139.54,139.5923,23230.0
2019-11-08 09:30:00,158.9,159.33,158.78,159.02,40220.0,138.598,138.973,138.4933,138.7026,40220.0
2019-11-08 10:00:00,158.95,159.16,158.83,158.88,7881.0,138.6416,138.8247,138.5369,138.5805,7881.0
2019-11-08 10:30:00,158.86,158.86,158.3,158.3,22124.0,138.5631,138.5631,138.0746,138.0746,22124.0
2019-11-08 11:00:00,158.32,158.62,158.24,158.55,12742.0,138.0921,138.3537,138.0223,138.2927,12742.0
2019-11-08 11:30:00,158.58,158.66,158.14,158.33,19385.0,138.3188,138.3886,137.9351,138.1008,19385.0
2019-11-08 12:00:00,158.34,158.37,158.26,158.28,11315.0,138.1095,138.1357,138.0397,138.0572,11315.0
2019-11-08 12:30:00,158.29,158.46,158.29,158.44,9317.0,138.0659,138.2142,138.0659,138.1967,9317.0
2019-11-08 13:00:00,158.47,158.6,158.37,158.43,8427.0,138.2229,138.3363,138.1357,138.188,8427.0
2019-11-08 13:30:00,158.44,158.83,158.37,158.7,24121.0,138.1967,138.5369,138.1357,138.4235,24121.0
2019-11-08 14:00:00,158.72,158.85,158.54,158.75,49167.0,138.441,138.5543,138.2839,138.4671,49167.0
2019-11-08 14:30:00,158.68,158.92,158.67,158.84,14409.0,138.4061,138.6154,138.3973,138.5456,14409.0
2019-11-08 15:00:00,158.84,159.02,158.81,159.01,16276.0,138.5456,138.7026,138.5195,138.6939,16276.0
2019-11-08 15:30:00,159.0,159.27,158.82,158.99,31829.0,138.6852,138.9207,138.5282,138.6765,31829.0
2019-11-11 09:30:00,159.39,159.57,159.19,159.54,14558.0,139.0253,139.1823,138.8509,139.1562,14558.0
2019-11-11 10:00:00,159.58,159.71,159.33,159.33,7839.0,139.1911,139.3045,138.973,138.973,7839.0
2019-11-11 10:30:00,159.39,159.9,159.38,159.85,13913.0,139.0253,139.4702,139.0166,139.4266,13913.0
2019-11-11 11:00:00,159.86,160.32,159.86,160.03,7253.0,139.4353,139.8365,139.4353,139.5836,7253.0
2019-11-11 11:30:00,159.96,160.0,159.7,159.75,5608.0,139.5225,139.5574,139.2957,139.3394,5608.0
2019-11-11 12:00:00,159.81,159.89,159.64,159.67,13494.0,139.3917,139.4615,139.2434,139.2696,13494.0
2019-11-11 12:30:00,159.73,159.73,159.67,159.73,1741.0,139.3219,139.3219,139.2696,139.3219,1741.0
2019-11-11 13:00:00,159.74,159.86,159.68,159.79,12532.0,139.3306,139.4353,139.2783,139.3742,12532.0
2019-11-11 13:30:00,159.83,159.89,159.81,159.82,3188.0,139.4091,139.4615,139.3917,139.4004,3188.0
2019-11-11 14:00:00,159.8,159.85,159.51,159.62,19574.0,139.383,139.4266,139.13,139.226,19574.0
2019-11-11 14:30:00,159.65,159.73,159.52,159.66,8668.0,139.2521,139.3219,139.1387,139.2609,8668.0
2019-11-11 15:00:00,159.63,159.66,159.54,159.61,6191.0,139.2347,139.2609,139.1562,139.2172,6191.0
2019-11-11 15:30:00,159.62,159.82,159.55,159.82,22687.0,139.226,139.4004,139.1649,139.4004,22687.0
2019-11-12 09:30:00,158.86,158.95,158.59,158.8,21043.0,138.5631,138.6416,138.3276,138.5107,21043.0
2019-11-12 10:00:00,158.8,158.86,158.22,158.33,14944.0,138.5107,138.5631,138.0048,138.1008,14944.0
2019-11-12 10:30:00,158.37,158.44,157.82,157.87,18908.0,138.1357,138.1967,137.6559,137.6996,18908.0
2019-11-12 11:00:00,157.88,158.13,157.71,157.79,42269.0,137.7083,137.9263,137.56,137.6298,42269.0
2019-11-12 11:30:00,157.83,157.83,157.31,157.36,24552.0,137.6647,137.6647,137.2111,137.2547,24552.0
2019-11-12 12:00:00,157.4,157.5,157.33,157.44,10438.0,137.2896,137.3768,137.2285,137.3245,10438.0
2019-11-12 12:30:00,157.47,157.68,157.35,157.68,8703.0,137.3507,137.5338,137.246,137.5338,8703.0
2019-11-12 13:00:00,157.62,157.74,157.52,157.66,9109.0,137.4815,137.5862,137.3943,137.5164,9109.0
2019-11-12 13:30:00,157.66,157.99,157.6,157.9,19676.0,137.5164,137.8042,137.464,137.7257,19676.0
2019-11-12 14:00:00,157.89,158.15,157.67,158.07,36204.0,137.717,137.9438,137.5251,137.874,36204.0
2019-11-12 14:30:00,158.07,158.26,157.87,157.98,26851.0,137.874,138.0397,137.6996,137.7955,26851.0
2019-11-12 15:00:00,157.97,158.13,157.95,158.07,10552.0,137.7868,137.9263,137.7693,137.874,10552.0
2019-11-12 15:30:00,158.07,158.11,157.89,158.01,18543.0,137.874,137.9089,137.717,137.8217,18543.0
2019-11-13 09:30:00,159.82,159.82,159.16,159.49,27354.0,139.4004,139.4004,138.8247,139.1126,27354.0
2019-11-13 10:00:00,159.51,159.65,159.23,159.57,20097.0,139.13,139.2521,138.8858,139.1823,20097.0
2019-11-13 10:30:00,159.58,159.93,159.55,159.89,22055.0,139.1911,139.4964,139.1649,139.4615,22055.0
2019-11-13 11:00:00,159.86,159.97,159.69,159.97,17420.0,139.4353,139.5312,139.287,139.5312,17420.0
2019-11-13 11:30:00,159.89,160.12,159.85,160.03,17731.0,139.4615,139.6621,139.4266,139.5836,17731.0
2019-11-13 12:00:00,160.08,160.13,159.82,160.04,5479.0,139.6272,139.6708,139.4004,139.5923,5479.0
2019-11-13 12:30:00,160.05,160.06,159.84,159.88,3785.0,139.601,139.6097,139.4179,139.4527,3785.0
2019-11-13 13:00:00,159.91,160.12,159.91,159.99,5119.0,139.4789,139.6621,139.4789,139.5487,5119.0
2019-11-13 13:30:00,159.98,160.09,159.93,159.95,3453.0,139.54,139.6359,139.4964,139.5138,3453.0
2019-11-13 14:00:00,160.01,160.39,160.0,160.34,16498.0,139.5661,139.8976,139.5574,139.854,16498.0
2019-11-13 14:30:00,160.36,160.45,160.31,160.43,10163.0,139.8714,139.9499,139.8278,139.9325,10163.0
2019-11-13 15:00:00,160.42,160.59,160.22,160.59,10763.0,139.9237,140.072,139.7493,140.072,10763.0
2019-11-13 15:30:00,160.52,160.59,160.16,160.41,23709.0,140.011,140.072,139.697,139.915,23709.0
2019-11-14 09:30:00,161.58,161.66,160.84,161.04,25098.0,140.9355,141.0053,140.2901,140.4645,25098.0
2019-11-14 10:00:00,160.99,161.01,160.68,160.78,7421.0,140.4209,140.4384,140.1505,140.2378,7421.0
2019-11-14 10:30:00,160.81,160.81,160.46,160.78,8404.0,140.2639,140.2639,139.9586,140.2378,8404.0
2019-11-14 11:00:00,160.86,161.16,160.84,161.12,13411.0,140.3075,140.5692,140.2901,140.5343,13411.0
2019-11-14 11:30:00,161.05,161.11,160.37,160.73,6825.0,140.4733,140.5256,139.8801,140.1941,6825.0
2019-11-14 12:00:00,160.7,160.79,160.4,160.58,6386.0,140.168,140.2465,139.9063,140.0633,6386.0
2019-11-14 12:30:00,160.6,160.84,160.6,160.7,2850.0,140.0808,140.2901,140.0808,140.168,2850.0
2019-11-14 13:00:00,160.79,160.92,160.73,160.89,2158.0,140.2465,140.3599,140.1941,140.3337,2158.0
2019-11-14 13:30:00,160.82,160.9,160.69,160.69,4937.0,140.2726,140.3424,140.1593,140.1593,4937.0
2019-11-14 14:00:00,160.75,160.81,160.65,160.73,6857.0,140.2116,140.2639,140.1244,140.1941,6857.0
2019-11-14 14:30:00,160.79,160.99,160.74,160.89,10552.0,140.2465,140.4209,140.2029,140.3337,10552.0
2019-11-14 15:00:00,160.88,160.93,160.84,160.87,5106.0,140.325,140.3686,140.2901,140.3163,5106.0
2019-11-14 15:30:00,160.88,160.97,160.69,160.94,16787.0,140.325,140.4035,140.1593,140.3773,16787.0
2019-11-15 09:30:00,159.61,160.18,159.47,160.05,23760.0,139.2172,139.7144,139.0951,139.601,23760.0
2019-11-15 10:00:00,160.01,160.13,159.74,160.07,5787.0,139.5661,139.6708,139.3306,139.6185,5787.0
2019-11-15 10:30:00,160.06,160.34,160.06,160.11,19586.0,139.6097,139.854,139.6097,139.6534,19586.0
2019-11-15 11:00:00,160.08,160.13,159.73,159.76,11716.0,139.6272,139.6708,139.3219,139.3481,11716.0
2019-11-15 11:30:00,159.77,159.78,159.36,159.61,13190.0,139.3568,139.3655,138.9992,139.2172,13190.0
2019-11-15 12:00:00,159.58,159.94,159.58,159.81,9852.0,139.1911,139.5051,139.1911,139.3917,9852.0
2019-11-15 12:30:00,159.86,160.04,159.85,160.01,11251.0,139.4353,139.5923,139.4266,139.5661,11251.0
2019-11-15 13:00:00,160.03,160.1,159.96,160.07,19683.0,139.5836,139.6446,139.5225,139.6185,19683.0
2019-11-15 13:30:00,160.05,160.14,159.87,160.06,9397.0,139.601,139.6795,139.444,139.6097,9397.0
2019-11-15 14:00:00,160.06,160.14,160.03,160.08,18549.0,139.6097,139.6795,139.5836,139.6272,18549.0
2019-11-15 14:30:00,160.06,160.14,159.92,160.04,11554.0,139.6097,139.6795,139.4876,139.5923,11554.0
2019-11-15 15:00:00,160.03,160.18,159.97,160.12,15785.0,139.5836,139.7144,139.5312,139.6621,15785.0
2019-11-15 15:30:00,160.12,160.19,160.0,160.11,19298.0,139.6621,139.7231,139.5574,139.6534,19298.0
2019-11-18 09:30:00,160.76,161.13,160.75,160.91,19047.0,140.2203,140.543,140.2116,140.3511,19047.0
2019-11-18 10:00:00,160.9,161.1,160.83,160.99,5459.0,140.3424,140.5169,140.2814,140.4209,5459.0
2019-11-18 10:30:00,160.89,161.06,160.82,161.06,12769.0,140.3337,140.482,140.2726,140.482,12769.0
2019-11-18 11:00:00,161.11,161.26,161.03,161.26,9773.0,140.5256,140.6564,140.4558,140.6564,9773.0
2019-11-18 11:30:00,161.26,161.31,160.79,160.79,7690.0,140.6564,140.7,140.2465,140.2465,7690.0
2019-11-18 12:00:00,160.81,161.06,160.75,160.93,10883.0,140.2639,140.482,140.2116,140.3686,10883.0
2019-11-18 12:30:00,160.85,161.13,160.82,160.91,5639.0,140.2988,140.543,140.2726,140.3511,5639.0
2019-11-18 13:00:00,160.87,160.87,160.69,160.7,4543.0,140.3163,140.3163,140.1593,140.168,4543.0
2019-11-18 13:30:00,160.64,160.72,160.58,160.59,2338.0,140.1156,140.1854,140.0633,140.072,2338.0
2019-11-18 14:00:00,160.58,160.58,160.34,160.34,4591.0,140.0633,140.0633,139.854,139.854,4591.0
2019-11-18 14:30:00,160.38,160.51,160.3,160.43,9413.0,139.8889,140.0022,139.8191,139.9325,9413.0
2019-11-18 15:00:00,160.35,160.51,160.32,160.47,8961.0,139.8627,140.0022,139.8365,139.9674,8961.0
2019-11-18 15:30:00,160.45,160.6,160.31,160.4,19693.0,139.9499,140.0808,139.8278,139.9063,19693.0
2019-11-19 09:30:00,161.28,161.48,161.12,161.3,26933.0,140.6739,140.8483,140.5343,140.6913,26933.0
2019-11-19 10:00:00,161.33,161.44,161.27,161.36,7383.0,140.7175,140.8134,140.6651,140.7436,7383.0
2019-11-19 10:30:00,161.38,161.47,161.16,161.17,14379.0,140.7611,140.8396,140.5692,140.5779,14379.0
2019-11-19 11:00:00,161.17,161.36,161.08,161.29,13256.0,140.5779,140.7436,140.4994,140.6826,13256.0
2019-11-19 11:30:00,161.31,161.49,161.16,161.3,8973.0,140.7,140.857,140.5692,140.6913,8973.0
2019-11-19 12:00:00,161.27,161.35,161.11,161.23,5334.0,140.6651,140.7349,140.5256,140.6303,5334.0
2019-11-19 12:30:00,161.23,161.27,161.15,161.27,4561.0,140.6303,140.6651,140.5605,140.6651,4561.0
2019-11-19 13:00:00,161.25,161.35,161.14,161.25,6119.0,140.6477,140.7349,140.5518,140.6477,6119.0
2019-11-19 13:30:00,161.27,161.27,161.14,161.2,4428.0,140.6651,140.6651,140.5518,140.6041,4428.0
2019-11-19 14:00:00,161.19,161.4,161.15,161.34,8237.0,140.5954,140.7785,140.5605,140.7262,8237.0
2019-11-19 14:30:00,161.31,161.33,161.17,161.17,6600.0,140.7,140.7175,140.5779,140.5779,6600.0
2019-11-19 15:00:00,161.19,161.3,161.14,161.21,10180.0,140.5954,140.6913,140.5518,140.6128,10180.0
2019-11-19 15:30:00,161.25,161.61,161.25,161.61,17967.0,140.6477,140.9617,140.6477,140.9617,17967.0
2019-11-20 09:30:00,161.48,161.68,161.37,161.43,20197.0,140.8483,141.0228,140.7524,140.8047,20197.0
2019-11-20 10:00:00,161.43,161.45,161.24,161.42,18777.0,140.8047,140.8221,140.639,140.796,18777.0
2019-11-20 10:30:00,161.4,161.41,161.06,161.11,12288.0,140.7785,140.7873,140.482,140.5256,12288.0
2019-11-20 11:00:00,161.21,161.25,160.98,160.98,12306.0,140.6128,140.6477,140.4122,140.4122,12306.0
2019-11-20 11:30:00,161.01,161.45,160.96,161.34,16137.0,140.4384,140.8221,140.3948,140.7262,16137.0
2019-11-20 12:00:00,161.32,161.4,161.16,161.24,10605.0,140.7088,140.7785,140.5692,140.639,10605.0
2019-11-20 12:30:00,161.26,161.26,160.98,161.07,7680.0,140.6564,140.6564,140.4122,140.4907,7680.0
2019-11-20 13:00:00,161.0,161.18,160.82,161.02,11424.0,140.4296,140.5866,140.2726,140.4471,11424.0
2019-11-20 13:30:00,161.0,161.16,160.89,161.09,6098.0,140.4296,140.5692,140.3337,140.5081,6098.0
2019-11-20 14:00:00,161.06,161.15,160.9,161.14,5214.0,140.482,140.5605,140.3424,140.5518,5214.0
2019-11-20 14:30:00,161.2,161.27,161.08,161.11,5788.0,140.6041,140.6651,140.4994,140.5256,5788.0
2019-11-20 15:00:00,161.2,161.24,161.06,161.11,6288.0,140.6041,140.639,140.482,140.5256,6288.0
2019-11-20 15:30:00,161.07,161.17,160.97,161.03,12182.0,140.4907,140.5779,140.4035,140.4558,12182.0
2019-11-21 09:30:00,160.54,160.68,160.06,160.17,13288.0,140.0284,140.1505,139.6097,139.7057,13288.0
2019-11-21 10:00:00,160.2,160.21,159.87,159.94,6185.0,139.7319,139.7406,139.444,139.5051,6185.0
2019-11-21 10:30:00,159.94,160.02,159.63,159.99,16287.0,139.5051,139.5749,139.2347,139.5487,16287.0
2019-11-21 11:00:00,159.95,160.21,159.92,159.92,13908.0,139.5138,139.7406,139.4876,139.4876,13908.0
2019-11-21 11:30:00,159.95,160.03,159.74,159.95,12924.0,139.5138,139.5836,139.3306,139.5138,12924.0
2019-11-21 12:00:00,159.93,159.99,159.51,159.74,6453.0,139.4964,139.5487,139.13,139.3306,6453.0
2019-11-21 12:30:00,159.73,159.97,159.64,159.88,15146.0,139.3219,139.5312,139.2434,139.4527,15146.0
2019-11-21 13:00:00,159.95,160.03,159.91,160.02,3467.0,139.5138,139.5836,139.4789,139.5749,3467.0
2019-11-21 13:30:00,160.06,160.09,159.85,159.94,3332.0,139.6097,139.6359,139.4266,139.5051,3332.0
2019-11-21 14:00:00,159.94,160.17,159.93,160.16,6657.0,139.5051,139.7057,139.4964,139.697,6657.0
2019-11-21 14:30:00,160.1,160.2,160.03,160.07,7070.0,139.6446,139.7319,139.5836,139.6185,7070.0
2019-11-21 15:00:00,160.03,160.11,159.96,160.08,5260.0,139.5836,139.6534,139.5225,139.6272,5260.0
2019-11-21 15:30:00,160.11,160.13,159.93,160.1,13009.0,139.6534,139.6708,139.4964,139.6446,13009.0
2019-11-22 09:30:00,160.57,160.57,160.18,160.32,12047.0,140.0546,140.0546,139.7144,139.8365,12047.0
2019-11-22 10:00:00,160.23,160.25,160.03,160.05,16981.0,139.758,139.7755,139.5836,139.601,16981.0
2019-11-22 10:30:00,160.1,160.35,160.08,160.22,7873.0,139.6446,139.8627,139.6272,139.7493,7873.0
2019-11-22 11:00:00,160.22,160.27,159.91,159.91,12903.0,139.7493,139.7929,139.4789,139.4789,12903.0
2019-11-22 11:30:00,159.89,160.17,159.89,159.99,4676.0,139.4615,139.7057,139.4615,139.5487,4676.0
2019-11-22 12:00:00,160.01,160.14,159.93,159.97,5910.0,139.5661,139.6795,139.4964,139.5312,5910.0
2019-11-22 12:30:00,159.96,160.07,159.86,159.86,4638.0,139.5225,139.6185,139.4353,139.4353,4638.0
2019-11-22 13:00:00,159.91,159.91,159.75,159.89,5242.0,139.4789,139.4789,139.3394,139.4615,5242.0
2019-11-22 13:30:00,159.75,159.86,159.75,159.83,4837.0,139.3394,139.4353,139.3394,139.4091,4837.0
2019-11-22 14:00:00,159.81,160.12,159.76,160.03,5881.0,139.3917,139.6621,139.3481,139.5836,5881.0
2019-11-22 14:30:00,160.08,160.25,160.08,160.25,4815.0,139.6272,139.7755,139.6272,139.7755,4815.0
2019-11-22 15:00:00,160.3,160.3,160.12,160.13,3697.0,139.8191,139.8191,139.6621,139.6708,3697.0
2019-11-22 15:30:00,160.16,160.18,159.9,160.03,13636.0,139.697,139.7144,139.4702,139.5836,13636.0
2019-11-25 09:30:00,162.98,163.0,162.6,162.94,38839.0,142.1567,142.1741,141.8252,142.1218,38839.0
2019-11-25 10:00:00,162.88,162.95,162.47,162.49,18378.0,142.0694,142.1305,141.7118,141.7293,18378.0
2019-11-25 10:30:00,162.48,162.92,162.45,162.92,16337.0,141.7206,142.1043,141.6944,142.1043,16337.0
2019-11-25 11:00:00,162.82,162.93,162.64,162.88,13155.0,142.0171,142.1131,141.8601,142.0694,13155.0
2019-11-25 11:30:00,162.85,162.85,162.18,162.18,12984.0,142.0433,142.0433,141.4589,141.4589,12984.0
2019-11-25 12:00:00,162.2,162.66,162.14,162.3,8468.0,141.4763,141.8776,141.424,141.5635,8468.0
2019-11-25 12:30:00,162.25,162.25,162.03,162.05,8395.0,141.5199,141.5199,141.328,141.3455,8395.0
2019-11-25 13:00:00,162.05,162.19,162.02,162.18,8637.0,141.3455,141.4676,141.3193,141.4589,8637.0
2019-11-25 13:30:00,162.21,162.33,162.21,162.31,5358.0,141.485,141.5897,141.485,141.5723,5358.0
2019-11-25 14:00:00,162.28,162.4,162.17,162.32,9334.0,141.5461,141.6508,141.4502,141.581,9334.0
2019-11-25 14:30:00,162.28,162.6,162.23,162.39,20610.0,141.5461,141.8252,141.5025,141.642,20610.0
2019-11-25 15:00:00,162.39,162.66,162.36,162.5,14575.0,141.642,141.8776,141.6159,141.738,14575.0
2019-11-25 15:30:00,162.5,162.57,162.35,162.48,29683.0,141.738,141.7991,141.6072,141.7206,29683.0
2019-11-26 09:30:00,163.93,164.16,163.56,163.8,46078.0,142.9853,143.1859,142.6626,142.8719,46078.0
2019-11-26 10:00:00,163.8,164.49,163.78,164.34,45548.0,142.8719,143.4737,142.8545,143.3429,45548.0
2019-11-26 10:30:00,164.32,164.42,163.76,163.8,25996.0,143.3255,143.4127,142.837,142.8719,25996.0
2019-11-26 11:00:00,163.8,164.12,163.58,163.62,20840.0,142.8719,143.151,142.68,142.7149,20840.0
2019-11-26 11:30:00,163.52,163.96,163.5,163.67,26695.0,142.6277,143.0115,142.6102,142.7585,26695.0
2019-11-26 12:00:00,163.66,163.66,163.37,163.48,13186.0,142.7498,142.7498,142.4968,142.5928,13186.0
2019-11-26 12:30:00,163.45,163.55,163.42,163.48,8321.0,142.5666,142.6538,142.5404,142.5928,8321.0
2019-11-26 13:00:00,163.47,163.63,163.47,163.55,8966.0,142.5841,142.7236,142.5841,142.6538,8966.0
2019-11-26 13:30:00,163.53,163.62,163.51,163.61,10339.0,142.6364,142.7149,142.619,142.7062,10339.0
2019-11-26 14:00:00,163.62,163.64,163.48,163.55,9576.0,142.7149,142.7323,142.5928,142.6538,9576.0
2019-11-26 14:30:00,163.53,163.76,163.32,163.6,33525.0,142.6364,142.837,142.4532,142.6975,33525.0
2019-11-26 15:00:00,163.5,163.51,163.41,163.5,10662.0,142.6102,142.619,142.5317,142.6102,10662.0
2019-11-26 15:30:00,163.5,163.86,163.46,163.85,32074.0,142.6102,142.9242,142.5753,142.9155,32074.0
2019-11-27 09:30:00,164.15,164.22,163.71,163.88,40211.0,143.1772,143.2382,142.7934,142.9417,40211.0
2019-11-27 10:00:00,163.82,164.16,163.72,163.84,23358.0,142.8893,143.1859,142.8021,142.9068,23358.0
2019-11-27 10:30:00,163.88,164.2,163.84,163.96,11572.0,142.9417,143.2208,142.9068,143.0115,11572.0
2019-11-27 11:00:00,163.87,164.14,163.87,164.09,15718.0,142.933,143.1685,142.933,143.1248,15718.0
2019-11-27 11:30:00,164.06,164.37,164.04,164.1,13263.0,143.0987,143.3691,143.0812,143.1336,13263.0
2019-11-27 12:00:00,164.13,164.25,163.56,163.56,17953.0,143.1597,143.2644,142.6626,142.6626,17953.0
2019-11-27 12:30:00,163.59,163.72,163.55,163.71,10472.0,142.6887,142.8021,142.6538,142.7934,10472.0
2019-11-27 13:00:00,163.72,164.46,163.72,163.9,13637.0,142.8021,143.4476,142.8021,142.9591,13637.0
2019-11-27 13:30:00,163.92,164.14,163.87,164.1,9203.0,142.9766,143.1685,142.933,143.1336,9203.0
2019-11-27 14:00:00,164.06,164.12,163.93,164.05,5365.0,143.0987,143.151,142.9853,143.09,5365.0
2019-11-27 14:30:00,164.12,164.38,164.04,164.24,10506.0,143.151,143.3778,143.0812,143.2557,10506.0
2019-11-27 15:00:00,164.25,164.4,164.17,164.23,10022.0,143.2644,143.3952,143.1946,143.247,10022.0
2019-11-27 15:30:00,164.22,164.28,163.99,164.08,24018.0,143.2382,143.2906,143.0376,143.1161,24018.0
2019-11-29 09:30:00,163.81,164.1,163.81,163.93,19443.0,142.8806,143.1336,142.8806,142.9853,19443.0
2019-11-29 10:00:00,163.83,164.22,163.83,164.15,13190.0,142.8981,143.2382,142.8981,143.1772,13190.0
2019-11-29 10:30:00,164.11,164.16,163.71,163.72,12887.0,143.1423,143.1859,142.7934,142.8021,12887.0
2019-11-29 11:00:00,163.73,164.16,163.7,164.15,10759.0,142.8108,143.1859,142.7847,143.1772,10759.0
2019-11-29 11:30:00,164.05,164.05,163.28,163.34,15507.0,143.09,143.09,142.4183,142.4707,15507.0
2019-11-29 12:00:00,163.34,163.44,163.28,163.4,11601.0,142.4707,142.5579,142.4183,142.523,11601.0
2019-11-29 12:30:00,163.39,163.43,163.26,163.43,14531.0,142.5143,142.5492,142.4009,142.5492,14531.0
2019-12-02 09:30:00,162.93,163.08,161.96,162.04,19643.0,142.1131,142.2439,141.267,141.3368,19643.0
2019-12-02 10:00:00,162.1,162.68,162.02,162.3,59352.0,141.3891,141.895,141.3193,141.5635,59352.0
2019-12-02 10:30:00,162.23,162.3,161.78,161.93,5515.0,141.5025,141.5635,141.11,141.2408,5515.0
2019-12-02 11:00:00,161.89,162.12,161.72,162.03,13558.0,141.2059,141.4065,141.0577,141.328,13558.0
2019-12-02 11:30:00,161.97,161.98,161.39,161.59,20243.0,141.2757,141.2844,140.7698,140.9443,20243.0
2019-12-02 12:00:00,161.6,161.8,161.56,161.56,11452.0,140.953,141.1274,140.9181,140.9181,11452.0
2019-12-02 12:30:00,161.65,161.75,161.57,161.57,3991.0,140.9966,141.0838,140.9268,140.9268,3991.0
2019-12-02 13:00:00,161.68,161.97,161.6,161.79,7032.0,141.0228,141.2757,140.953,141.1187,7032.0
2019-12-02 13:30:00,161.74,161.81,161.67,161.68,5946.0,141.0751,141.1362,141.014,141.0228,5946.0
2019-12-02 14:00:00,161.76,161.88,161.72,161.82,6541.0,141.0925,141.1972,141.0577,141.1449,6541.0
2019-12-02 14:30:00,161.83,161.86,161.73,161.83,11585.0,141.1536,141.1798,141.0664,141.1536,11585.0
2019-12-02 15:00:00,161.82,162.05,161.8,162.04,10539.0,141.1449,141.3455,141.1274,141.3368,10539.0
2019-12-02 15:30:00,162.03,162.77,162.03,162.77,41552.0,141.328,141.9735,141.328,141.9735,41552.0
2019-12-03 09:30:00,162.37,162.71,162.07,162.39,38101.0,141.6246,141.9212,141.3629,141.642,38101.0
2019-12-03 10:00:00,162.49,162.69,162.28,162.34,18215.0,141.7293,141.9037,141.5461,141.5984,18215.0
2019-12-03 10:30:00,162.24,162.47,162.06,162.2,12987.0,141.5112,141.7118,141.3542,141.4763,12987.0
2019-12-03 11:00:00,162.08,162.5,161.97,162.5,7959.0,141.3717,141.738,141.2757,141.738,7959.0
2019-12-03 11:30:00,162.38,162.42,161.98,162.38,10195.0,141.6333,141.6682,141.2844,141.6333,10195.0
2019-12-03 12:00:00,162.38,162.42,162.03,162.16,9582.0,141.6333,141.6682,141.328,141.4414,9582.0
2019-12-03 12:30:00,162.13,162.45,162.05,162.34,5726.0,141.4153,141.6944,141.3455,141.5984,5726.0
2019-12-03 13:00:00,162.37,162.45,162.1,162.15,6074.0,141.6246,141.6944,141.3891,141.4327,6074.0
2019-12-03 13:30:00,162.1,162.43,162.1,162.22,8046.0,141.3891,141.6769,141.3891,141.4938,8046.0
2019-12-03 14:00:00,162.19,162.28,161.79,161.86,10760.0,141.4676,141.5461,141.1187,141.1798,10760.0
2019-12-03 14:30:00,161.87,161.93,161.67,161.92,9785.0,141.1885,141.2408,141.014,141.2321,9785.0
2019-12-03 15:00:00,162.06,162.21,162.01,162.16,16953.0,141.3542,141.485,141.3106,141.4414,16953.0
2019-12-03 15:30:00,162.18,162.22,162.03,162.17,25697.0,141.4589,141.4938,141.328,141.4502,25697.0
2019-12-04 09:30:00,161.39,162.12,161.32,161.96,25370.0,140.7698,141.4065,140.7088,141.267,25370.0
2019-12-04 10:00:00,161.94,161.96,161.28,161.29,28281.0,141.2495,141.267,140.6739,140.6826,28281.0
2019-12-04 10:30:00,161.18,161.54,161.12,161.5,15671.0,140.5866,140.9007,140.5343,140.8658,15671.0
2019-12-04 11:00:00,161.47,161.52,161.29,161.41,14011.0,140.8396,140.8832,140.6826,140.7873,14011.0
2019-12-04 11:30:00,161.46,161.69,161.41,161.62,10711.0,140.8309,141.0315,140.7873,140.9704,10711.0
2019-12-04 12:00:00,161.58,161.63,161.4,161.44,5508.0,140.9355,140.9792,140.7785,140.8134,5508.0
2019-12-04 12:30:00,161.42,161.66,161.3,161.47,8725.0,140.796,141.0053,140.6913,140.8396,8725.0
2019-12-04 13:00:00,161.5,161.56,161.42,161.55,10901.0,140.8658,140.9181,140.796,140.9094,10901.0
2019-12-04 13:30:00,161.53,161.56,161.45,161.49,3799.0,140.8919,140.9181,140.8221,140.857,3799.0
2019-12-04 14:00:00,161.5,161.7,161.49,161.65,13057.0,140.8658,141.0402,140.857,140.9966,13057.0
2019-12-04 14:30:00,161.67,161.77,161.64,161.72,13647.0,141.014,141.1013,140.9879,141.0577,13647.0
2019-12-04 15:00:00,161.7,161.77,161.67,161.74,13227.0,141.0402,141.1013,141.014,141.0751,13227.0
2019-12-04 15:30:00,161.77,162.07,161.74,161.77,42131.0,141.1013,141.3629,141.0751,141.1013,42131.0
2019-12-05 09:30:00,161.37,161.44,161.01,161.19,24734.0,140.7524,140.8134,140.4384,140.5954,24734.0
2019-12-05 10:00:00,161.25,161.27,161.01,161.09,18353.0,140.6477,140.6651,140.4384,140.5081,18353.0
2019-12-05 10:30:00,161.12,161.44,161.08,161.34,8459.0,140.5343,140.8134,140.4994,140.7262,8459.0
2019-12-05 11:00:00,161.29,161.35,160.97,161.33,22889.0,140.6826,140.7349,140.4035,140.7175,22889.0
2019-12-05 11:30:00,161.3,161.3,160.96,160.97,11118.0,140.6913,140.6913,140.3948,140.4035,11118.0
2019-12-05 12:00:00,161.0,161.13,161.0,161.02,6456.0,140.4296,140.543,140.4296,140.4471,6456.0
2019-12-05 12:30:00,161.04,161.04,160.85,161.0,6537.0,140.4645,140.4645,140.2988,140.4296,6537.0
2019-12-05 13:00:00,161.0,161.17,160.91,161.15,4659.0,140.4296,140.5779,140.3511,140.5605,4659.0
2019-12-05 13:30:00,161.12,161.2,161.01,161.15,7159.0,140.5343,140.6041,140.4384,140.5605,7159.0
2019-12-05 14:00:00,161.11,161.12,160.97,161.05,10296.0,140.5256,140.5343,140.4035,140.4733,10296.0
2019-12-05 14:30:00,161.09,161.35,160.99,161.11,28251.0,140.5081,140.7349,140.4209,140.5256,28251.0
2019-12-05 15:00:00,161.1,161.35,161.1,161.25,23834.0,140.5169,140.7349,140.5169,140.6477,23834.0
2019-12-05 15:30:00,161.24,161.5,161.2,161.35,39093.0,140.639,140.8658,140.6041,140.7349,39093.0
2019-12-06 09:30:00,162.51,162.57,161.65,161.65,23120.0,141.7467,141.7991,140.9966,140.9966,23120.0
2019-12-06 10:00:00,161.79,162.38,161.75,162.37,13524.0,141.1187,141.6333,141.0838,141.6246,13524.0
2019-12-06 10:30:00,162.27,162.78,162.05,162.74,45046.0,141.5374,141.9822,141.3455,141.9473,45046.0
2019-12-06 11:00:00,162.7,162.71,162.21,162.7,15393.0,141.9124,141.9212,141.485,141.9124,15393.0
2019-12-06 11:30:00,162.76,162.86,162.45,162.5,17868.0,141.9648,142.052,141.6944,141.738,17868.0
2019-12-06 12:00:00,162.5,162.53,162.42,162.5,4403.0,141.738,141.7642,141.6682,141.738,4403.0
2019-12-06 12:30:00,162.54,162.54,162.4,162.46,3139.0,141.7729,141.7729,141.6508,141.7031,3139.0
2019-12-06 13:00:00,162.51,162.61,162.36,162.36,8123.0,141.7467,141.8339,141.6159,141.6159,8123.0
2019-12-06 13:30:00,162.35,162.4,162.11,162.12,8629.0,141.6072,141.6508,141.3978,141.4065,8629.0
2019-12-06 14:00:00,162.13,162.2,162.07,162.15,6915.0,141.4153,141.4763,141.3629,141.4327,6915.0
2019-12-06 14:30:00,162.15,162.19,162.09,162.13,9828.0,141.4327,141.4676,141.3804,141.4153,9828.0
2019-12-06 15:00:00,162.13,162.26,162.08,162.14,10642.0,141.4153,141.5287,141.3717,141.424,10642.0
2019-12-06 15:30:00,162.15,162.18,162.02,162.04,19684.0,141.4327,141.4589,141.3193,141.3368,19684.0
2019-12-09 09:30:00,162.24,162.56,162.24,162.42,16453.0,141.5112,141.7903,141.5112,141.6682,16453.0
2019-12-09 10:00:00,162.4,162.47,162.14,162.16,5689.0,141.6508,141.7118,141.424,141.4414,5689.0
2019-12-09 10:30:00,162.22,162.27,161.94,161.94,9963.0,141.4938,141.5374,141.2495,141.2495,9963.0
2019-12-09 11:00:00,161.94,162.02,161.77,162.02,19351.0,141.2495,141.3193,141.1013,141.3193,19351.0
2019-12-09 11:30:00,162.06,162.06,161.83,161.96,3721.0,141.3542,141.3542,141.1536,141.267,3721.0
2019-12-09 12:00:00,161.92,161.92,161.74,161.76,4913.0,141.2321,141.2321,141.0751,141.0925,4913.0
2019-12-09 12:30:00,161.95,161.99,161.79,161.93,4365.0,141.2583,141.2932,141.1187,141.2408,4365.0
2019-12-09 13:00:00,161.94,161.99,161.82,161.96,5529.0,141.2495,141.2932,141.1449,141.267,5529.0
2019-12-09 13:30:00,161.98,162.05,161.88,161.96,4268.0,141.2844,141.3455,141.1972,141.267,4268.0
2019-12-09 14:00:00,161.91,161.98,161.71,161.92,7200.0,141.2234,141.2844,141.0489,141.2321,7200.0
2019-12-09 14:30:00,161.92,162.11,161.88,162.0,13967.0,141.2321,141.3978,141.1972,141.3019,13967.0
2019-12-09 15:00:00,161.98,161.98,161.85,161.86,17831.0,141.2844,141.2844,141.171,141.1798,17831.0
2019-12-09 15:30:00,161.84,161.91,161.72,161.87,12376.0,141.1623,141.2234,141.0577,141.1885,12376.0
2019-12-10 09:30:00,161.94,161.98,161.58,161.63,19639.0,141.2495,141.2844,140.9355,140.9792,19639.0
2019-12-10 10:00:00,161.69,161.69,161.45,161.54,7885.0,141.0315,141.0315,140.8221,140.9007,7885.0
2019-12-10 10:30:00,161.54,161.83,161.53,161.79,6072.0,140.9007,141.1536,140.8919,141.1187,6072.0
2019-12-10 11:00:00,161.8,162.05,161.7,161.72,13626.0,141.1274,141.3455,141.0402,141.0577,13626.0
2019-12-10 11:30:00,161.85,161.97,161.69,161.83,7190.0,141.171,141.2757,141.0315,141.1536,7190.0
2019-12-10 12:00:00,161.82,161.89,161.76,161.82,5323.0,141.1449,141.2059,141.0925,141.1449,5323.0
2019-12-10 12:30:00,161.81,161.85,161.73,161.76,2603.0,141.1362,141.171,141.0664,141.0925,2603.0
2019-12-10 13:00:00,161.76,161.87,161.61,161.77,8011.0,141.0925,141.1885,140.9617,141.1013,8011.0
2019-12-10 13:30:00,161.8,161.87,161.69,161.77,5916.0,141.1274,141.1885,141.0315,141.1013,5916.0
2019-12-10 14:00:00,161.72,161.86,161.6,161.71,14827.0,141.0577,141.1798,140.953,141.0489,14827.0
2019-12-10 14:30:00,161.78,162.04,161.76,162.0,9666.0,141.11,141.3368,141.0925,141.3019,9666.0
2019-12-10 15:00:00,161.99,162.04,161.72,161.73,8955.0,141.2932,141.3368,141.0577,141.0664,8955.0
2019-12-10 15:30:00,161.72,161.72,161.49,161.5,11925.0,141.0577,141.0577,140.857,140.8658,11925.0
2019-12-11 09:30:00,161.3,161.88,161.29,161.87,10387.0,140.6913,141.1972,140.6826,141.1885,10387.0
2019-12-11 10:00:00,161.79,161.79,161.35,161.68,4682.0,141.1187,141.1187,140.7349,141.0228,4682.0
2019-12-11 10:30:00,161.61,162.1,161.61,161.9,12708.0,140.9617,141.3891,140.9617,141.2147,12708.0
2019-12-11 11:00:00,161.88,162.11,161.66,161.95,4070.0,141.1972,141.3978,141.0053,141.2583,4070.0
2019-12-11 11:30:00,161.92,162.27,161.74,161.89,11388.0,141.2321,141.5374,141.0751,141.2059,11388.0
2019-12-11 12:00:00,161.86,162.01,161.85,161.97,7549.0,141.1798,141.3106,141.171,141.2757,7549.0
2019-12-11 12:30:00,162.01,162.13,161.93,161.99,5406.0,141.3106,141.4153,141.2408,141.2932,5406.0
2019-12-11 13:00:00,161.96,162.01,161.91,162.01,6363.0,141.267,141.3106,141.2234,141.3106,6363.0
2019-12-11 13:30:00,161.99,162.11,161.86,162.0,5068.0,141.2932,141.3978,141.1798,141.3019,5068.0
2019-12-11 14:00:00,162.1,162.42,162.02,162.37,8856.0,141.3891,141.6682,141.3193,141.6246,8856.0
2019-12-11 14:30:00,162.34,162.61,162.19,162.51,10538.0,141.5984,141.8339,141.4676,141.7467,10538.0
2019-12-11 15:00:00,162.61,162.63,162.23,162.23,9490.0,141.8339,141.8514,141.5025,141.5025,9490.0
2019-12-11 15:30:00,162.27,162.4,162.17,162.19,18024.0,141.5374,141.6508,141.4502,141.4676,18024.0
2019-12-12 09:30:00,161.41,161.91,161.31,161.61,19330.0,140.7873,141.2234,140.7,140.9617,19330.0
2019-12-12 10:00:00,161.76,161.96,161.51,161.94,11594.0,141.0925,141.267,140.8745,141.2495,11594.0
2019-12-12 10:30:00,161.91,161.91,161.41,161.57,9143.0,141.2234,141.2234,140.7873,140.9268,9143.0
2019-12-12 11:00:00,161.59,161.6,161.26,161.32,13483.0,140.9443,140.953,140.6564,140.7088,13483.0
2019-12-12 11:30:00,161.33,161.36,160.76,160.85,10464.0,140.7175,140.7436,140.2203,140.2988,10464.0
2019-12-12 12:00:00,160.86,160.92,160.41,160.48,4380.0,140.3075,140.3599,139.915,139.9761,4380.0
2019-12-12 12:30:00,160.48,160.75,160.46,160.59,15889.0,139.9761,140.2116,139.9586,140.072,15889.0
2019-12-12 13:00:00,160.51,160.57,160.41,160.47,3681.0,140.0022,140.0546,139.915,139.9674,3681.0
2019-12-12 13:30:00,160.52,160.52,160.21,160.22,4974.0,140.011,140.011,139.7406,139.7493,4974.0
2019-12-12 14:00:00,160.18,160.27,160.08,160.08,4740.0,139.7144,139.7929,139.6272,139.6272,4740.0
2019-12-12 14:30:00,160.12,160.49,160.12,160.36,7328.0,139.6621,139.9848,139.6621,139.8714,7328.0
2019-12-12 15:00:00,160.42,160.7,160.25,160.36,11226.0,139.9237,140.168,139.7755,139.8714,11226.0
2019-12-12 15:30:00,160.42,160.8,160.39,160.75,38312.0,139.9237,140.2552,139.8976,140.2116,38312.0
2019-12-13 09:30:00,162.72,162.99,162.29,162.66,44625.0,141.9299,142.1654,141.5548,141.8776,44625.0
2019-12-13 10:00:00,162.77,163.12,162.14,162.27,30695.0,141.9735,142.2788,141.424,141.5374,30695.0
2019-12-13 10:30:00,162.3,162.57,162.14,162.48,17144.0,141.5635,141.7991,141.424,141.7206,17144.0
2019-12-13 11:00:00,162.52,162.79,162.23,162.38,63752.0,141.7554,141.9909,141.5025,141.6333,63752.0
2019-12-13 11:30:00,162.38,162.91,162.32,162.68,14026.0,141.6333,142.0956,141.581,141.895,14026.0
2019-12-13 12:00:00,162.7,163.21,162.69,163.01,12650.0,141.9124,142.3573,141.9037,142.1828,12650.0
2019-12-13 12:30:00,163.03,163.25,162.82,163.25,30896.0,142.2003,142.3922,142.0171,142.3922,30896.0
2019-12-13 13:00:00,163.3,163.45,163.01,163.12,14047.0,142.4358,142.5666,142.1828,142.2788,14047.0
2019-12-13 13:30:00,163.09,163.22,162.95,163.05,5326.0,142.2526,142.366,142.1305,142.2177,5326.0
2019-12-13 14:00:00,163.06,163.08,162.86,162.88,6877.0,142.2264,142.2439,142.052,142.0694,6877.0
2019-12-13 14:30:00,162.94,163.16,162.89,163.12,6906.0,142.1218,142.3137,142.0782,142.2788,6906.0
2019-12-13 15:00:00,163.12,163.23,162.83,162.83,10498.0,142.2788,142.3747,142.0258,142.0258,10498.0
2019-12-13 15:30:00,162.85,162.91,162.6,162.6,32463.0,142.0433,142.0956,141.8252,141.8252,32463.0
2019-12-16 09:30:00,166.94,166.94,166.16,166.45,60847.0,145.6107,145.6107,144.9304,145.1833,60847.0
2019-12-16 10:00:00,166.46,167.21,166.43,166.93,40502.0,145.192,145.8462,145.1659,145.602,40502.0
2019-12-16 10:30:00,166.93,166.99,166.56,166.57,24899.0,145.602,145.6543,145.2793,145.288,24899.0
2019-12-16 11:00:00,166.63,166.68,166.37,166.39,24773.0,145.3403,145.3839,145.1135,145.131,24773.0
2019-12-16 11:30:00,166.3,166.34,165.95,165.96,13557.0,145.0525,145.0874,144.7472,144.7559,13557.0
2019-12-16 12:00:00,165.96,166.24,165.92,166.16,15224.0,144.7559,145.0001,144.721,144.9304,15224.0
2019-12-16 12:30:00,166.18,166.24,166.02,166.07,8466.0,144.9478,145.0001,144.8083,144.8519,8466.0
2019-12-16 13:00:00,166.0,166.1,165.86,165.96,16885.0,144.7908,144.878,144.6687,144.7559,16885.0
2019-12-16 13:30:00,165.96,165.96,165.76,165.83,11568.0,144.7559,144.7559,144.5815,144.6425,11568.0
2019-12-16 14:00:00,165.8,165.93,165.57,165.61,12199.0,144.6164,144.7298,144.4158,144.4506,12199.0
2019-12-16 14:30:00,165.61,165.86,165.58,165.81,10361.0,144.4506,144.6687,144.4245,144.6251,10361.0
2019-12-16 15:00:00,165.81,165.99,165.74,165.89,12197.0,144.6251,144.7821,144.564,144.6949,12197.0
2019-12-16 15:30:00,165.92,165.99,165.79,165.94,29551.0,144.721,144.7821,144.6076,144.7385,29551.0
2019-12-17 09:30:00,164.64,164.81,164.25,164.25,29569.0,143.6046,143.7529,143.2644,143.2644,29569.0
2019-12-17 10:00:00,164.31,164.99,164.28,164.94,18237.0,143.3167,143.9099,143.2906,143.8662,18237.0
2019-12-17 10:30:00,164.89,165.26,164.88,165.01,22711.0,143.8226,144.1454,143.8139,143.9273,22711.0
2019-12-17 11:00:00,165.02,165.2,164.98,165.01,14574.0,143.936,144.093,143.9011,143.9273,14574.0
2019-12-17 11:30:00,164.99,165.76,164.85,165.05,36955.0,143.9099,144.5815,143.7877,143.9622,36955.0
2019-12-17 12:00:00,164.99,165.2,164.93,165.15,7632.0,143.9099,144.093,143.8575,144.0494,7632.0
2019-12-17 12:30:00,165.09,165.32,165.01,165.15,8531.0,143.9971,144.1977,143.9273,144.0494,8531.0
2019-12-17 13:00:00,165.12,165.27,165.04,165.18,7504.0,144.0232,144.1541,143.9535,144.0756,7504.0
2019-12-17 13:30:00,165.1,165.23,164.91,165.07,17694.0,144.0058,144.1192,143.8401,143.9796,17694.0
2019-12-17 14:00:00,165.05,165.05,164.86,164.89,14753.0,143.9622,143.9622,143.7965,143.8226,14753.0
2019-12-17 14:30:00,164.9,164.99,164.79,164.86,15678.0,143.8314,143.9099,143.7354,143.7965,15678.0
2019-12-17 15:00:00,164.86,164.99,164.74,164.99,23323.0,143.7965,143.9099,143.6918,143.9099,23323.0
2019-12-17 15:30:00,164.97,165.15,164.92,164.94,39936.0,143.8924,144.0494,143.8488,143.8662,39936.0
2019-12-18 09:30:00,165.88,165.89,165.54,165.59,22298.0,144.6861,144.6949,144.3896,144.4332,22298.0
2019-12-18 10:00:00,165.56,165.74,165.2,165.3,15430.0,144.407,144.564,144.093,144.1802,15430.0
2019-12-18 10:30:00,165.31,165.5,165.09,165.15,21251.0,144.189,144.3547,143.9971,144.0494,21251.0
2019-12-18 11:00:00,165.1,165.19,165.0,165.03,18299.0,144.0058,144.0843,143.9186,143.9447,18299.0
2019-12-18 11:30:00,165.05,165.05,164.32,164.39,37683.0,143.9622,143.9622,143.3255,143.3865,37683.0
2019-12-18 12:00:00,164.38,164.55,164.31,164.33,5074.0,143.3778,143.5261,143.3167,143.3342,5074.0
2019-12-18 12:30:00,164.41,164.66,164.21,164.66,5773.0,143.404,143.622,143.2295,143.622,5773.0
2019-12-18 13:00:00,164.48,164.5,164.31,164.36,10289.0,143.465,143.4825,143.3167,143.3603,10289.0
2019-12-18 13:30:00,164.23,164.41,164.23,164.33,10297.0,143.247,143.404,143.247,143.3342,10297.0
2019-12-18 14:00:00,164.3,164.57,164.2,164.44,7724.0,143.308,143.5435,143.2208,143.4301,7724.0
2019-12-18 14:30:00,164.49,164.76,164.47,164.5,14106.0,143.4737,143.7092,143.4563,143.4825,14106.0
2019-12-18 15:00:00,164.58,164.9,164.55,164.89,10530.0,143.5522,143.8314,143.5261,143.8226,10530.0
2019-12-18 15:30:00,164.92,165.24,164.81,165.24,28754.0,143.8488,144.1279,143.7529,144.1279,28754.0
2019-12-19 09:30:00,164.76,164.93,164.61,164.92,13858.0,143.7092,143.8575,143.5784,143.8488,13858.0
2019-12-19 10:00:00,165.01,165.03,164.48,164.58,9421.0,143.9273,143.9447,143.465,143.5522,9421.0
2019-12-19 10:30:00,164.63,164.67,164.39,164.4,10636.0,143.5959,143.6307,143.3865,143.3952,10636.0
2019-12-19 11:00:00,164.4,164.62,164.3,164.62,10291.0,143.3952,143.5871,143.308,143.5871,10291.0
2019-12-19 11:30:00,164.67,164.74,164.29,164.55,14891.0,143.6307,143.6918,143.2993,143.5261,14891.0
2019-12-19 12:00:00,164.6,164.61,164.26,164.33,14948.0,143.5697,143.5784,143.2731,143.3342,14948.0
2019-12-19 12:30:00,164.31,164.51,164.29,164.43,6236.0,143.3167,143.4912,143.2993,143.4214,6236.0
2019-12-19 13:00:00,164.4,164.57,164.38,164.52,5997.0,143.3952,143.5435,143.3778,143.4999,5997.0
2019-12-19 13:30:00,164.43,164.66,164.43,164.56,4892.0,143.4214,143.622,143.4214,143.5348,4892.0
2019-12-19 14:00:00,164.5,164.59,164.3,164.33,6974.0,143.4825,143.561,143.308,143.3342,6974.0
2019-12-19 14:30:00,164.36,164.48,164.28,164.36,9632.0,143.3603,143.465,143.2906,143.3603,9632.0
2019-12-19 15:00:00,164.34,164.48,164.28,164.32,10470.0,143.3429,143.465,143.2906,143.3255,10470.0
2019-12-19 15:30:00,164.31,164.45,164.15,164.45,16372.0,143.3167,143.4389,143.1772,143.4389,16372.0
2019-12-20 09:30:00,166.02,166.15,165.54,165.65,58018.0,144.8083,144.9216,144.3896,144.4855,58018.0
2019-12-20 10:00:00,165.71,166.19,165.7,166.02,19823.0,144.5379,144.9565,144.5291,144.8083,19823.0
2019-12-20 10:30:00,166.05,166.44,166.05,166.21,13403.0,144.8344,145.1746,144.8344,144.974,13403.0
2019-12-20 11:00:00,166.2,166.42,166.06,166.06,12856.0,144.9653,145.1572,144.8431,144.8431,12856.0
2019-12-20 11:30:00,166.09,166.6,166.05,166.56,14009.0,144.8693,145.3142,144.8344,145.2793,14009.0
2019-12-20 12:00:00,166.55,166.6,166.29,166.54,7934.0,145.2705,145.3142,145.0438,145.2618,7934.0
2019-12-20 12:30:00,166.56,166.83,166.51,166.74,7684.0,145.2793,145.5148,145.2357,145.4363,7684.0
2019-12-20 13:00:00,166.73,166.76,166.52,166.62,7618.0,145.4275,145.4537,145.2444,145.3316,7618.0
2019-12-20 13:30:00,166.53,166.57,166.25,166.35,8276.0,145.2531,145.288,145.0089,145.0961,8276.0
2019-12-20 14:00:00,166.22,166.36,166.1,166.15,13383.0,144.9827,145.1048,144.878,144.9216,13383.0
2019-12-20 14:30:00,166.19,166.45,166.1,166.4,11199.0,144.9565,145.1833,144.878,145.1397,11199.0
2019-12-20 15:00:00,166.42,166.47,166.3,166.39,11063.0,145.1572,145.2008,145.0525,145.131,11063.0
2019-12-20 15:30:00,166.38,166.65,166.25,166.35,42347.0,145.1223,145.3578,145.0089,145.0961,42347.0
2019-12-23 09:30:00,167.12,167.17,166.49,166.8,17796.0,145.7677,145.8113,145.2182,145.4886,17796.0
2019-12-23 10:00:00,166.81,166.92,166.55,166.91,17198.0,145.4973,145.5933,145.2705,145.5845,17198.0
2019-12-23 10:30:00,166.92,166.92,166.54,166.63,8194.0,145.5933,145.5933,145.2618,145.3403,8194.0
2019-12-23 11:00:00,166.59,166.61,166.34,166.42,11559.0,145.3054,145.3229,145.0874,145.1572,11559.0
2019-12-23 11:30:00,166.5,166.8,166.37,166.52,28268.0,145.2269,145.4886,145.1135,145.2444,28268.0
2019-12-23 12:00:00,166.53,166.77,166.43,166.73,8841.0,145.2531,145.4624,145.1659,145.4275,8841.0
2019-12-23 12:30:00,166.69,166.83,166.65,166.74,5369.0,145.3927,145.5148,145.3578,145.4363,5369.0
2019-12-23 13:00:00,166.77,166.95,166.72,166.85,14157.0,145.4624,145.6194,145.4188,145.5322,14157.0
2019-12-23 13:30:00,166.89,166.98,166.64,166.77,12337.0,145.5671,145.6456,145.349,145.4624,12337.0
2019-12-23 14:00:00,166.74,166.96,166.67,166.84,8482.0,145.4363,145.6282,145.3752,145.5235,8482.0
2019-12-23 14:30:00,166.88,166.95,166.56,166.71,15048.0,145.5584,145.6194,145.2793,145.4101,15048.0
2019-12-23 15:00:00,166.63,166.64,166.3,166.42,15294.0,145.3403,145.349,145.0525,145.1572,15294.0
2019-12-23 15:30:00,166.44,166.55,166.32,166.53,21623.0,145.1746,145.2705,145.0699,145.2531,21623.0
2019-12-24 09:30:00,166.96,166.96,165.8,165.94,10547.0,145.6282,145.6282,144.6164,144.7385,10547.0
2019-12-24 10:00:00,166.05,166.15,165.93,166.12,5257.0,144.8344,144.9216,144.7298,144.8955,5257.0
2019-12-24 10:30:00,166.17,166.44,166.06,166.42,8413.0,144.9391,145.1746,144.8431,145.1572,8413.0
2019-12-24 11:00:00,166.44,166.67,166.24,166.26,14952.0,145.1746,145.3752,145.0001,145.0176,14952.0
2019-12-24 11:30:00,166.36,166.39,166.2,166.31,8263.0,145.1048,145.131,144.9653,145.0612,8263.0
2019-12-24 12:00:00,166.33,166.33,165.95,166.17,12473.0,145.0787,145.0787,144.7472,144.9391,12473.0
2019-12-24 12:30:00,166.1,166.35,166.04,166.32,9165.0,144.878,145.0961,144.8257,145.0699,9165.0
2019-12-26 09:30:00,166.24,166.58,166.24,166.52,6415.0,145.0001,145.2967,145.0001,145.2444,6415.0
2019-12-26 10:00:00,166.49,166.72,166.42,166.71,8141.0,145.2182,145.4188,145.1572,145.4101,8141.0
2019-12-26 10:30:00,166.66,166.75,166.61,166.66,2970.0,145.3665,145.445,145.3229,145.3665,2970.0
2019-12-26 11:00:00,166.67,166.77,166.57,166.57,4970.0,145.3752,145.4624,145.288,145.288,4970.0
2019-12-26 11:30:00,166.67,166.73,166.49,166.54,7852.0,145.3752,145.4275,145.2182,145.2618,7852.0
2019-12-26 12:00:00,166.57,166.78,166.57,166.78,3495.0,145.288,145.4712,145.288,145.4712,3495.0
2019-12-26 12:30:00,166.7,166.8,166.67,166.76,5607.0,145.4014,145.4886,145.3752,145.4537,5607.0
2019-12-26 13:00:00,166.73,166.95,166.67,166.95,5914.0,145.4275,145.6194,145.3752,145.6194,5914.0
2019-12-26 13:30:00,166.7,166.8,166.7,166.77,2131.0,145.4014,145.4886,145.4014,145.4624,2131.0
2019-12-26 14:00:00,166.79,166.81,166.69,166.76,3860.0,145.4799,145.4973,145.3927,145.4537,3860.0
2019-12-26 14:30:00,166.68,166.74,166.63,166.68,2563.0,145.3839,145.4363,145.3403,145.3839,2563.0
2019-12-26 15:00:00,166.7,166.83,166.69,166.79,2473.0,145.4014,145.5148,145.3927,145.4799,2473.0
2019-12-26 15:30:00,166.79,167.03,166.61,166.97,9896.0,145.4799,145.6892,145.3229,145.6369,9896.0
2019-12-27 09:30:00,169.24,169.24,168.57,168.78,43949.0,147.6169,147.6169,147.0325,147.2156,43949.0
2019-12-27 10:00:00,168.85,169.2,168.85,168.98,12504.0,147.2767,147.582,147.2767,147.3901,12504.0
2019-12-27 10:30:00,168.98,169.25,168.76,169.05,17294.0,147.3901,147.6256,147.1982,147.4511,17294.0
2019-12-27 11:00:00,169.07,169.07,168.84,168.95,8104.0,147.4686,147.4686,147.268,147.3639,8104.0
2019-12-27 11:30:00,168.89,169.03,168.62,168.68,6122.0,147.3116,147.4337,147.0761,147.1284,6122.0
2019-12-27 12:00:00,168.7,168.9,168.69,168.72,4324.0,147.1458,147.3203,147.1371,147.1633,4324.0
2019-12-27 12:30:00,168.73,168.97,168.63,168.77,6556.0,147.172,147.3813,147.0848,147.2069,6556.0
2019-12-27 13:00:00,168.81,168.93,168.77,168.83,8373.0,147.2418,147.3465,147.2069,147.2592,8373.0
2019-12-27 13:30:00,168.81,168.92,168.73,168.92,7902.0,147.2418,147.3377,147.172,147.3377,7902.0
2019-12-27 14:00:00,168.92,169.11,168.91,169.03,6753.0,147.3377,147.5035,147.329,147.4337,6753.0
2019-12-27 14:30:00,169.07,169.09,168.97,169.05,5750.0,147.4686,147.486,147.3813,147.4511,5750.0
2019-12-27 15:00:00,169.06,169.06,168.95,168.98,5910.0,147.4598,147.4598,147.3639,147.3901,5910.0
2019-12-27 15:30:00,168.95,169.06,168.81,169.05,18461.0,147.3639,147.4598,147.2418,147.4511,18461.0
2019-12-30 09:30:00,169.21,169.25,168.76,168.85,16943.0,147.5907,147.6256,147.1982,147.2767,16943.0
2019-12-30 10:00:00,168.86,168.94,168.33,168.41,11553.0,147.2854,147.3552,146.8231,146.8929,11553.0
2019-12-30 10:30:00,168.44,168.84,168.38,168.8,9621.0,146.9191,147.268,146.8667,147.2331,9621.0
2019-12-30 11:00:00,168.84,168.87,168.53,168.65,10801.0,147.268,147.2941,146.9976,147.1022,10801.0
2019-12-30 11:30:00,168.37,168.45,168.21,168.26,10023.0,146.858,146.9278,146.7184,146.7621,10023.0
2019-12-30 12:00:00,168.33,168.41,168.22,168.35,6198.0,146.8231,146.8929,146.7272,146.8406,6198.0
2019-12-30 12:30:00,168.32,168.43,168.22,168.22,3959.0,146.8144,146.9103,146.7272,146.7272,3959.0
2019-12-30 13:00:00,168.16,168.3,168.0,168.0,3663.0,146.6748,146.797,146.5353,146.5353,3663.0
2019-12-30 13:30:00,167.96,168.2,167.79,167.92,8158.0,146.5004,146.7097,146.3521,146.4655,8158.0
2019-12-30 14:00:00,167.98,168.08,167.91,168.04,4599.0,146.5178,146.6051,146.4568,146.5702,4599.0
2019-12-30 14:30:00,168.07,168.21,168.03,168.21,6246.0,146.5963,146.7184,146.5614,146.7184,6246.0
2019-12-30 15:00:00,168.19,168.21,168.03,168.18,8809.0,146.701,146.7184,146.5614,146.6923,8809.0
2019-12-30 15:30:00,168.19,168.43,168.18,168.42,27567.0,146.701,146.9103,146.6923,146.9016,27567.0
2019-12-31 09:30:00,168.04,168.73,168.04,168.12,19213.0,146.5702,147.172,146.5702,146.6399,19213.0
2019-12-31 10:00:00,168.02,168.02,167.61,167.61,12605.0,146.5527,146.5527,146.1951,146.1951,12605.0
2019-12-31 10:30:00,167.62,167.62,167.34,167.4,11936.0,146.2038,146.2038,145.9596,146.0119,11936.0
2019-12-31 11:00:00,167.44,167.58,167.39,167.42,6593.0,146.0468,146.1689,146.0032,146.0294,6593.0
2019-12-31 11:30:00,167.4,167.59,167.28,167.32,14795.0,146.0119,146.1777,145.9073,145.9422,14795.0
2019-12-31 12:00:00,167.28,167.64,167.24,167.64,13335.0,145.9073,146.2213,145.8724,146.2213,13335.0
2019-12-31 12:30:00,167.7,167.75,167.59,167.75,5625.0,146.2736,146.3172,146.1777,146.3172,5625.0
2019-12-31 13:00:00,167.76,167.85,167.67,167.75,5408.0,146.3259,146.4044,146.2474,146.3172,5408.0
2019-12-31 13:30:00,167.65,167.95,167.65,167.92,8889.0,146.23,146.4917,146.23,146.4655,8889.0
2019-12-31 14:00:00,167.9,168.07,167.84,168.0,9102.0,146.4481,146.5963,146.3957,146.5353,9102.0
2019-12-31 14:30:00,167.96,168.03,167.96,167.96,6597.0,146.5004,146.5614,146.5004,146.5004,6597.0
2019-12-31 15:00:00,167.93,168.18,167.87,168.17,9252.0,146.4742,146.6923,146.4219,146.6836,9252.0
2019-12-31 15:30:00,168.14,168.44,168.06,168.44,32307.0,146.6574,146.9191,146.5876,146.9191,32307.0
2020-01-02 09:30:00,167.68,168.25,167.66,168.0,25232.0,146.2562,146.7533,146.2387,146.5353,25232.0
2020-01-02 10:00:00,168.04,168.13,167.84,167.99,5254.0,146.5702,146.6487,146.3957,146.5266,5254.0
2020-01-02 10:30:00,168.04,168.32,168.0,168.25,23541.0,146.5702,146.8144,146.5353,146.7533,23541.0
2020-01-02 11:00:00,168.22,168.22,167.77,167.88,25320.0,146.7272,146.7272,146.3347,146.4306,25320.0
2020-01-02 11:30:00,167.67,167.67,167.1,167.11,10551.0,146.2474,146.2474,145.7503,145.759,10551.0
2020-01-02 12:00:00,167.15,167.18,166.86,166.88,9666.0,145.7939,145.82,145.5409,145.5584,9666.0
2020-01-02 12:30:00,166.88,167.12,166.66,167.01,7545.0,145.5584,145.7677,145.3665,145.6718,7545.0
2020-01-02 13:00:00,166.9,167.15,166.88,167.15,33351.0,145.5758,145.7939,145.5584,145.7939,33351.0
2020-01-02 13:30:00,167.13,167.16,167.04,167.13,6184.0,145.7764,145.8026,145.6979,145.7764,6184.0
2020-01-02 14:00:00,167.13,167.17,167.05,167.11,8561.0,145.7764,145.8113,145.7067,145.759,8561.0
2020-01-02 14:30:00,167.1,167.12,166.9,166.99,15049.0,145.7503,145.7677,145.5758,145.6543,15049.0
2020-01-02 15:00:00,166.95,167.1,166.86,166.93,26909.0,145.6194,145.7503,145.5409,145.602,26909.0
2020-01-02 15:30:00,166.93,166.96,166.67,166.83,57197.0,145.602,145.6282,145.3752,145.5148,57197.0
2020-01-03 09:30:00,165.84,166.46,165.82,166.38,37237.0,144.6513,145.192,144.6338,145.1223,37237.0
2020-01-03 10:00:00,166.38,166.55,166.15,166.41,29553.0,145.1223,145.2705,144.9216,145.1484,29553.0
2020-01-03 10:30:00,166.41,166.79,166.41,166.78,10588.0,145.1484,145.4799,145.1484,145.4712,10588.0
2020-01-03 11:00:00,166.81,166.83,166.6,166.6,12370.0,145.4973,145.5148,145.3142,145.3142,12370.0
2020-01-03 11:30:00,166.81,167.03,166.73,166.87,8429.0,145.4973,145.6892,145.4275,145.5497,8429.0
2020-01-03 12:00:00,166.92,167.08,166.88,166.96,4518.0,145.5933,145.7328,145.5584,145.6282,4518.0
2020-01-03 12:30:00,166.93,166.94,166.76,166.88,3162.0,145.602,145.6107,145.4537,145.5584,3162.0
2020-01-03 13:00:00,166.92,166.98,166.8,166.84,6489.0,145.5933,145.6456,145.4886,145.5235,6489.0
2020-01-03 13:30:00,166.81,166.81,166.38,166.57,5065.0,145.4973,145.4973,145.1223,145.288,5065.0
2020-01-03 14:00:00,166.61,167.0,166.59,166.81,11278.0,145.3229,145.663,145.3054,145.4973,11278.0
2020-01-03 14:30:00,166.83,166.9,166.69,166.81,7944.0,145.5148,145.5758,145.3927,145.4973,7944.0
2020-01-03 15:00:00,166.74,166.79,166.5,166.55,12888.0,145.4363,145.4799,145.2269,145.2705,12888.0
2020-01-03 15:30:00,166.55,166.58,166.23,166.47,19061.0,145.2705,145.2967,144.9914,145.2008,19061.0
2020-01-06 09:30:00,167.48,167.69,167.15,167.3,47424.0,146.0817,146.2649,145.7939,145.9247,47424.0
2020-01-06 10:00:00,167.33,167.6,167.2,167.43,41052.0,145.9509,146.1864,145.8375,146.0381,41052.0
2020-01-06 10:30:00,167.38,167.74,167.29,167.7,23173.0,145.9945,146.3085,145.916,146.2736,23173.0
2020-01-06 11:00:00,167.76,167.86,167.38,167.38,24641.0,146.3259,146.4132,145.9945,145.9945,24641.0
2020-01-06 11:30:00,167.44,167.63,167.24,167.4,18408.0,146.0468,146.2126,145.8724,146.0119,18408.0
2020-01-06 12:00:00,167.37,167.58,167.37,167.45,5061.0,145.9858,146.1689,145.9858,146.0556,5061.0
2020-01-06 12:30:00,167.45,167.65,167.42,167.55,6164.0,146.0556,146.23,146.0294,146.1428,6164.0
2020-01-06 13:00:00,167.6,167.86,167.6,167.83,6487.0,146.1864,146.4132,146.1864,146.387,6487.0
2020-01-06 13:30:00,167.85,167.85,167.61,167.64,9305.0,146.4044,146.4044,146.1951,146.2213,9305.0
2020-01-06 14:00:00,167.53,167.67,167.45,167.6,6307.0,146.1253,146.2474,146.0556,146.1864,6307.0
2020-01-06 14:30:00,167.59,167.63,167.29,167.41,11213.0,146.1777,146.2126,145.916,146.0207,11213.0
2020-01-06 15:00:00,167.37,167.64,167.28,167.53,13318.0,145.9858,146.2213,145.9073,146.1253,13318.0
2020-01-06 15:30:00,167.53,167.72,167.45,167.71,21629.0,146.1253,146.2911,146.0556,146.2823,21629.0
2020-01-07 09:30:00,167.33,167.33,166.88,166.92,26822.0,145.9509,145.9509,145.5584,145.5933,26822.0
2020-01-07 10:00:00,166.82,167.01,166.73,166.97,17460.0,145.506,145.6718,145.4275,145.6369,17460.0
2020-01-07 10:30:00,167.06,167.19,166.84,167.17,14365.0,145.7154,145.8288,145.5235,145.8113,14365.0
2020-01-07 11:00:00,167.14,167.14,166.91,166.92,20762.0,145.7852,145.7852,145.5845,145.5933,20762.0
2020-01-07 11:30:00,166.96,167.0,166.54,166.68,14392.0,145.6282,145.663,145.2618,145.3839,14392.0
2020-01-07 12:00:00,166.71,166.71,166.56,166.6,6057.0,145.4101,145.4101,145.2793,145.3142,6057.0
2020-01-07 12:30:00,166.65,166.67,166.56,166.67,3405.0,145.3578,145.3752,145.2793,145.3752,3405.0
2020-01-07 13:00:00,166.65,166.75,166.6,166.71,8031.0,145.3578,145.445,145.3142,145.4101,8031.0
2020-01-07 13:30:00,166.7,166.71,166.55,166.67,4969.0,145.4014,145.4101,145.2705,145.3752,4969.0
2020-01-07 14:00:00,166.59,166.6,166.25,166.3,58767.0,145.3054,145.3142,145.0089,145.0525,58767.0
2020-01-07 14:30:00,166.27,166.36,166.07,166.21,28102.0,145.0263,145.1048,144.8519,144.974,28102.0
2020-01-07 15:00:00,166.14,166.31,166.09,166.19,17647.0,144.9129,145.0612,144.8693,144.9565,17647.0
2020-01-07 15:30:00,166.19,166.34,166.16,166.31,36099.0,144.9565,145.0874,144.9304,145.0612,36099.0
2020-01-08 09:30:00,168.19,168.31,168.0,168.17,48656.0,146.701,146.8057,146.5353,146.6836,48656.0
2020-01-08 10:00:00,168.2,168.26,168.05,168.18,15015.0,146.7097,146.7621,146.5789,146.6923,15015.0
2020-01-08 10:30:00,168.16,168.24,167.93,167.93,16615.0,146.6748,146.7446,146.4742,146.4742,16615.0
2020-01-08 11:00:00,167.96,168.04,167.82,167.86,15330.0,146.5004,146.5702,146.3783,146.4132,15330.0
2020-01-08 11:30:00,167.88,168.47,167.88,168.22,6283.0,146.4306,146.9452,146.4306,146.7272,6283.0
2020-01-08 12:00:00,168.24,168.37,168.04,168.33,8954.0,146.7446,146.858,146.5702,146.8231,8954.0
2020-01-08 12:30:00,168.34,168.37,168.19,168.36,4873.0,146.8318,146.858,146.701,146.8493,4873.0
2020-01-08 13:00:00,168.36,168.36,168.14,168.33,54290.0,146.8493,146.8493,146.6574,146.8231,54290.0
2020-01-08 13:30:00,168.28,168.75,168.24,168.56,16357.0,146.7795,147.1895,146.7446,147.0237,16357.0
2020-01-08 14:00:00,168.68,168.99,168.63,168.76,21752.0,147.1284,147.3988,147.0848,147.1982,21752.0
2020-01-08 14:30:00,168.71,168.74,168.55,168.72,3657.0,147.1546,147.1807,147.015,147.1633,3657.0
2020-01-08 15:00:00,168.75,168.92,168.68,168.86,10067.0,147.1895,147.3377,147.1284,147.2854,10067.0
2020-01-08 15:30:00,168.88,168.95,168.42,168.49,30199.0,147.3028,147.3639,146.9016,146.9627,30199.0
2020-01-09 09:30:00,169.66,169.98,169.51,169.97,40970.0,147.9832,148.2623,147.8524,148.2536,40970.0
2020-01-09 10:00:00,169.98,170.43,169.95,170.13,23300.0,148.2623,148.6548,148.2361,148.3931,23300.0
2020-01-09 10:30:00,170.1,170.21,169.63,169.7,16962.0,148.367,148.4629,147.957,148.0181,16962.0
2020-01-09 11:00:00,169.73,169.73,169.48,169.56,17390.0,148.0442,148.0442,147.8262,147.896,17390.0
2020-01-09 11:30:00,169.48,169.73,169.25,169.33,13849.0,147.8262,148.0442,147.6256,147.6954,13849.0
2020-01-09 12:00:00,169.34,169.44,169.28,169.38,8161.0,147.7041,147.7913,147.6517,147.739,8161.0
2020-01-09 12:30:00,169.41,169.41,169.3,169.39,5874.0,147.7651,147.7651,147.6692,147.7477,5874.0
2020-01-09 13:00:00,169.4,169.52,169.33,169.47,5768.0,147.7564,147.8611,147.6954,147.8175,5768.0
2020-01-09 13:30:00,169.52,169.58,169.43,169.47,5909.0,147.8611,147.9134,147.7826,147.8175,5909.0
2020-01-09 14:00:00,169.44,169.53,169.39,169.52,8897.0,147.7913,147.8698,147.7477,147.8611,8897.0
2020-01-09 14:30:00,169.44,169.65,169.43,169.61,11128.0,147.7913,147.9745,147.7826,147.9396,11128.0
2020-01-09 15:00:00,169.59,169.77,169.54,169.77,20069.0,147.9221,148.0791,147.8785,148.0791,20069.0
2020-01-09 15:30:00,169.77,169.92,169.63,169.85,35041.0,148.0791,148.21,147.957,148.1489,35041.0
2020-01-10 09:30:00,169.83,169.88,169.57,169.7,27062.0,148.1315,148.1751,147.9047,148.0181,27062.0
2020-01-10 10:00:00,169.77,170.0,169.77,169.81,18534.0,148.0791,148.2797,148.0791,148.114,18534.0
2020-01-10 10:30:00,169.75,170.15,169.7,170.06,23153.0,148.0617,148.4106,148.0181,148.3321,23153.0
2020-01-10 11:00:00,170.07,170.08,169.71,169.78,14138.0,148.3408,148.3495,148.0268,148.0879,14138.0
2020-01-10 11:30:00,169.78,169.79,169.41,169.64,35481.0,148.0879,148.0966,147.7651,147.9657,35481.0
2020-01-10 12:00:00,169.61,169.66,169.51,169.57,5931.0,147.9396,147.9832,147.8524,147.9047,5931.0
2020-01-10 12:30:00,169.67,169.76,169.61,169.65,25988.0,147.9919,148.0704,147.9396,147.9745,25988.0
2020-01-10 13:00:00,169.67,169.75,169.61,169.66,9900.0,147.9919,148.0617,147.9396,147.9832,9900.0
2020-01-10 13:30:00,169.57,169.61,169.41,169.41,5240.0,147.9047,147.9396,147.7651,147.7651,5240.0
2020-01-10 14:00:00,169.47,169.59,169.38,169.47,9430.0,147.8175,147.9221,147.739,147.8175,9430.0
2020-01-10 14:30:00,169.47,169.58,169.29,169.33,7524.0,147.8175,147.9134,147.6605,147.6954,7524.0
2020-01-10 15:00:00,169.33,169.46,169.17,169.36,14383.0,147.6954,147.8087,147.5558,147.7215,14383.0
2020-01-10 15:30:00,169.29,169.33,168.91,169.22,27599.0,147.6605,147.6954,147.329,147.5994,27599.0
2020-01-13 09:30:00,167.31,167.71,167.18,167.69,57311.0,145.9334,146.2823,145.82,146.2649,57311.0
2020-01-13 10:00:00,167.6,168.18,167.5,168.18,49318.0,146.1864,146.6923,146.0992,146.6923,49318.0
2020-01-13 10:30:00,168.18,168.49,168.11,168.41,30518.0,146.6923,146.9627,146.6312,146.8929,30518.0
2020-01-13 11:00:00,168.23,168.32,167.94,168.05,15567.0,146.7359,146.8144,146.4829,146.5789,15567.0
2020-01-13 11:30:00,167.94,168.11,167.77,167.89,30677.0,146.4829,146.6312,146.3347,146.4393,30677.0
2020-01-13 12:00:00,167.85,167.91,167.69,167.69,8400.0,146.4044,146.4568,146.2649,146.2649,8400.0
2020-01-13 12:30:00,167.71,167.82,167.66,167.76,4630.0,146.2823,146.3783,146.2387,146.3259,4630.0
2020-01-13 13:00:00,167.77,167.86,167.69,167.79,8411.0,146.3347,146.4132,146.2649,146.3521,8411.0
2020-01-13 13:30:00,167.74,167.75,167.49,167.61,8434.0,146.3085,146.3172,146.0904,146.1951,8434.0
2020-01-13 14:00:00,167.65,167.67,167.55,167.65,6954.0,146.23,146.2474,146.1428,146.23,6954.0
2020-01-13 14:30:00,167.67,167.89,167.63,167.81,17241.0,146.2474,146.4393,146.2126,146.3696,17241.0
2020-01-13 15:00:00,167.76,167.89,167.76,167.78,9494.0,146.3259,146.4393,146.3259,146.3434,9494.0
2020-01-13 15:30:00,167.79,167.9,167.71,167.9,26057.0,146.3521,146.4481,146.2823,146.4481,26057.0
2020-01-14 09:30:00,168.13,168.33,167.97,167.97,17537.0,146.6487,146.8231,146.5091,146.5091,17537.0
2020-01-14 10:00:00,167.93,168.06,167.83,168.02,20617.0,146.4742,146.5876,146.387,146.5527,20617.0
2020-01-14 10:30:00,168.02,168.19,167.96,168.03,12026.0,146.5527,146.701,146.5004,146.5614,12026.0
2020-01-14 11:00:00,168.04,168.14,167.89,167.98,18047.0,146.5702,146.6574,146.4393,146.5178,18047.0
2020-01-14 11:30:00,167.93,168.08,167.75,167.85,8757.0,146.4742,146.6051,146.3172,146.4044,8757.0
2020-01-14 12:00:00,167.82,167.85,167.6,167.63,13164.0,146.3783,146.4044,146.1864,146.2126,13164.0
2020-01-14 12:30:00,167.69,167.93,167.67,167.8,6583.0,146.2649,146.4742,146.2474,146.3608,6583.0
2020-01-14 13:00:00,167.79,167.97,167.78,167.97,5985.0,146.3521,146.5091,146.3434,146.5091,5985.0
2020-01-14 13:30:00,167.93,167.94,167.66,167.83,8274.0,146.4742,146.4829,146.2387,146.387,8274.0
2020-01-14 14:00:00,167.82,167.9,167.7,167.9,7229.0,146.3783,146.4481,146.2736,146.4481,7229.0
2020-01-14 14:30:00,167.9,168.14,167.9,167.96,8155.0,146.4481,146.6574,146.4481,146.5004,8155.0
2020-01-14 15:00:00,167.91,168.05,167.86,167.88,12170.0,146.4568,146.5789,146.4132,146.4306,12170.0
2020-01-14 15:30:00,167.91,168.14,167.8,168.13,19223.0,146.4568,146.6574,146.3608,146.6487,19223.0
2020-01-15 09:30:00,169.29,169.57,169.12,169.38,30485.0,147.6605,147.9047,147.5122,147.739,30485.0
2020-01-15 10:00:00,169.4,169.59,169.25,169.52,9378.0,147.7564,147.9221,147.6256,147.8611,9378.0
2020-01-15 10:30:00,169.66,170.08,169.65,169.99,15825.0,147.9832,148.3495,147.9745,148.271,15825.0
2020-01-15 11:00:00,170.02,170.23,169.93,170.23,30201.0,148.2972,148.4804,148.2187,148.4804,30201.0
2020-01-15 11:30:00,170.29,170.73,170.26,170.5,14068.0,148.5327,148.9165,148.5065,148.7159,14068.0
2020-01-15 12:00:00,170.55,170.61,170.42,170.52,6651.0,148.7595,148.8118,148.6461,148.7333,6651.0
2020-01-15 12:30:00,170.5,170.55,170.21,170.29,4345.0,148.7159,148.7595,148.4629,148.5327,4345.0
2020-01-15 13:00:00,170.29,170.46,170.26,170.4,6488.0,148.5327,148.681,148.5065,148.6286,6488.0
2020-01-15 13:30:00,170.43,170.47,170.32,170.47,6278.0,148.6548,148.6897,148.5589,148.6897,6278.0
2020-01-15 14:00:00,170.5,170.66,170.45,170.54,10009.0,148.7159,148.8554,148.6723,148.7508,10009.0
2020-01-15 14:30:00,170.66,170.66,170.38,170.45,7573.0,148.8554,148.8554,148.6112,148.6723,7573.0
2020-01-15 15:00:00,170.41,170.44,170.1,170.14,12429.0,148.6374,148.6635,148.367,148.4019,12429.0
2020-01-15 15:30:00,170.22,170.49,170.22,170.3,21163.0,148.4716,148.7071,148.4716,148.5414,21163.0
2020-01-16 09:30:00,170.11,170.17,169.5,169.57,43506.0,148.3757,148.428,147.8436,147.9047,43506.0
2020-01-16 10:00:00,169.61,169.76,169.52,169.66,8413.0,147.9396,148.0704,147.8611,147.9832,8413.0
2020-01-16 10:30:00,169.66,169.67,169.29,169.67,19412.0,147.9832,147.9919,147.6605,147.9919,19412.0
2020-01-16 11:00:00,169.65,169.93,169.62,169.77,15618.0,147.9745,148.2187,147.9483,148.0791,15618.0
2020-01-16 11:30:00,169.72,169.88,169.54,169.57,18149.0,148.0355,148.1751,147.8785,147.9047,18149.0
2020-01-16 12:00:00,169.59,169.71,169.55,169.68,5101.0,147.9221,148.0268,147.8872,148.0006,5101.0
2020-01-16 12:30:00,169.72,169.87,169.6,169.61,10464.0,148.0355,148.1664,147.9309,147.9396,10464.0
2020-01-16 13:00:00,169.55,169.78,169.55,169.67,9875.0,147.8872,148.0879,147.8872,147.9919,9875.0
2020-01-16 13:30:00,169.63,169.89,169.61,169.79,5329.0,147.957,148.1838,147.9396,148.0966,5329.0
2020-01-16 14:00:00,169.87,169.94,169.81,169.85,8100.0,148.1664,148.2274,148.114,148.1489,8100.0
2020-01-16 14:30:00,169.88,169.98,169.76,169.96,8191.0,148.1751,148.2623,148.0704,148.2449,8191.0
2020-01-16 15:00:00,169.9,170.02,169.79,169.9,21492.0,148.1925,148.2972,148.0966,148.1925,21492.0
2020-01-16 15:30:00,169.92,170.2,169.87,170.11,22780.0,148.21,148.4542,148.1664,148.3757,22780.0
2020-01-17 09:30:00,170.8,170.87,170.39,170.71,30460.0,148.9775,149.0386,148.6199,148.899,30460.0
2020-01-17 10:00:00,170.64,170.68,170.47,170.68,13626.0,148.838,148.8729,148.6897,148.8729,13626.0
2020-01-17 10:30:00,170.68,171.24,170.68,171.22,15196.0,148.8729,149.3613,148.8729,149.3439,15196.0
2020-01-17 11:00:00,171.22,171.29,170.67,170.71,16805.0,149.3439,149.4049,148.8641,148.899,16805.0
2020-01-17 11:30:00,170.76,170.99,170.66,170.99,8483.0,148.9426,149.1433,148.8554,149.1433,8483.0
2020-01-17 12:00:00,170.98,171.09,170.87,171.02,6159.0,149.1345,149.2305,149.0386,149.1694,6159.0
2020-01-17 12:30:00,171.01,171.18,170.72,170.72,21007.0,149.1607,149.309,148.9078,148.9078,21007.0
2020-01-17 13:00:00,170.76,170.93,170.69,170.92,3418.0,148.9426,149.0909,148.8816,149.0822,3418.0
2020-01-17 13:30:00,170.73,170.85,170.72,170.81,6145.0,148.9165,149.0211,148.9078,148.9863,6145.0
2020-01-17 14:00:00,170.73,170.99,170.73,170.98,11772.0,148.9165,149.1433,148.9165,149.1345,11772.0
2020-01-17 14:30:00,171.14,171.15,170.92,171.12,11378.0,149.2741,149.2828,149.0822,149.2567,11378.0
2020-01-17 15:00:00,171.11,171.11,170.88,170.94,12954.0,149.2479,149.2479,149.0473,149.0996,12954.0
2020-01-17 15:30:00,170.91,171.01,170.62,170.74,39291.0,149.0735,149.1607,148.8205,148.9252,39291.0
2020-01-21 09:30:00,169.45,169.9,169.39,169.79,46456.0,147.8,148.1925,147.7477,148.0966,46456.0
2020-01-21 10:00:00,169.77,169.98,169.4,169.82,36900.0,148.0791,148.2623,147.7564,148.1227,36900.0
2020-01-21 10:30:00,169.75,170.06,169.55,169.95,47849.0,148.0617,148.3321,147.8872,148.2361,47849.0
2020-01-21 11:00:00,169.95,170.27,169.9,170.27,12590.0,148.2361,148.5153,148.1925,148.5153,12590.0
2020-01-21 11:30:00,170.19,170.21,169.55,169.74,31430.0,148.4455,148.4629,147.8872,148.053,31430.0
2020-01-21 12:00:00,169.75,169.83,169.65,169.73,11029.0,148.0617,148.1315,147.9745,148.0442,11029.0
2020-01-21 12:30:00,169.85,169.96,169.78,169.83,6689.0,148.1489,148.2449,148.0879,148.1315,6689.0
2020-01-21 13:00:00,169.84,169.95,169.77,169.78,4611.0,148.1402,148.2361,148.0791,148.0879,4611.0
2020-01-21 13:30:00,169.77,170.04,169.66,169.89,15837.0,148.0791,148.3146,147.9832,148.1838,15837.0
2020-01-21 14:00:00,169.89,170.05,169.8,169.81,9706.0,148.1838,148.3234,148.1053,148.114,9706.0
2020-01-21 14:30:00,169.8,169.99,169.76,169.9,23776.0,148.1053,148.271,148.0704,148.1925,23776.0
2020-01-21 15:00:00,169.91,170.03,169.76,169.84,11730.0,148.2012,148.3059,148.0704,148.1402,11730.0
2020-01-21 15:30:00,169.88,169.88,169.63,169.78,17438.0,148.1751,148.1751,147.957,148.0879,17438.0
2020-01-22 09:30:00,169.66,169.8,169.25,169.32,24705.0,147.9832,148.1053,147.6256,147.6866,24705.0
2020-01-22 10:00:00,169.28,169.54,169.19,169.46,13473.0,147.6517,147.8785,147.5732,147.8087,13473.0
2020-01-22 10:30:00,169.48,169.76,169.44,169.54,8999.0,147.8262,148.0704,147.7913,147.8785,8999.0
2020-01-22 11:00:00,169.54,169.58,169.35,169.39,9387.0,147.8785,147.9134,147.7128,147.7477,9387.0
2020-01-22 11:30:00,169.44,169.47,169.27,169.47,6902.0,147.7913,147.8175,147.643,147.8175,6902.0
2020-01-22 12:00:00,169.33,169.53,169.27,169.29,5061.0,147.6954,147.8698,147.643,147.6605,5061.0
2020-01-22 12:30:00,169.33,169.38,169.29,169.3,4840.0,147.6954,147.739,147.6605,147.6692,4840.0
2020-01-22 13:00:00,169.28,169.36,169.26,169.28,3542.0,147.6517,147.7215,147.6343,147.6517,3542.0
2020-01-22 13:30:00,169.26,169.31,169.16,169.21,6063.0,147.6343,147.6779,147.5471,147.5907,6063.0
2020-01-22 14:00:00,169.18,169.48,169.17,169.32,11165.0,147.5645,147.8262,147.5558,147.6866,11165.0
2020-01-22 14:30:00,169.31,169.39,169.25,169.33,5468.0,147.6779,147.7477,147.6256,147.6954,5468.0
2020-01-22 15:00:00,169.33,169.34,168.99,169.03,13610.0,147.6954,147.7041,147.3988,147.4337,13610.0
2020-01-22 15:30:00,169.0,169.18,168.98,168.98,16077.0,147.4075,147.5645,147.3901,147.3901,16077.0
2020-01-23 09:30:00,169.49,169.52,169.13,169.24,18319.0,147.8349,147.8611,147.5209,147.6169,18319.0
2020-01-23 10:00:00,169.22,169.44,168.98,169.1,18135.0,147.5994,147.7913,147.3901,147.4947,18135.0
2020-01-23 10:30:00,169.16,169.2,168.74,168.98,8478.0,147.5471,147.582,147.1807,147.3901,8478.0
2020-01-23 11:00:00,168.9,169.17,168.68,169.11,11569.0,147.3203,147.5558,147.1284,147.5035,11569.0
2020-01-23 11:30:00,169.08,169.12,168.54,168.7,13103.0,147.4773,147.5122,147.0063,147.1458,13103.0
2020-01-23 12:00:00,168.78,169.03,168.68,168.88,9157.0,147.2156,147.4337,147.1284,147.3028,9157.0
2020-01-23 12:30:00,168.97,168.97,168.73,168.81,3988.0,147.3813,147.3813,147.172,147.2418,3988.0
2020-01-23 13:00:00,168.77,168.84,168.63,168.73,5606.0,147.2069,147.268,147.0848,147.172,5606.0
2020-01-23 13:30:00,168.73,168.86,168.73,168.77,24721.0,147.172,147.2854,147.172,147.2069,24721.0
2020-01-23 14:00:00,168.75,169.08,168.73,169.0,14952.0,147.1895,147.4773,147.172,147.4075,14952.0
2020-01-23 14:30:00,169.02,169.3,169.01,169.16,11184.0,147.425,147.6692,147.4162,147.5471,11184.0
2020-01-23 15:00:00,169.16,169.27,169.08,169.27,14775.0,147.5471,147.643,147.4773,147.643,14775.0
2020-01-23 15:30:00,169.27,169.28,168.99,169.1,21879.0,147.643,147.6517,147.3988,147.4947,21879.0
2020-01-24 09:30:00,170.3,170.54,170.3,170.46,31831.0,148.5414,148.7508,148.5414,148.681,31831.0
2020-01-24 10:00:00,170.47,170.49,170.03,170.09,23486.0,148.6897,148.7071,148.3059,148.3582,23486.0
2020-01-24 10:30:00,170.06,170.07,169.54,169.69,25676.0,148.3321,148.3408,147.8785,148.0094,25676.0
2020-01-24 11:00:00,169.64,169.68,169.43,169.43,19827.0,147.9657,148.0006,147.7826,147.7826,19827.0
2020-01-24 11:30:00,169.44,169.54,169.02,169.14,10726.0,147.7913,147.8785,147.425,147.5296,10726.0
2020-01-24 12:00:00,169.09,169.23,169.02,169.02,5378.0,147.486,147.6081,147.425,147.425,5378.0
2020-01-24 12:30:00,169.09,169.17,168.86,169.1,4598.0,147.486,147.5558,147.2854,147.4947,4598.0
2020-01-24 13:00:00,169.07,169.14,168.93,169.07,5676.0,147.4686,147.5296,147.3465,147.4686,5676.0
2020-01-24 13:30:00,169.01,169.31,169.0,169.0,6820.0,147.4162,147.6779,147.4075,147.4075,6820.0
2020-01-24 14:00:00,169.02,169.08,168.74,168.79,12360.0,147.425,147.4773,147.1807,147.2243,12360.0
2020-01-24 14:30:00,168.79,169.05,168.79,169.02,12953.0,147.2243,147.4511,147.2243,147.425,12953.0
2020-01-24 15:00:00,169.02,169.4,169.01,169.22,10889.0,147.425,147.7564,147.4162,147.5994,10889.0
2020-01-24 15:30:00,169.14,169.37,168.89,169.2,21614.0,147.5296,147.7302,147.3116,147.582,21614.0
2020-01-27 09:30:00,166.91,167.55,166.91,167.36,26377.0,145.5845,146.1428,145.5845,145.9771,26377.0
2020-01-27 10:00:00,167.35,167.61,166.94,167.13,11816.0,145.9683,146.1951,145.6107,145.7764,11816.0
2020-01-27 10:30:00,167.13,167.19,166.75,166.95,13952.0,145.7764,145.8288,145.445,145.6194,13952.0
2020-01-27 11:00:00,166.97,167.07,166.31,166.52,12697.0,145.6369,145.7241,145.0612,145.2444,12697.0
2020-01-27 11:30:00,166.47,166.78,166.34,166.47,9970.0,145.2008,145.4712,145.0874,145.2008,9970.0
2020-01-27 12:00:00,166.44,166.44,166.16,166.27,12955.0,145.1746,145.1746,144.9304,145.0263,12955.0
2020-01-27 12:30:00,166.3,166.42,166.23,166.23,8197.0,145.0525,145.1572,144.9914,144.9914,8197.0
2020-01-27 13:00:00,166.33,166.57,166.13,166.56,6477.0,145.0787,145.288,144.9042,145.2793,6477.0
2020-01-27 13:30:00,166.54,166.66,166.46,166.49,5739.0,145.2618,145.3665,145.192,145.2182,5739.0
2020-01-27 14:00:00,166.43,166.66,166.33,166.66,7728.0,145.1659,145.3665,145.0787,145.3665,7728.0
2020-01-27 14:30:00,166.72,166.91,166.65,166.85,10371.0,145.4188,145.5845,145.3578,145.5322,10371.0
2020-01-27 15:00:00,166.87,166.91,166.67,166.8,5542.0,145.5497,145.5845,145.3752,145.4886,5542.0
2020-01-27 15:30:00,166.7,166.75,166.38,166.4,26457.0,145.4014,145.445,145.1223,145.1397,26457.0
2020-01-28 09:30:00,162.58,163.29,162.54,163.12,68806.0,141.8078,142.4271,141.7729,142.2788,68806.0
2020-01-28 10:00:00,163.15,163.28,162.75,163.21,20083.0,142.3049,142.4183,141.9561,142.3573,20083.0
2020-01-28 10:30:00,163.27,163.55,163.14,163.52,22195.0,142.4096,142.6538,142.2962,142.6277,22195.0
2020-01-28 11:00:00,163.5,163.67,163.36,163.52,21939.0,142.6102,142.7585,142.4881,142.6277,21939.0
2020-01-28 11:30:00,163.49,163.71,163.45,163.55,14860.0,142.6015,142.7934,142.5666,142.6538,14860.0
2020-01-28 12:00:00,163.55,163.56,163.33,163.4,16286.0,142.6538,142.6626,142.4619,142.523,16286.0
2020-01-28 12:30:00,163.37,163.4,163.17,163.2,10557.0,142.4968,142.523,142.3224,142.3486,10557.0
2020-01-28 13:00:00,163.15,163.15,163.02,163.04,8004.0,142.3049,142.3049,142.1916,142.209,8004.0
2020-01-28 13:30:00,163.03,163.03,162.86,162.98,7722.0,142.2003,142.2003,142.052,142.1567,7722.0
2020-01-28 14:00:00,163.0,163.28,162.87,163.21,17601.0,142.1741,142.4183,142.0607,142.3573,17601.0
2020-01-28 14:30:00,163.25,163.25,163.03,163.06,14679.0,142.3922,142.3922,142.2003,142.2264,14679.0
2020-01-28 15:00:00,163.03,163.3,163.03,163.2,16772.0,142.2003,142.4358,142.2003,142.3486,16772.0
2020-01-28 15:30:00,163.22,163.23,162.9,162.9,50025.0,142.366,142.3747,142.0869,142.0869,50025.0
2020-01-29 09:30:00,161.35,161.71,160.94,161.13,41235.0,140.7349,141.0489,140.3773,140.543,41235.0
2020-01-29 10:00:00,161.19,161.24,160.58,160.9,14142.0,140.5954,140.639,140.0633,140.3424,14142.0
2020-01-29 10:30:00,160.86,161.18,160.85,161.16,16442.0,140.3075,140.5866,140.2988,140.5692,16442.0
2020-01-29 11:00:00,161.24,161.6,161.2,161.48,11789.0,140.639,140.953,140.6041,140.8483,11789.0
2020-01-29 11:30:00,161.43,161.83,161.31,161.78,22748.0,140.8047,141.1536,140.7,141.11,22748.0
2020-01-29 12:00:00,161.8,161.99,161.68,161.84,6650.0,141.1274,141.2932,141.0228,141.1623,6650.0
2020-01-29 12:30:00,161.88,161.88,161.76,161.83,4348.0,141.1972,141.1972,141.0925,141.1536,4348.0
2020-01-29 13:00:00,161.89,161.92,161.81,161.91,6500.0,141.2059,141.2321,141.1362,141.2234,6500.0
2020-01-29 13:30:00,161.91,162.04,161.78,161.78,11371.0,141.2234,141.3368,141.11,141.11,11371.0
2020-01-29 14:00:00,161.77,162.07,161.75,162.07,11882.0,141.1013,141.3629,141.0838,141.3629,11882.0
2020-01-29 14:30:00,162.03,162.14,161.94,161.97,5892.0,141.328,141.424,141.2495,141.2757,5892.0
2020-01-29 15:00:00,161.96,161.99,161.6,161.66,9899.0,141.267,141.2932,140.953,141.0053,9899.0
2020-01-29 15:30:00,161.64,161.68,160.84,160.9,51418.0,140.9879,141.0228,140.2901,140.3424,51418.0
2020-01-30 09:30:00,158.48,158.65,157.44,157.77,82047.0,138.2316,138.3799,137.3245,137.6123,82047.0
2020-01-30 10:00:00,157.77,158.45,157.75,157.92,26210.0,137.6123,138.2054,137.5949,137.7432,26210.0
2020-01-30 10:30:00,157.9,158.4,157.87,158.4,23638.0,137.7257,138.1618,137.6996,138.1618,23638.0
2020-01-30 11:00:00,158.37,158.78,158.0,158.0,35727.0,138.1357,138.4933,137.8129,137.8129,35727.0
2020-01-30 11:30:00,158.12,158.81,158.12,158.45,36309.0,137.9176,138.5195,137.9176,138.2054,36309.0
2020-01-30 12:00:00,158.41,158.53,158.15,158.24,17894.0,138.1706,138.2752,137.9438,138.0223,17894.0
2020-01-30 12:30:00,158.27,158.28,157.94,158.09,20022.0,138.0484,138.0572,137.7606,137.8914,20022.0
2020-01-30 13:00:00,158.1,158.16,157.68,157.68,27060.0,137.9002,137.9525,137.5338,137.5338,27060.0
2020-01-30 13:30:00,157.71,157.78,157.26,157.31,28058.0,137.56,137.6211,137.1675,137.2111,28058.0
2020-01-30 14:00:00,157.29,157.42,156.86,157.33,44490.0,137.1937,137.307,136.8186,137.2285,44490.0
2020-01-30 14:30:00,157.31,157.83,157.17,157.73,26089.0,137.2111,137.6647,137.089,137.5774,26089.0
2020-01-30 15:00:00,157.55,157.76,157.26,157.61,21611.0,137.4204,137.6036,137.1675,137.4728,21611.0
2020-01-30 15:30:00,157.61,158.63,157.59,158.42,87515.0,137.4728,138.3624,137.4553,138.1793,87515.0
2020-01-31 09:30:00,158.89,158.91,158.25,158.36,49550.0,138.5892,138.6067,138.031,138.1269,49550.0
2020-01-31 10:00:00,158.36,158.62,158.24,158.54,27076.0,138.1269,138.3537,138.0223,138.2839,27076.0
2020-01-31 10:30:00,158.5,158.77,158.47,158.75,25427.0,138.2491,138.4846,138.2229,138.4671,25427.0
2020-01-31 11:00:00,158.75,159.23,158.68,158.86,33908.0,138.4671,138.8858,138.4061,138.5631,33908.0
2020-01-31 11:30:00,158.79,158.79,158.48,158.58,14909.0,138.502,138.502,138.2316,138.3188,14909.0
2020-01-31 12:00:00,158.5,158.52,158.23,158.45,11790.0,138.2491,138.2665,138.0136,138.2054,11790.0
2020-01-31 12:30:00,158.44,158.5,158.1,158.43,11108.0,138.1967,138.2491,137.9002,138.188,11108.0
2020-01-31 13:00:00,158.4,158.47,158.07,158.15,9969.0,138.1618,138.2229,137.874,137.9438,9969.0
2020-01-31 13:30:00,158.12,158.14,157.92,158.13,10574.0,137.9176,137.9351,137.7432,137.9263,10574.0
2020-01-31 14:00:00,158.13,158.28,158.03,158.13,17234.0,137.9263,138.0572,137.8391,137.9263,17234.0
2020-01-31 14:30:00,158.09,158.28,157.98,158.1,13071.0,137.8914,138.0572,137.7955,137.9002,13071.0
2020-01-31 15:00:00,158.11,158.11,157.68,157.69,15437.0,137.9089,137.9089,137.5338,137.5426,15437.0
2020-01-31 15:30:00,157.69,158.1,157.56,157.95,30203.0,137.5426,137.9002,137.4292,137.7693,30203.0
2020-02-03 09:30:00,161.48,161.59,160.72,160.97,64968.0,140.8483,140.9443,140.1854,140.4035,64968.0
2020-02-03 10:00:00,160.98,161.09,160.5,161.0,18642.0,140.4122,140.5081,139.9935,140.4296,18642.0
2020-02-03 10:30:00,160.88,161.25,160.87,161.09,30381.0,140.325,140.6477,140.3163,140.5081,30381.0
2020-02-03 11:00:00,161.09,161.27,160.91,160.91,27629.0,140.5081,140.6651,140.3511,140.3511,27629.0
2020-02-03 11:30:00,160.96,161.1,160.79,160.92,20476.0,140.3948,140.5169,140.2465,140.3599,20476.0
2020-02-03 12:00:00,160.89,161.04,160.79,160.98,9664.0,140.3337,140.4645,140.2465,140.4122,9664.0
2020-02-03 12:30:00,161.0,161.0,160.82,160.92,4990.0,140.4296,140.4296,140.2726,140.3599,4990.0
2020-02-03 13:00:00,160.92,160.96,160.72,160.72,6889.0,140.3599,140.3948,140.1854,140.1854,6889.0
2020-02-03 13:30:00,160.69,160.84,160.5,160.61,9616.0,140.1593,140.2901,139.9935,140.0895,9616.0
2020-02-03 14:00:00,160.58,160.6,160.46,160.54,11099.0,140.0633,140.0808,139.9586,140.0284,11099.0
2020-02-03 14:30:00,160.52,160.66,160.34,160.64,13636.0,140.011,140.1331,139.854,140.1156,13636.0
2020-02-03 15:00:00,160.62,160.9,160.59,160.89,17583.0,140.0982,140.3424,140.072,140.3337,17583.0
2020-02-03 15:30:00,160.89,160.92,160.32,160.32,38809.0,140.3337,140.3599,139.8365,139.8365,38809.0
2020-02-04 09:30:00,163.18,163.35,162.78,163.14,65574.0,142.3311,142.4794,141.9822,142.2962,65574.0
2020-02-04 10:00:00,163.12,163.12,162.73,163.0,33857.0,142.2788,142.2788,141.9386,142.1741,33857.0
2020-02-04 10:30:00,162.99,163.18,162.93,163.06,38012.0,142.1654,142.3311,142.1131,142.2264,38012.0
2020-02-04 11:00:00,163.0,163.03,162.74,162.85,33864.0,142.1741,142.2003,141.9473,142.0433,33864.0
2020-02-04 11:30:00,162.87,163.71,162.79,163.24,51562.0,142.0607,142.7934,141.9909,142.3834,51562.0
2020-02-04 12:00:00,163.26,163.35,163.09,163.18,9136.0,142.4009,142.4794,142.2526,142.3311,9136.0
2020-02-04 12:30:00,163.18,163.19,162.86,162.98,13837.0,142.3311,142.3398,142.052,142.1567,13837.0
2020-02-04 13:00:00,162.95,163.06,162.9,162.94,13505.0,142.1305,142.2264,142.0869,142.1218,13505.0
2020-02-04 13:30:00,162.98,163.02,162.81,162.94,11323.0,142.1567,142.1916,142.0084,142.1218,11323.0
2020-02-04 14:00:00,162.96,163.1,162.93,162.94,36140.0,142.1392,142.2613,142.1131,142.1218,36140.0
2020-02-04 14:30:00,162.91,163.31,162.91,163.1,18300.0,142.0956,142.4445,142.0956,142.2613,18300.0
2020-02-04 15:00:00,163.07,163.15,162.95,163.0,18916.0,142.2352,142.3049,142.1305,142.1741,18916.0
2020-02-04 15:30:00,163.05,163.12,162.66,162.66,52875.0,142.2177,142.2788,141.8776,141.8776,52875.0
2020-02-05 09:30:00,163.51,163.6,162.92,162.93,27538.0,142.619,142.6975,142.1043,142.1131,27538.0
2020-02-05 10:00:00,162.82,163.74,162.59,163.7,27259.0,142.0171,142.8196,141.8165,142.7847,27259.0
2020-02-05 10:30:00,163.71,163.92,163.64,163.85,23969.0,142.7934,142.9766,142.7323,142.9155,23969.0
2020-02-05 11:00:00,163.84,163.86,163.66,163.66,22544.0,142.9068,142.9242,142.7498,142.7498,22544.0
2020-02-05 11:30:00,163.61,163.64,163.22,163.33,82887.0,142.7062,142.7323,142.366,142.4619,82887.0
2020-02-05 12:00:00,163.29,163.35,163.09,163.21,27259.0,142.4271,142.4794,142.2526,142.3573,27259.0
2020-02-05 12:30:00,163.15,163.21,162.95,162.98,9129.0,142.3049,142.3573,142.1305,142.1567,9129.0
2020-02-05 13:00:00,162.99,163.13,162.95,163.01,8355.0,142.1654,142.2875,142.1305,142.1828,8355.0
2020-02-05 13:30:00,163.06,163.08,162.84,162.98,8904.0,142.2264,142.2439,142.0346,142.1567,8904.0
2020-02-05 14:00:00,162.86,163.03,162.72,162.97,12161.0,142.052,142.2003,141.9299,142.1479,12161.0
2020-02-05 14:30:00,162.95,163.14,162.91,163.14,6219.0,142.1305,142.2962,142.0956,142.2962,6219.0
2020-02-05 15:00:00,163.13,163.34,163.12,163.29,43879.0,142.2875,142.4707,142.2788,142.4271,43879.0
2020-02-05 15:30:00,163.27,163.31,163.12,163.28,19392.0,142.4096,142.4445,142.2788,142.4183,19392.0
2020-02-06 09:30:00,165.38,165.54,165.02,165.39,54623.0,144.25,144.3896,143.936,144.2588,54623.0
2020-02-06 10:00:00,165.35,165.59,165.29,165.43,26352.0,144.2239,144.4332,144.1715,144.2936,26352.0
2020-02-06 10:30:00,165.43,165.72,165.3,165.69,22214.0,144.2936,144.5466,144.1802,144.5204,22214.0
2020-02-06 11:00:00,165.7,165.95,165.63,165.72,29888.0,144.5291,144.7472,144.4681,144.5466,29888.0
2020-02-06 11:30:00,165.79,165.81,165.29,165.34,8622.0,144.6076,144.6251,144.1715,144.2151,8622.0
2020-02-06 12:00:00,165.34,165.43,165.31,165.33,11057.0,144.2151,144.2936,144.189,144.2064,11057.0
2020-02-06 12:30:00,165.32,165.43,165.32,165.4,8550.0,144.1977,144.2936,144.1977,144.2675,8550.0
2020-02-06 13:00:00,165.4,165.42,165.25,165.27,18413.0,144.2675,144.2849,144.1366,144.1541,18413.0
2020-02-06 13:30:00,165.31,165.47,165.3,165.42,18999.0,144.189,144.3285,144.1802,144.2849,18999.0
2020-02-06 14:00:00,165.43,165.54,165.28,165.44,24662.0,144.2936,144.3896,144.1628,144.3024,24662.0
2020-02-06 14:30:00,165.43,165.47,165.36,165.37,7967.0,144.2936,144.3285,144.2326,144.2413,7967.0
2020-02-06 15:00:00,165.37,165.69,165.34,165.69,23064.0,144.2413,144.5204,144.2151,144.5204,23064.0
2020-02-06 15:30:00,165.67,165.85,165.64,165.71,26451.0,144.503,144.66,144.4768,144.5379,26451.0
2020-02-07 09:30:00,164.7,164.82,164.09,164.14,22728.0,143.6569,143.7616,143.1248,143.1685,22728.0
2020-02-07 10:00:00,164.11,164.28,163.93,164.18,11922.0,143.1423,143.2906,142.9853,143.2033,11922.0
2020-02-07 10:30:00,164.14,164.21,164.0,164.02,14548.0,143.1685,143.2295,143.0463,143.0638,14548.0
2020-02-07 11:00:00,164.03,164.15,163.75,163.77,26623.0,143.0725,143.1772,142.8283,142.8457,26623.0
2020-02-07 11:30:00,163.78,163.79,163.05,163.05,37605.0,142.8545,142.8632,142.2177,142.2177,37605.0
2020-02-07 12:00:00,163.07,163.41,163.05,163.33,11282.0,142.2352,142.5317,142.2177,142.4619,11282.0
2020-02-07 12:30:00,163.22,163.37,163.18,163.34,4344.0,142.366,142.4968,142.3311,142.4707,4344.0
2020-02-07 13:00:00,163.27,163.41,163.27,163.34,6086.0,142.4096,142.5317,142.4096,142.4707,6086.0
2020-02-07 13:30:00,163.38,163.39,162.97,162.98,10062.0,142.5056,142.5143,142.1479,142.1567,10062.0
2020-02-07 14:00:00,163.02,163.18,162.91,163.15,14620.0,142.1916,142.3311,142.0956,142.3049,14620.0
2020-02-07 14:30:00,163.16,163.16,163.01,163.11,8015.0,142.3137,142.3137,142.1828,142.2701,8015.0
2020-02-07 15:00:00,163.09,163.19,163.03,163.08,18650.0,142.2526,142.3398,142.2003,142.2439,18650.0
2020-02-07 15:30:00,163.12,163.35,163.07,163.19,21395.0,142.2788,142.4794,142.2352,142.3398,21395.0
2020-02-10 09:30:00,162.35,162.65,162.04,162.2,21951.0,141.6072,141.8688,141.3368,141.4763,21951.0
2020-02-10 10:00:00,162.18,162.33,161.96,162.25,15588.0,141.4589,141.5897,141.267,141.5199,15588.0
2020-02-10 10:30:00,162.3,162.33,161.91,161.91,9289.0,141.5635,141.5897,141.2234,141.2234,9289.0
2020-02-10 11:00:00,161.98,162.25,161.91,162.2,16029.0,141.2844,141.5199,141.2234,141.4763,16029.0
2020-02-10 11:30:00,162.11,162.17,161.88,162.01,14205.0,141.3978,141.4502,141.1972,141.3106,14205.0
2020-02-10 12:00:00,162.01,162.2,161.89,161.98,17698.0,141.3106,141.4763,141.2059,141.2844,17698.0
2020-02-10 12:30:00,161.98,162.08,161.95,162.05,11303.0,141.2844,141.3717,141.2583,141.3455,11303.0
2020-02-10 13:00:00,162.05,162.07,161.94,161.94,7893.0,141.3455,141.3629,141.2495,141.2495,7893.0
2020-02-10 13:30:00,162.0,162.06,161.95,162.03,4555.0,141.3019,141.3542,141.2583,141.328,4555.0
2020-02-10 14:00:00,161.99,162.01,161.91,162.0,4040.0,141.2932,141.3106,141.2234,141.3019,4040.0
2020-02-10 14:30:00,161.98,162.18,161.93,162.14,14484.0,141.2844,141.4589,141.2408,141.424,14484.0
2020-02-10 15:00:00,162.16,162.18,162.11,162.17,6259.0,141.4414,141.4589,141.3978,141.4502,6259.0
2020-02-10 15:30:00,162.16,162.31,162.12,162.21,19575.0,141.4414,141.5723,141.4065,141.485,19575.0
2020-02-11 09:30:00,162.26,162.62,162.26,162.43,15988.0,141.5287,141.8427,141.5287,141.6769,15988.0
2020-02-11 10:00:00,162.44,162.47,162.19,162.19,16756.0,141.6857,141.7118,141.4676,141.4676,16756.0
2020-02-11 10:30:00,162.21,162.28,161.94,161.99,9464.0,141.485,141.5461,141.2495,141.2932,9464.0
2020-02-11 11:00:00,161.95,161.97,161.66,161.71,11272.0,141.2583,141.2757,141.0053,141.0489,11272.0
2020-02-11 11:30:00,161.74,161.75,161.23,161.24,40262.0,141.0751,141.0838,140.6303,140.639,40262.0
2020-02-11 12:00:00,161.19,161.54,161.19,161.4,15957.0,140.5954,140.9007,140.5954,140.7785,15957.0
2020-02-11 12:30:00,161.37,161.47,161.37,161.45,6024.0,140.7524,140.8396,140.7524,140.8221,6024.0
2020-02-11 13:00:00,161.44,161.46,161.22,161.31,10372.0,140.8134,140.8309,140.6215,140.7,10372.0
2020-02-11 13:30:00,161.31,161.35,161.17,161.31,8824.0,140.7,140.7349,140.5779,140.7,8824.0
2020-02-11 14:00:00,161.32,161.49,161.25,161.34,12071.0,140.7088,140.857,140.6477,140.7262,12071.0
2020-02-11 14:30:00,161.38,161.46,161.34,161.38,11732.0,140.7611,140.8309,140.7262,140.7611,11732.0
2020-02-11 15:00:00,161.38,161.53,161.33,161.53,14296.0,140.7611,140.8919,140.7175,140.8919,14296.0
2020-02-11 15:30:00,161.5,161.77,161.42,161.68,20899.0,140.8658,141.1013,140.796,141.0228,20899.0
2020-02-12 09:30:00,161.49,161.6,160.52,160.52,26998.0,140.857,140.953,140.011,140.011,26998.0
2020-02-12 10:00:00,160.58,160.7,160.38,160.7,7700.0,140.0633,140.168,139.8889,140.168,7700.0
2020-02-12 10:30:00,160.73,160.93,160.64,160.75,10799.0,140.1941,140.3686,140.1156,140.2116,10799.0
2020-02-12 11:00:00,160.7,160.98,160.68,160.98,14031.0,140.168,140.4122,140.1505,140.4122,14031.0
2020-02-12 11:30:00,161.07,161.07,160.81,161.05,15380.0,140.4907,140.4907,140.2639,140.4733,15380.0
2020-02-12 12:00:00,161.04,161.1,161.0,161.08,5029.0,140.4645,140.5169,140.4296,140.4994,5029.0
2020-02-12 12:30:00,161.08,161.1,160.89,160.9,5483.0,140.4994,140.5169,140.3337,140.3424,5483.0
2020-02-12 13:00:00,160.88,160.91,160.8,160.9,3619.0,140.325,140.3511,140.2552,140.3424,3619.0
2020-02-12 13:30:00,160.95,161.09,160.92,160.99,9961.0,140.386,140.5081,140.3599,140.4209,9961.0
2020-02-12 14:00:00,161.01,161.01,160.73,160.74,5974.0,140.4384,140.4384,140.1941,140.2029,5974.0
2020-02-12 14:30:00,160.76,160.77,160.64,160.68,16471.0,140.2203,140.229,140.1156,140.1505,16471.0
2020-02-12 15:00:00,160.67,160.71,160.6,160.63,18821.0,140.1418,140.1767,140.0808,140.1069,18821.0
2020-02-12 15:30:00,160.64,160.66,160.32,160.33,64950.0,140.1156,140.1331,139.8365,139.8452,64950.0
2020-02-13 09:30:00,159.56,159.73,159.41,159.52,31337.0,139.1736,139.3219,139.0428,139.1387,31337.0
2020-02-13 10:00:00,159.51,159.9,159.34,159.81,14456.0,139.13,139.4702,138.9817,139.3917,14456.0
2020-02-13 10:30:00,159.78,160.27,159.72,160.23,12175.0,139.3655,139.7929,139.3132,139.758,12175.0
2020-02-13 11:00:00,160.3,160.45,160.04,160.34,70754.0,139.8191,139.9499,139.5923,139.854,70754.0
2020-02-13 11:30:00,160.39,160.64,160.32,160.5,12092.0,139.8976,140.1156,139.8365,139.9935,12092.0
2020-02-13 12:00:00,160.46,160.63,160.38,160.59,13670.0,139.9586,140.1069,139.8889,140.072,13670.0
2020-02-13 12:30:00,160.57,160.76,160.51,160.65,5211.0,140.0546,140.2203,140.0022,140.1244,5211.0
2020-02-13 13:00:00,160.67,160.77,160.65,160.7,5288.0,140.1418,140.229,140.1244,140.168,5288.0
2020-02-13 13:30:00,160.61,160.8,160.61,160.74,5505.0,140.0895,140.2552,140.0895,140.2029,5505.0
2020-02-13 14:00:00,160.74,160.99,160.74,160.84,6765.0,140.2029,140.4209,140.2029,140.2901,6765.0
2020-02-13 14:30:00,160.85,161.0,160.81,160.98,12093.0,140.2988,140.4296,140.2639,140.4122,12093.0
2020-02-13 15:00:00,160.99,161.02,160.69,160.72,7514.0,140.4209,140.4471,140.1593,140.1854,7514.0
2020-02-13 15:30:00,160.72,160.72,160.36,160.44,17684.0,140.1854,140.1854,139.8714,139.9412,17684.0
2020-02-14 09:30:00,160.23,160.32,159.72,160.01,32767.0,139.758,139.8365,139.3132,139.5661,32767.0
2020-02-14 10:00:00,160.03,160.08,159.59,159.6,16037.0,139.5836,139.6272,139.1998,139.2085,16037.0
2020-02-14 10:30:00,159.61,159.99,159.52,159.99,19526.0,139.2172,139.5487,139.1387,139.5487,19526.0
2020-02-14 11:00:00,159.96,160.51,159.88,160.51,17972.0,139.5225,140.0022,139.4527,140.0022,17972.0
2020-02-14 11:30:00,160.54,160.68,160.41,160.63,12867.0,140.0284,140.1505,139.915,140.1069,12867.0
2020-02-14 12:00:00,160.58,160.63,160.48,160.55,6900.0,140.0633,140.1069,139.9761,140.0371,6900.0
2020-02-14 12:30:00,160.57,160.83,160.57,160.81,12064.0,140.0546,140.2814,140.0546,140.2639,12064.0
2020-02-14 13:00:00,160.93,160.97,160.82,160.83,3596.0,140.3686,140.4035,140.2726,140.2814,3596.0
2020-02-14 13:30:00,160.81,160.83,160.69,160.74,8506.0,140.2639,140.2814,140.1593,140.2029,8506.0
2020-02-14 14:00:00,160.74,160.9,160.67,160.89,12010.0,140.2029,140.3424,140.1418,140.3337,12010.0
2020-02-14 14:30:00,160.9,160.9,160.66,160.67,7735.0,140.3424,140.3424,140.1331,140.1418,7735.0
2020-02-14 15:00:00,160.66,160.74,160.49,160.72,8868.0,140.1331,140.2029,139.9848,140.1854,8868.0
2020-02-14 15:30:00,160.69,160.94,160.62,160.86,19101.0,140.1593,140.3773,140.0982,140.3075,19101.0
2020-02-18 09:30:00,162.01,162.36,161.78,162.28,33286.0,141.3106,141.6159,141.11,141.5461,33286.0
2020-02-18 10:00:00,162.22,162.44,162.04,162.09,25977.0,141.4938,141.6857,141.3368,141.3804,25977.0
2020-02-18 10:30:00,162.1,162.33,161.99,162.14,10726.0,141.3891,141.5897,141.2932,141.424,10726.0
2020-02-18 11:00:00,162.01,162.24,161.75,161.75,18058.0,141.3106,141.5112,141.0838,141.0838,18058.0
2020-02-18 11:30:00,161.85,162.14,161.75,161.88,10643.0,141.171,141.424,141.0838,141.1972,10643.0
2020-02-18 12:00:00,161.89,162.09,161.84,161.93,8826.0,141.2059,141.3804,141.1623,141.2408,8826.0
2020-02-18 12:30:00,161.98,162.26,161.95,162.16,14568.0,141.2844,141.5287,141.2583,141.4414,14568.0
2020-02-18 13:00:00,162.18,162.26,162.06,162.15,4276.0,141.4589,141.5287,141.3542,141.4327,4276.0
2020-02-18 13:30:00,162.13,162.21,161.99,162.03,4314.0,141.4153,141.485,141.2932,141.328,4314.0
2020-02-18 14:00:00,162.01,162.37,161.98,162.32,6719.0,141.3106,141.6246,141.2844,141.581,6719.0
2020-02-18 14:30:00,162.33,162.33,161.95,161.99,14633.0,141.5897,141.5897,141.2583,141.2932,14633.0
2020-02-18 15:00:00,161.98,162.1,161.89,161.95,17691.0,141.2844,141.3891,141.2059,141.2583,17691.0
2020-02-18 15:30:00,161.93,162.0,161.72,161.79,40224.0,141.2408,141.3019,141.0577,141.1187,40224.0
2020-02-19 09:30:00,163.19,163.2,162.68,162.71,34073.0,142.3398,142.3486,141.895,141.9212,34073.0
2020-02-19 10:00:00,162.71,163.0,162.66,162.91,33011.0,141.9212,142.1741,141.8776,142.0956,33011.0
2020-02-19 10:30:00,162.94,163.02,162.63,162.63,4594.0,142.1218,142.1916,141.8514,141.8514,4594.0
2020-02-19 11:00:00,162.6,162.7,162.49,162.53,7109.0,141.8252,141.9124,141.7293,141.7642,7109.0
2020-02-19 11:30:00,162.57,162.57,162.3,162.3,5004.0,141.7991,141.7991,141.5635,141.5635,5004.0
2020-02-19 12:00:00,162.24,162.39,162.24,162.31,6193.0,141.5112,141.642,141.5112,141.5723,6193.0
2020-02-19 12:30:00,162.25,162.34,162.17,162.17,5990.0,141.5199,141.5984,141.4502,141.4502,5990.0
2020-02-19 13:00:00,162.19,162.23,162.12,162.2,4307.0,141.4676,141.5025,141.4065,141.4763,4307.0
2020-02-19 13:30:00,162.21,162.3,162.12,162.29,5777.0,141.485,141.5635,141.4065,141.5548,5777.0
2020-02-19 14:00:00,162.23,162.29,162.12,162.16,7115.0,141.5025,141.5548,141.4065,141.4414,7115.0
2020-02-19 14:30:00,162.19,162.45,162.16,162.44,5360.0,141.4676,141.6944,141.4414,141.6857,5360.0
2020-02-19 15:00:00,162.52,162.55,162.2,162.55,9650.0,141.7554,141.7816,141.4763,141.7816,9650.0
2020-02-19 15:30:00,162.52,162.53,162.28,162.28,11746.0,141.7554,141.7642,141.5461,141.5461,11746.0
2020-02-20 09:30:00,160.88,161.32,160.7,161.25,23181.0,140.325,140.7088,140.168,140.6477,23181.0
2020-02-20 10:00:00,161.34,161.75,161.3,161.46,20873.0,140.7262,141.0838,140.6913,140.8309,20873.0
2020-02-20 10:30:00,161.49,161.68,161.41,161.43,10222.0,140.857,141.0228,140.7873,140.8047,10222.0
2020-02-20 11:00:00,161.46,161.5,161.14,161.18,17802.0,140.8309,140.8658,140.5518,140.5866,17802.0
2020-02-20 11:30:00,161.16,161.21,160.83,160.88,55927.0,140.5692,140.6128,140.2814,140.325,55927.0
2020-02-20 12:00:00,160.82,160.9,160.72,160.8,6543.0,140.2726,140.3424,140.1854,140.2552,6543.0
2020-02-20 12:30:00,160.78,160.8,160.65,160.66,7269.0,140.2378,140.2552,140.1244,140.1331,7269.0
2020-02-20 13:00:00,160.69,160.9,160.69,160.74,9838.0,140.1593,140.3424,140.1593,140.2029,9838.0
2020-02-20 13:30:00,160.74,160.75,160.58,160.67,7691.0,140.2029,140.2116,140.0633,140.1418,7691.0
2020-02-20 14:00:00,160.69,161.09,160.68,161.02,19069.0,140.1593,140.5081,140.1505,140.4471,19069.0
2020-02-20 14:30:00,161.05,161.07,160.87,160.9,7113.0,140.4733,140.4907,140.3163,140.3424,7113.0
2020-02-20 15:00:00,160.9,161.07,160.84,161.05,8317.0,140.3424,140.4907,140.2901,140.4733,8317.0
2020-02-20 15:30:00,161.07,161.46,161.03,161.43,17509.0,140.4907,140.8309,140.4558,140.8047,17509.0
2020-02-21 09:30:00,161.47,161.58,161.08,161.08,13579.0,140.8396,140.9355,140.4994,140.4994,13579.0
2020-02-21 10:00:00,161.04,161.14,160.65,160.8,8558.0,140.4645,140.5518,140.1244,140.2552,8558.0
2020-02-21 10:30:00,160.84,160.84,160.52,160.66,5637.0,140.2901,140.2901,140.011,140.1331,5637.0
2020-02-21 11:00:00,160.65,161.09,160.52,161.03,12086.0,140.1244,140.5081,140.011,140.4558,12086.0
2020-02-21 11:30:00,161.08,161.08,160.79,161.02,9104.0,140.4994,140.4994,140.2465,140.4471,9104.0
2020-02-21 12:00:00,161.03,161.25,161.03,161.22,12406.0,140.4558,140.6477,140.4558,140.6215,12406.0
2020-02-21 12:30:00,161.22,161.35,161.17,161.27,2342.0,140.6215,140.7349,140.5779,140.6651,2342.0
2020-02-21 13:00:00,161.32,161.42,161.2,161.2,9962.0,140.7088,140.796,140.6041,140.6041,9962.0
2020-02-21 13:30:00,161.21,161.36,161.2,161.35,4596.0,140.6128,140.7436,140.6041,140.7349,4596.0
2020-02-21 14:00:00,161.39,161.67,161.39,161.63,14806.0,140.7698,141.014,140.7698,140.9792,14806.0
2020-02-21 14:30:00,161.61,161.63,161.34,161.48,9960.0,140.9617,140.9792,140.7262,140.8483,9960.0
2020-02-21 15:00:00,161.46,161.46,161.29,161.36,12518.0,140.8309,140.8309,140.6826,140.7436,12518.0
2020-02-21 15:30:00,161.37,161.42,161.11,161.38,22217.0,140.7524,140.796,140.5256,140.7611,22217.0
2020-02-24 09:30:00,155.08,156.4,155.07,156.2,65530.0,135.266,136.4174,135.2573,136.2429,65530.0
2020-02-24 10:00:00,156.19,156.31,155.68,155.75,58174.0,136.2342,136.3389,135.7894,135.8504,58174.0
2020-02-24 10:30:00,155.7,155.79,155.45,155.74,35218.0,135.8068,135.8853,135.5887,135.8417,35218.0
2020-02-24 11:00:00,155.78,156.05,155.49,155.98,58716.0,135.8766,136.1121,135.6236,136.051,58716.0
2020-02-24 11:30:00,155.99,156.25,155.72,155.91,24059.0,136.0598,136.2865,135.8242,135.99,24059.0
2020-02-24 12:00:00,155.9,156.01,155.6,155.69,16285.0,135.9813,136.0772,135.7196,135.7981,16285.0
2020-02-24 12:30:00,155.65,155.8,155.54,155.64,8795.0,135.7632,135.894,135.6672,135.7545,8795.0
2020-02-24 13:00:00,155.6,155.63,155.41,155.61,14536.0,135.7196,135.7457,135.5539,135.7283,14536.0
2020-02-24 13:30:00,155.65,155.97,155.63,155.94,12461.0,135.7632,136.0423,135.7457,136.0161,12461.0
2020-02-24 14:00:00,155.93,155.98,155.6,155.98,20857.0,136.0074,136.051,135.7196,136.051,20857.0
2020-02-24 14:30:00,155.91,156.2,155.88,156.12,7974.0,135.99,136.2429,135.9638,136.1731,7974.0
2020-02-24 15:00:00,156.08,156.27,155.85,155.85,15572.0,136.1383,136.304,135.9376,135.9376,15572.0
2020-02-24 15:30:00,155.84,155.92,155.41,155.44,41330.0,135.9289,135.9987,135.5539,135.58,41330.0
2020-02-25 09:30:00,154.84,155.45,154.6,155.44,34357.0,135.0567,135.5887,134.8473,135.58,34357.0
2020-02-25 10:00:00,155.47,155.5,154.74,154.77,17820.0,135.6062,135.6324,134.9695,134.9956,17820.0
2020-02-25 10:30:00,154.73,154.8,154.17,154.68,16460.0,134.9607,135.0218,134.4723,134.9171,16460.0
2020-02-25 11:00:00,154.74,154.86,154.48,154.75,14111.0,134.9695,135.0741,134.7427,134.9782,14111.0
2020-02-25 11:30:00,154.63,154.74,154.19,154.37,18131.0,134.8735,134.9695,134.4897,134.6467,18131.0
2020-02-25 12:00:00,154.33,154.42,154.02,154.07,10264.0,134.6118,134.6903,134.3415,134.3851,10264.0
2020-02-25 12:30:00,154.07,154.2,153.74,153.84,10846.0,134.3851,134.4985,134.0972,134.1844,10846.0
2020-02-25 13:00:00,153.79,154.03,153.57,153.8,10313.0,134.1408,134.3502,133.9489,134.1496,10313.0
2020-02-25 13:30:00,153.75,153.93,153.63,153.73,9429.0,134.1059,134.263,134.0013,134.0885,9429.0
2020-02-25 14:00:00,153.63,153.65,152.88,152.9,16539.0,134.0013,134.0187,133.3471,133.3646,16539.0
2020-02-25 14:30:00,152.92,153.32,152.6,153.08,16881.0,133.382,133.7309,133.1029,133.5216,16881.0
2020-02-25 15:00:00,153.16,153.56,152.63,152.65,25225.0,133.5913,133.9402,133.129,133.1465,25225.0
2020-02-25 15:30:00,152.66,152.99,152.31,152.6,34256.0,133.1552,133.4431,132.8499,133.1029,34256.0
2020-02-26 09:30:00,149.99,151.12,149.91,150.76,77731.0,130.8263,131.812,130.7566,131.498,77731.0
2020-02-26 10:00:00,150.75,151.09,150.28,150.83,45650.0,131.4892,131.7858,131.0793,131.559,45650.0
2020-02-26 10:30:00,150.81,151.74,150.77,151.36,19836.0,131.5416,132.3528,131.5067,132.0213,19836.0
2020-02-26 11:00:00,151.33,151.84,151.0,151.81,21719.0,131.9951,132.44,131.7073,132.4138,21719.0
2020-02-26 11:30:00,151.72,151.88,151.47,151.58,18905.0,132.3353,132.4749,132.1173,132.2132,18905.0
2020-02-26 12:00:00,151.53,151.53,150.31,150.83,16659.0,132.1696,132.1696,131.1055,131.559,16659.0
2020-02-26 12:30:00,151.02,151.41,151.02,151.16,12531.0,131.7248,132.0649,131.7248,131.8469,12531.0
2020-02-26 13:00:00,151.27,151.27,150.92,151.16,11468.0,131.9428,131.9428,131.6375,131.8469,11468.0
2020-02-26 13:30:00,151.15,151.16,150.14,150.14,19935.0,131.8381,131.8469,130.9572,130.9572,19935.0
2020-02-26 14:00:00,150.25,150.7,150.14,150.42,17748.0,131.0531,131.4456,130.9572,131.2014,17748.0
2020-02-26 14:30:00,150.37,150.59,150.1,150.1,17681.0,131.1578,131.3497,130.9223,130.9223,17681.0
2020-02-26 15:00:00,150.12,150.38,149.87,149.93,28609.0,130.9397,131.1665,130.7217,130.774,28609.0
2020-02-26 15:30:00,149.94,150.15,149.66,149.66,45326.0,130.7827,130.9659,130.5385,130.5385,45326.0
2020-02-27 09:30:00,146.93,147.04,146.04,146.15,69219.0,129.4345,129.5314,128.6505,128.7474,69219.0
2020-02-27 10:00:00,146.15,146.63,145.95,146.41,44694.0,128.7474,129.1703,128.5712,128.9765,44694.0
2020-02-27 10:30:00,146.42,146.8,145.98,146.58,45426.0,128.9853,129.32,128.5977,129.1262,45426.0
2020-02-27 11:00:00,146.67,147.03,145.61,145.72,50431.0,129.2055,129.5226,128.2717,128.3686,50431.0
2020-02-27 11:30:00,145.71,145.99,145.12,145.99,20932.0,128.3598,128.6065,127.8401,128.6065,20932.0
2020-02-27 12:00:00,145.93,146.44,145.84,146.36,21480.0,128.5536,129.0029,128.4743,128.9324,21480.0
2020-02-27 12:30:00,146.54,147.19,146.54,146.97,13411.0,129.091,129.6636,129.091,129.4698,13411.0
2020-02-27 13:00:00,146.93,147.28,146.64,146.67,13960.0,129.4345,129.7429,129.1791,129.2055,13960.0
2020-02-27 13:30:00,146.66,146.68,145.76,145.76,30299.0,129.1967,129.2143,128.4039,128.4039,30299.0
2020-02-27 14:00:00,145.78,146.15,145.47,146.15,12351.0,128.4215,128.7474,128.1484,128.7474,12351.0
2020-02-27 14:30:00,145.98,146.05,145.48,145.49,18117.0,128.5977,128.6593,128.1572,128.166,18117.0
2020-02-27 15:00:00,145.41,145.74,145.09,145.1,23193.0,128.0955,128.3862,127.8136,127.8224,23193.0
2020-02-27 15:30:00,145.11,145.2,143.91,144.04,64508.0,127.8313,127.9105,126.7741,126.8887,64508.0
2020-02-28 09:30:00,140.61,140.89,139.16,139.42,102668.0,123.8671,124.1137,122.5897,122.8188,102668.0
2020-02-28 10:00:00,139.51,140.0,138.91,139.4,85831.0,122.8981,123.3297,122.3695,122.8012,85831.0
2020-02-28 10:30:00,139.36,140.37,139.1,140.06,70553.0,122.7659,123.6557,122.5369,123.3826,70553.0
2020-02-28 11:00:00,140.17,140.59,139.81,140.55,65682.0,123.4795,123.8495,123.1623,123.8142,65682.0
2020-02-28 11:30:00,140.65,142.86,140.35,141.78,89683.0,123.9023,125.8492,123.638,124.8978,89683.0
2020-02-28 12:00:00,141.61,141.9,141.0,141.42,54233.0,124.748,125.0035,124.2106,124.5806,54233.0
2020-02-28 12:30:00,141.47,142.44,141.47,142.24,73128.0,124.6247,125.4792,124.6247,125.303,73128.0
2020-02-28 13:00:00,142.12,142.46,141.52,141.86,20346.0,125.1973,125.4968,124.6687,124.9682,20346.0
2020-02-28 13:30:00,141.2,141.47,140.47,140.67,15364.0,124.3868,124.6247,123.7438,123.9199,15364.0
2020-02-28 14:00:00,140.65,141.22,140.22,141.12,34227.0,123.9023,124.4045,123.5235,124.3164,34227.0
2020-02-28 14:30:00,141.15,142.31,141.11,141.66,26126.0,124.3428,125.3647,124.3075,124.7921,26126.0
2020-02-28 15:00:00,141.68,141.98,141.0,141.04,28579.0,124.8097,125.074,124.2106,124.2459,28579.0
2020-02-28 15:30:00,141.05,142.25,140.47,141.81,115835.0,124.2547,125.3118,123.7438,124.9242,115835.0
2020-03-02 09:30:00,142.62,143.4,142.29,142.9,92614.0,125.6377,126.3249,125.347,125.8844,92614.0
2020-03-02 10:00:00,142.91,143.1,142.35,142.72,44030.0,125.8932,126.0606,125.3999,125.7258,44030.0
2020-03-02 10:30:00,142.81,143.49,142.5,143.18,57970.0,125.8051,126.4042,125.532,126.1311,57970.0
2020-03-02 11:00:00,143.17,144.05,142.99,143.68,35219.0,126.1223,126.8975,125.9637,126.5715,35219.0
2020-03-02 11:30:00,143.77,144.49,143.73,144.37,35538.0,126.6508,127.2851,126.6156,127.1794,35538.0
2020-03-02 12:00:00,144.46,144.72,143.88,144.23,17930.0,127.2587,127.4877,126.7477,127.056,17930.0
2020-03-02 12:30:00,144.25,144.65,144.19,144.59,18315.0,127.0737,127.426,127.0208,127.3732,18315.0
2020-03-02 13:00:00,144.62,144.78,144.09,144.25,15861.0,127.3996,127.5405,126.9327,127.0737,15861.0
2020-03-02 13:30:00,144.27,144.63,144.04,144.44,12745.0,127.0913,127.4084,126.8887,127.241,12745.0
2020-03-02 14:00:00,144.59,144.79,144.28,144.32,19680.0,127.3732,127.5494,127.1001,127.1353,19680.0
2020-03-02 14:30:00,144.28,144.34,142.99,143.13,27273.0,127.1001,127.1529,125.9637,126.087,27273.0
2020-03-02 15:00:00,143.15,144.03,143.14,143.98,28313.0,126.1046,126.8799,126.0958,126.8358,28313.0
2020-03-02 15:30:00,143.94,145.64,143.9,145.64,50859.0,126.8006,128.2981,126.7653,128.2981,50859.0
2020-03-03 09:30:00,145.04,145.04,144.04,144.11,81147.0,127.7696,127.7696,126.8887,126.9503,81147.0
2020-03-03 10:00:00,144.14,146.5,144.14,145.65,129992.0,126.9768,129.0557,126.9768,128.307,129992.0
2020-03-03 10:30:00,145.62,146.39,145.51,146.12,45148.0,128.2805,128.9588,128.1836,128.721,45148.0
2020-03-03 11:00:00,146.05,146.48,144.09,144.32,62443.0,128.6593,129.0381,126.9327,127.1353,62443.0
2020-03-03 11:30:00,144.09,145.64,143.93,145.64,27019.0,126.9327,128.2981,126.7918,128.2981,27019.0
2020-03-03 12:00:00,145.59,145.65,145.15,145.51,20901.0,128.2541,128.307,127.8665,128.1836,20901.0
2020-03-03 12:30:00,145.52,145.79,145.17,145.34,17749.0,128.1924,128.4303,127.8841,128.0339,17749.0
2020-03-03 13:00:00,145.37,145.38,144.56,144.71,17800.0,128.0603,128.0691,127.3467,127.4789,17800.0
2020-03-03 13:30:00,144.66,145.19,144.29,144.39,16841.0,127.4348,127.9017,127.1089,127.197,16841.0
2020-03-03 14:00:00,144.42,144.5,143.17,143.88,25212.0,127.2234,127.2939,126.1223,126.7477,25212.0
2020-03-03 14:30:00,143.78,144.66,143.59,144.56,39841.0,126.6596,127.4348,126.4922,127.3467,39841.0
2020-03-03 15:00:00,144.61,145.36,144.46,145.21,43993.0,127.3908,128.0515,127.2587,127.9193,43993.0
2020-03-03 15:30:00,145.25,145.26,143.84,143.92,58840.0,127.9546,127.9634,126.7125,126.783,58840.0
2020-03-04 09:30:00,145.54,146.1,144.55,144.72,125143.0,128.2101,128.7034,127.3379,127.4877,125143.0
2020-03-04 10:00:00,144.58,145.63,144.24,145.48,30043.0,127.3644,128.2893,127.0648,128.1572,30043.0
2020-03-04 10:30:00,145.36,145.51,144.79,145.34,16108.0,128.0515,128.1836,127.5494,128.0339,16108.0
2020-03-04 11:00:00,145.35,145.41,144.77,145.18,22953.0,128.0427,128.0955,127.5317,127.8929,22953.0
2020-03-04 11:30:00,145.2,145.65,145.02,145.65,12347.0,127.9105,128.307,127.752,128.307,12347.0
2020-03-04 12:00:00,145.78,146.07,145.63,146.07,10296.0,128.4215,128.6769,128.2893,128.6769,10296.0
2020-03-04 12:30:00,146.09,146.49,146.03,146.49,5252.0,128.6946,129.0469,128.6417,129.0469,5252.0
2020-03-04 13:00:00,146.58,146.92,146.57,146.92,7989.0,129.1262,129.4257,129.1174,129.4257,7989.0
2020-03-04 13:30:00,146.94,147.17,146.76,147.04,14369.0,129.4434,129.646,129.2848,129.5314,14369.0
2020-03-04 14:00:00,147.08,147.3,146.81,147.22,12264.0,129.5667,129.7605,129.3288,129.69,12264.0
2020-03-04 14:30:00,147.27,147.32,146.88,147.12,24844.0,129.7341,129.7781,129.3905,129.6019,24844.0
2020-03-04 15:00:00,147.09,147.49,147.01,147.42,44648.0,129.5755,129.9279,129.505,129.8662,44648.0
2020-03-04 15:30:00,147.46,147.8,147.14,147.8,51041.0,129.9014,130.2009,129.6195,130.2009,51041.0
2020-03-05 09:30:00,143.79,144.29,143.71,144.02,72958.0,126.6684,127.1089,126.598,126.871,72958.0
2020-03-05 10:00:00,143.98,144.1,143.52,143.75,40549.0,126.8358,126.9415,126.4306,126.6332,40549.0
2020-03-05 10:30:00,143.76,144.44,143.74,144.41,48537.0,126.642,127.241,126.6244,127.2146,48537.0
2020-03-05 11:00:00,144.46,145.12,144.46,145.08,22152.0,127.2587,127.8401,127.2587,127.8048,22152.0
2020-03-05 11:30:00,145.07,145.33,144.9,144.9,22679.0,127.796,128.0251,127.6463,127.6463,22679.0
2020-03-05 12:00:00,145.01,145.08,144.4,144.59,14230.0,127.7432,127.8048,127.2058,127.3732,14230.0
2020-03-05 12:30:00,144.76,144.83,144.02,144.07,20048.0,127.5229,127.5846,126.871,126.9151,20048.0
2020-03-05 13:00:00,144.05,144.19,143.8,144.17,12240.0,126.8975,127.0208,126.6772,127.0032,12240.0
2020-03-05 13:30:00,144.3,144.55,144.11,144.48,13102.0,127.1177,127.3379,126.9503,127.2763,13102.0
2020-03-05 14:00:00,144.35,144.53,143.67,143.77,21064.0,127.1618,127.3203,126.5627,126.6508,21064.0
2020-03-05 14:30:00,143.75,144.01,143.63,143.78,11356.0,126.6332,126.8622,126.5275,126.6596,11356.0
2020-03-05 15:00:00,143.75,143.75,143.11,143.35,16541.0,126.6332,126.6332,126.0694,126.2808,16541.0
2020-03-05 15:30:00,143.31,144.41,143.25,143.94,42029.0,126.2456,127.2146,126.1927,126.8006,42029.0
2020-03-06 09:30:00,141.37,142.0,140.71,141.88,54248.0,124.5366,125.0916,123.9552,124.9859,54248.0
2020-03-06 10:00:00,142.05,142.61,141.53,142.61,35118.0,125.1356,125.6289,124.6775,125.6289,35118.0
2020-03-06 10:30:00,142.72,143.35,142.64,142.91,25909.0,125.7258,126.2808,125.6554,125.8932,25909.0
2020-03-06 11:00:00,142.81,143.16,142.65,143.02,46782.0,125.8051,126.1134,125.6642,125.9901,46782.0
2020-03-06 11:30:00,143.03,143.29,142.63,142.87,43344.0,125.9989,126.228,125.6466,125.858,43344.0
2020-03-06 12:00:00,142.85,142.86,142.39,142.52,20397.0,125.8404,125.8492,125.4351,125.5497,20397.0
2020-03-06 12:30:00,142.57,143.42,142.57,143.07,13309.0,125.5937,126.3425,125.5937,126.0342,13309.0
2020-03-06 13:00:00,143.14,143.49,142.9,143.41,14131.0,126.0958,126.4042,125.8844,126.3337,14131.0
2020-03-06 13:30:00,143.45,143.52,143.07,143.11,19618.0,126.3689,126.4306,126.0342,126.0694,19618.0
2020-03-06 14:00:00,143.2,143.36,142.94,143.3,16854.0,126.1487,126.2896,125.9196,126.2368,16854.0
2020-03-06 14:30:00,143.22,143.33,142.27,142.56,20181.0,126.1663,126.2632,125.3294,125.5849,20181.0
2020-03-06 15:00:00,142.47,143.04,142.16,142.9,37338.0,125.5056,126.0077,125.2325,125.8844,37338.0
2020-03-06 15:30:00,142.75,144.5,142.74,144.04,75948.0,125.7523,127.2939,125.7435,126.8887,75948.0
2020-03-09 09:30:00,135.9,136.27,135.76,136.05,20371.0,119.7179,120.0439,119.5946,119.8501,20371.0
2020-03-09 10:00:00,136.5,139.29,136.5,138.32,122427.0,120.2465,122.7043,120.2465,121.8498,122427.0
2020-03-09 10:30:00,138.44,138.87,137.37,137.43,47833.0,121.9555,122.3343,121.0129,121.0657,47833.0
2020-03-09 11:00:00,137.31,138.98,137.03,138.32,55058.0,120.96,122.4312,120.7134,121.8498,55058.0
2020-03-09 11:30:00,138.33,139.13,138.1,138.32,42243.0,121.8586,122.5633,121.656,121.8498,42243.0
2020-03-09 12:00:00,138.29,138.68,137.81,137.94,39143.0,121.8233,122.1669,121.4005,121.515,39143.0
2020-03-09 12:30:00,137.89,138.07,136.59,137.39,24764.0,121.471,121.6295,120.3258,121.0305,24764.0
2020-03-09 13:00:00,137.46,137.73,136.88,136.94,35609.0,121.0922,121.33,120.5812,120.6341,35609.0
2020-03-09 13:30:00,136.94,137.02,135.42,135.48,41055.0,120.6341,120.7046,119.2951,119.3479,41055.0
2020-03-09 14:00:00,135.61,136.16,134.64,135.41,43889.0,119.4625,119.947,118.608,119.2863,43889.0
2020-03-09 14:30:00,135.34,135.93,134.94,135.59,44400.0,119.2246,119.7443,118.8722,119.4448,44400.0
2020-03-09 15:00:00,135.66,136.28,135.18,135.79,72527.0,119.5065,120.0527,119.0837,119.621,72527.0
2020-03-09 15:30:00,135.71,136.3,134.62,134.65,120096.0,119.5505,120.0703,118.5903,118.6168,120096.0
2020-03-10 09:30:00,137.77,138.39,136.47,136.52,98523.0,121.3653,121.9114,120.2201,120.2641,98523.0
2020-03-10 10:00:00,136.48,138.2,136.48,137.37,47514.0,120.2289,121.7441,120.2289,121.0129,47514.0
2020-03-10 10:30:00,137.32,137.35,135.34,135.57,47989.0,120.9688,120.9953,119.2246,119.4272,47989.0
2020-03-10 11:00:00,135.6,136.13,134.25,134.27,55082.0,119.4536,119.9205,118.2644,118.282,55082.0
2020-03-10 11:30:00,134.29,135.71,134.06,134.99,47939.0,118.2996,119.5505,118.097,118.9163,47939.0
2020-03-10 12:00:00,135.23,136.13,134.91,135.01,54402.0,119.1277,119.9205,118.8458,118.9339,54402.0
2020-03-10 12:30:00,134.94,136.23,134.41,135.75,32324.0,118.8722,120.0086,118.4053,119.5858,32324.0
2020-03-10 13:00:00,135.69,136.67,134.99,135.94,21342.0,119.5329,120.3962,118.9163,119.7532,21342.0
2020-03-10 13:30:00,135.89,136.05,134.65,134.81,26837.0,119.7091,119.8501,118.6168,118.7577,26837.0
2020-03-10 14:00:00,134.71,135.61,134.51,135.61,17560.0,118.6696,119.4625,118.4934,119.4625,17560.0
2020-03-10 14:30:00,135.47,137.2,135.39,136.64,31258.0,119.3391,120.8631,119.2686,120.3698,31258.0
2020-03-10 15:00:00,136.76,138.68,136.51,137.68,49133.0,120.4755,122.1669,120.2553,121.286,49133.0
2020-03-10 15:30:00,137.73,139.33,136.98,138.85,57322.0,121.33,122.7395,120.6693,122.3167,57322.0
2020-03-11 09:30:00,135.65,136.06,134.88,135.95,63674.0,119.4977,119.8589,118.8194,119.762,63674.0
2020-03-11 10:00:00,135.91,136.19,135.49,135.49,26778.0,119.7267,119.9734,119.3567,119.3567,26778.0
2020-03-11 10:30:00,135.4,135.94,134.47,134.66,52341.0,119.2775,119.7532,118.4582,118.6256,52341.0
2020-03-11 11:00:00,134.7,134.98,133.4,133.41,58165.0,118.6608,118.9075,117.5156,117.5244,58165.0
2020-03-11 11:30:00,133.44,133.84,132.75,132.96,55701.0,117.5508,117.9032,116.943,117.128,55701.0
2020-03-11 12:00:00,132.98,133.27,131.65,131.67,74741.0,117.1456,117.4011,115.974,115.9916,74741.0
2020-03-11 12:30:00,131.68,131.94,131.32,131.86,59350.0,116.0004,116.2295,115.6833,116.159,59350.0
2020-03-11 13:00:00,131.9,131.97,131.04,131.85,17906.0,116.1942,116.2559,115.4366,116.1502,17906.0
2020-03-11 13:30:00,131.75,132.15,131.25,131.95,31781.0,116.0621,116.4144,115.6216,116.2383,31781.0
2020-03-11 14:00:00,132.06,132.06,130.8,130.83,31769.0,116.3352,116.3352,115.2252,115.2516,31769.0
2020-03-11 14:30:00,130.86,131.21,130.7,130.88,36376.0,115.2781,115.5864,115.1371,115.2957,36376.0
2020-03-11 15:00:00,130.77,130.94,129.41,130.37,104757.0,115.1988,115.3485,114.0007,114.8464,104757.0
2020-03-11 15:30:00,130.36,131.55,130.13,131.36,161410.0,114.8376,115.8859,114.635,115.7185,161410.0
2020-03-12 09:30:00,121.43,121.43,120.4,120.4,9584.0,106.9709,106.9709,106.0636,106.0636,9584.0
2020-03-12 10:00:00,118.0,120.36,118.0,120.01,193976.0,103.9493,106.0283,103.9493,105.72,193976.0
2020-03-12 10:30:00,120.02,120.46,119.71,120.11,93786.0,105.7288,106.1164,105.4557,105.8081,93786.0
2020-03-12 11:00:00,120.11,120.59,119.23,120.29,120022.0,105.8081,106.2309,105.0329,105.9667,120022.0
2020-03-12 11:30:00,120.26,120.26,118.42,119.41,51060.0,105.9402,105.9402,104.3193,105.1914,51060.0
2020-03-12 12:00:00,119.4,120.56,119.03,120.56,42640.0,105.1826,106.2045,104.8567,106.2045,42640.0
2020-03-12 12:30:00,120.6,122.56,118.87,122.56,90740.0,106.2397,107.9664,104.7157,107.9664,90740.0
2020-03-12 13:00:00,122.37,125.95,121.79,124.81,74181.0,107.799,110.9527,107.288,109.9484,74181.0
2020-03-12 13:30:00,124.96,124.97,122.71,124.28,46511.0,110.0806,110.0894,108.0985,109.4816,46511.0
2020-03-12 14:00:00,124.29,125.6,123.92,124.86,98317.0,109.4904,110.6444,109.1644,109.9925,98317.0
2020-03-12 14:30:00,124.81,125.7,124.13,124.68,49913.0,109.9484,110.7325,109.3494,109.8339,49913.0
2020-03-12 15:00:00,124.69,125.58,124.04,125.03,76240.0,109.8427,110.6268,109.2701,110.1422,76240.0
2020-03-12 15:30:00,124.94,128.49,124.85,125.52,214523.0,110.063,113.1903,109.9837,110.5739,214523.0
2020-03-13 09:30:00,125.79,126.07,122.73,122.86,136471.0,110.8118,111.0584,108.1161,108.2306,136471.0
2020-03-13 10:00:00,122.92,124.6,122.51,123.24,81153.0,108.2835,109.7635,107.9223,108.5654,81153.0
2020-03-13 10:30:00,123.28,124.72,122.8,123.24,155058.0,108.6006,109.8692,108.1778,108.5654,155058.0
2020-03-13 11:00:00,123.31,123.85,122.92,122.92,209212.0,108.6271,109.1028,108.2835,108.2835,209212.0
2020-03-13 11:30:00,122.95,123.31,121.13,121.95,149827.0,108.3099,108.6271,106.7066,107.429,149827.0
2020-03-13 12:00:00,121.88,122.56,120.81,121.18,126579.0,107.3673,107.9664,106.4247,106.7507,126579.0
2020-03-13 12:30:00,121.13,124.1,121.13,123.56,65847.0,106.7066,109.323,106.7066,108.8473,65847.0
2020-03-13 13:00:00,123.42,124.3,123.18,124.01,35359.0,108.724,109.4992,108.5125,109.2437,35359.0
2020-03-13 13:30:00,124.2,125.39,123.88,125.19,58067.0,109.4111,110.4594,109.1292,110.2832,58067.0
2020-03-13 14:00:00,125.26,125.26,124.07,124.14,47754.0,110.3449,110.3449,109.2966,109.3582,47754.0
2020-03-13 14:30:00,124.18,124.6,123.11,124.5,47893.0,109.3935,109.7635,108.4509,109.6754,47893.0
2020-03-13 15:00:00,124.5,126.14,124.5,126.07,55221.0,109.6754,111.1201,109.6754,111.0584,55221.0
2020-03-13 15:30:00,126.05,128.04,124.06,127.71,139614.0,111.0408,112.7938,109.2878,112.5031,139614.0
2020-03-16 09:30:00,112.92,114.4,112.0,113.82,67111.0,99.4742,100.778,98.6638,100.2671,67111.0
2020-03-16 10:00:00,113.75,114.32,113.19,113.89,96237.0,100.2054,100.7075,99.7121,100.3287,96237.0
2020-03-16 10:30:00,113.9,116.39,113.9,115.63,105388.0,100.3375,102.531,100.3375,101.8615,105388.0
2020-03-16 11:00:00,115.51,118.0,115.41,117.9,76786.0,101.7558,103.9493,101.6677,103.8612,76786.0
2020-03-16 11:30:00,118.33,118.56,116.6,117.34,40254.0,104.24,104.4427,102.716,103.3679,40254.0
2020-03-16 12:00:00,117.58,118.34,116.14,116.14,61467.0,103.5793,104.2489,102.3108,102.3108,61467.0
2020-03-16 12:30:00,116.11,118.4,116.11,116.57,43973.0,102.2844,104.3017,102.2844,102.6896,43973.0
2020-03-16 13:00:00,116.47,117.25,115.92,116.51,27906.0,102.6015,103.2886,102.117,102.6368,27906.0
2020-03-16 13:30:00,116.49,116.49,114.64,114.66,39010.0,102.6191,102.6191,100.9894,101.007,39010.0
2020-03-16 14:00:00,114.51,114.87,113.82,114.58,34253.0,100.8749,101.192,100.2671,100.9366,34253.0
2020-03-16 14:30:00,114.39,116.06,114.3,115.78,34501.0,100.7692,102.2403,100.6899,101.9937,34501.0
2020-03-16 15:00:00,115.69,116.29,114.65,114.69,48075.0,101.9144,102.443,100.9982,101.0335,48075.0
2020-03-16 15:30:00,114.66,115.54,113.35,114.34,157954.0,101.007,101.7823,99.853,100.7251,157954.0
2020-03-17 09:30:00,110.55,111.61,108.29,108.3,138193.0,97.3864,98.3202,95.3955,95.4043,138193.0
2020-03-17 10:00:00,108.32,110.15,107.43,110.07,141436.0,95.422,97.0341,94.6379,96.9636,141436.0
2020-03-17 10:30:00,110.02,112.76,109.38,112.76,144272.0,96.9195,99.3333,96.3557,99.3333,144272.0
2020-03-17 11:00:00,112.68,113.61,112.12,112.68,62223.0,99.2628,100.0821,98.7695,99.2628,62223.0
2020-03-17 11:30:00,112.59,113.36,111.47,111.93,124109.0,99.1835,99.8618,98.1969,98.6021,124109.0
2020-03-17 12:00:00,111.92,113.45,111.7,112.81,136551.0,98.5933,99.9411,98.3995,99.3773,136551.0
2020-03-17 12:30:00,112.71,113.42,112.04,112.09,48928.0,99.2892,99.9147,98.699,98.7431,48928.0
2020-03-17 13:00:00,112.15,112.25,110.99,112.03,50176.0,98.7959,98.884,97.774,98.6902,50176.0
2020-03-17 13:30:00,111.96,113.02,111.79,112.6,30158.0,98.6285,99.5623,98.4788,99.1923,30158.0
2020-03-17 14:00:00,112.6,113.44,112.29,113.12,58555.0,99.1923,99.9323,98.9192,99.6504,58555.0
2020-03-17 14:30:00,113.08,113.41,112.01,112.49,72374.0,99.6152,99.9059,98.6726,99.0954,72374.0
2020-03-17 15:00:00,112.52,112.72,110.96,111.59,86152.0,99.1219,99.298,97.7476,98.3026,86152.0
2020-03-17 15:30:00,111.63,113.52,111.54,113.41,152569.0,98.3378,100.0028,98.2586,99.9059,152569.0
2020-03-18 09:30:00,104.75,106.42,104.04,104.68,125837.0,92.2771,93.7482,91.6516,92.2154,125837.0
2020-03-18 10:00:00,104.7,106.05,104.36,105.19,107782.0,92.233,93.4223,91.9335,92.6647,107782.0
2020-03-18 10:30:00,105.2,106.43,104.21,104.21,102370.0,92.6735,93.757,91.8014,91.8014,102370.0
2020-03-18 11:00:00,104.11,105.3,103.5,104.53,105601.0,91.7133,92.7616,91.1759,92.0833,105601.0
2020-03-18 11:30:00,104.45,104.8,103.45,103.84,126167.0,92.0128,92.3211,91.1319,91.4754,126167.0
2020-03-18 12:00:00,103.85,103.88,102.6,103.73,120899.0,91.4842,91.5107,90.3831,91.3785,120899.0
2020-03-18 12:30:00,103.97,104.34,102.98,103.15,119933.0,91.5899,91.9159,90.7178,90.8676,119933.0
2020-03-18 13:00:00,102.25,103.56,102.25,103.28,130243.0,90.0747,91.2288,90.0747,90.9821,130243.0
2020-03-18 13:30:00,103.29,103.72,101.66,103.38,67139.0,90.9909,91.3697,89.555,91.0702,67139.0
2020-03-18 14:00:00,103.38,103.41,102.26,102.81,70137.0,91.0702,91.0966,90.0836,90.5681,70137.0
2020-03-18 14:30:00,102.9,104.05,102.51,103.31,81711.0,90.6473,91.6604,90.3038,91.0085,81711.0
2020-03-18 15:00:00,103.31,104.1,101.75,101.99,124854.0,91.0085,91.7045,89.6343,89.8457,124854.0
2020-03-18 15:30:00,101.9,104.5,101.43,104.04,162663.0,89.7664,92.0568,89.3524,91.6516,162663.0
2020-03-19 09:30:00,103.45,104.45,102.32,103.31,137989.0,91.1319,92.0128,90.1364,91.0085,137989.0
2020-03-19 10:00:00,103.12,106.87,102.59,106.81,113423.0,90.8411,94.1446,90.3743,94.0918,113423.0
2020-03-19 10:30:00,106.56,110.31,106.43,109.56,70276.0,93.8715,97.175,93.757,96.5143,70276.0
2020-03-19 11:00:00,109.5,110.71,108.54,110.67,86229.0,96.4615,97.5274,95.6158,97.4921,86229.0
2020-03-19 11:30:00,110.8,113.25,110.53,112.14,138175.0,97.6067,99.7649,97.3688,98.7871,138175.0
2020-03-19 12:00:00,112.19,113.86,110.9,111.94,78386.0,98.8312,100.3023,97.6948,98.6109,78386.0
2020-03-19 12:30:00,112.55,114.93,112.28,113.77,117962.0,99.1483,101.2449,98.9104,100.223,117962.0
2020-03-19 13:00:00,113.93,114.44,113.13,113.39,55319.0,100.364,100.8132,99.6592,99.8883,55319.0
2020-03-19 13:30:00,113.35,113.88,112.85,113.53,61543.0,99.853,100.3199,99.4126,100.0116,61543.0
2020-03-19 14:00:00,113.53,113.99,112.53,113.42,63684.0,100.0116,100.4168,99.1307,99.9147,63684.0
2020-03-19 14:30:00,113.18,114.66,113.18,113.34,33773.0,99.7033,101.007,99.7033,99.8442,33773.0
2020-03-19 15:00:00,113.36,113.51,112.54,113.14,66290.0,99.8618,99.994,99.1395,99.668,66290.0
2020-03-19 15:30:00,113.2,113.23,111.58,111.58,87403.0,99.7209,99.7473,98.2938,98.2938,87403.0
2020-03-20 09:30:00,113.32,115.08,112.51,113.72,116700.0,99.8266,101.377,99.113,100.179,116700.0
2020-03-20 10:00:00,113.64,115.26,112.99,114.82,47886.0,100.1085,101.5356,99.5359,101.148,47886.0
2020-03-20 10:30:00,114.81,115.87,114.8,115.6,44490.0,101.1392,102.073,101.1304,101.8351,44490.0
2020-03-20 11:00:00,115.73,115.87,113.06,113.14,37310.0,101.9496,102.073,99.5976,99.668,37310.0
2020-03-20 11:30:00,113.01,116.01,112.92,115.24,49725.0,99.5535,102.1963,99.4742,101.518,49725.0
2020-03-20 12:00:00,114.94,115.46,114.04,114.49,80675.0,101.2537,101.7118,100.4609,100.8573,80675.0
2020-03-20 12:30:00,114.04,115.95,113.53,115.12,93700.0,100.4609,102.1434,100.0116,101.4123,93700.0
2020-03-20 13:00:00,115.02,115.65,114.06,114.42,30197.0,101.3242,101.8792,100.4785,100.7956,30197.0
2020-03-20 13:30:00,114.44,114.71,113.56,113.73,51878.0,100.8132,101.0511,100.038,100.1878,51878.0
2020-03-20 14:00:00,113.64,114.05,112.53,112.87,60932.0,100.1085,100.4697,99.1307,99.4302,60932.0
2020-03-20 14:30:00,112.77,112.78,111.0,111.23,51924.0,99.3421,99.3509,97.7829,97.9855,51924.0
2020-03-20 15:00:00,111.49,111.66,110.47,111.36,42258.0,98.2145,98.3643,97.316,98.1,42258.0
2020-03-20 15:30:00,111.69,112.03,109.27,109.56,93594.0,98.3907,98.6902,96.2588,96.5143,93594.0
2020-03-23 09:30:00,107.56,108.64,104.89,107.5,228722.0,94.7525,95.7039,92.4004,94.6996,228722.0
2020-03-23 10:00:00,107.4,107.84,106.4,106.83,70485.0,94.6115,94.9991,93.7306,94.1094,70485.0
2020-03-23 10:30:00,106.74,106.76,104.1,104.22,54783.0,94.0301,94.0477,91.7045,91.8102,54783.0
2020-03-23 11:00:00,104.32,104.32,102.0,102.0,95726.0,91.8983,91.8983,89.8545,89.8545,95726.0
2020-03-23 11:30:00,101.93,102.08,100.51,102.04,86885.0,89.7928,89.925,88.5419,89.8897,86885.0
2020-03-23 12:00:00,101.98,103.97,101.76,102.64,83320.0,89.8369,91.5899,89.6431,90.4183,83320.0
2020-03-23 12:30:00,102.43,104.56,102.18,104.32,112177.0,90.2333,92.1097,90.0131,91.8983,112177.0
2020-03-23 13:00:00,104.36,105.57,103.55,104.4,73907.0,91.9335,92.9994,91.2199,91.9687,73907.0
2020-03-23 13:30:00,104.52,105.48,103.87,104.35,65955.0,92.0744,92.9201,91.5018,91.9247,65955.0
2020-03-23 14:00:00,104.22,104.56,103.34,104.26,68150.0,91.8102,92.1097,91.035,91.8454,68150.0
2020-03-23 14:30:00,104.52,104.52,103.23,103.31,47987.0,92.0744,92.0744,90.9381,91.0085,47987.0
2020-03-23 15:00:00,103.29,103.71,102.26,102.57,70604.0,90.9909,91.3609,90.0836,90.3566,70604.0
2020-03-23 15:30:00,102.68,103.48,102.24,102.58,123423.0,90.4535,91.1583,90.0659,90.3654,123423.0
2020-03-24 09:30:00,109.53,111.28,109.26,109.59,146255.0,96.4879,98.0295,96.25,96.5407,146255.0
2020-03-24 10:00:00,109.52,111.0,109.44,110.98,52030.0,96.4791,97.7829,96.4086,97.7652,52030.0
2020-03-24 10:30:00,110.78,111.37,110.05,111.3,53982.0,97.589,98.1088,96.946,98.0471,53982.0
2020-03-24 11:00:00,111.47,112.94,111.32,112.94,71999.0,98.1969,99.4918,98.0647,99.4918,71999.0
2020-03-24 11:30:00,112.85,112.93,111.54,112.6,39921.0,99.4126,99.483,98.2586,99.1923,39921.0
2020-03-24 12:00:00,112.62,112.92,111.86,112.92,45156.0,99.21,99.4742,98.5404,99.4742,45156.0
2020-03-24 12:30:00,112.93,113.8,112.38,112.38,30585.0,99.483,100.2494,98.9985,98.9985,30585.0
2020-03-24 13:00:00,112.32,112.8,111.7,112.78,46016.0,98.9457,99.3685,98.3995,99.3509,46016.0
2020-03-24 13:30:00,112.61,113.07,111.68,111.88,56600.0,99.2011,99.6064,98.3819,98.5581,56600.0
2020-03-24 14:00:00,111.69,112.12,111.04,111.81,27952.0,98.3907,98.7695,97.8181,98.4964,27952.0
2020-03-24 14:30:00,111.93,112.23,111.3,112.14,32282.0,98.6021,98.8664,98.0471,98.7871,32282.0
2020-03-24 15:00:00,112.23,113.59,112.1,113.54,108499.0,98.8664,100.0644,98.7519,100.0204,108499.0
2020-03-24 15:30:00,113.52,114.51,113.45,114.39,194161.0,100.0028,100.8749,99.9411,100.7692,194161.0
2020-03-25 09:30:00,112.8,114.9,112.52,112.73,77553.0,99.3685,101.2185,99.1219,99.3069,77553.0
2020-03-25 10:00:00,112.53,113.74,112.42,113.51,51263.0,99.1307,100.1966,99.0338,99.994,51263.0
2020-03-25 10:30:00,113.56,115.88,113.17,115.39,55303.0,100.038,102.0818,99.6945,101.6501,55303.0
2020-03-25 11:00:00,115.37,115.77,114.83,114.94,44302.0,101.6325,101.9849,101.1568,101.2537,44302.0
2020-03-25 11:30:00,114.87,115.7,114.4,115.66,38708.0,101.192,101.9232,100.778,101.888,38708.0
2020-03-25 12:00:00,115.68,119.13,115.64,118.7,81610.0,101.9056,104.9448,101.8703,104.566,81610.0
2020-03-25 12:30:00,118.67,120.15,118.6,119.52,63337.0,104.5396,105.8433,104.4779,105.2883,63337.0
2020-03-25 13:00:00,119.41,119.92,119.2,119.65,24891.0,105.1914,105.6407,105.0064,105.4029,24891.0
2020-03-25 13:30:00,119.68,120.61,119.14,119.26,56796.0,105.4293,106.2486,104.9536,105.0593,56796.0
2020-03-25 14:00:00,119.39,120.14,118.63,119.81,37452.0,105.1738,105.8345,104.5043,105.5438,37452.0
2020-03-25 14:30:00,120.09,120.44,119.02,120.26,24075.0,105.7905,106.0988,104.8479,105.9402,24075.0
2020-03-25 15:00:00,120.29,120.66,119.63,119.87,30114.0,105.9667,106.2926,105.3852,105.5967,30114.0
2020-03-25 15:30:00,119.89,120.68,118.13,118.33,121811.0,105.6143,106.3102,104.0639,104.24,121811.0
2020-03-26 09:30:00,121.52,123.68,121.39,123.42,58906.0,107.0502,108.953,106.9357,108.724,58906.0
2020-03-26 10:00:00,123.73,125.3,122.91,125.2,85457.0,108.997,110.3801,108.2747,110.292,85457.0
2020-03-26 10:30:00,125.23,125.81,124.09,125.13,53204.0,110.3184,110.8294,109.3142,110.2303,53204.0
2020-03-26 11:00:00,125.17,126.63,124.75,126.28,60064.0,110.2656,111.5517,109.8956,111.2434,60064.0
2020-03-26 11:30:00,126.24,126.75,125.8,126.48,43038.0,111.2082,111.6574,110.8206,111.4196,43038.0
2020-03-26 12:00:00,126.47,128.31,126.33,128.12,75322.0,111.4108,113.0317,111.2875,112.8643,75322.0
2020-03-26 12:30:00,127.92,130.82,127.87,130.47,251911.0,112.6881,115.2428,112.6441,114.9345,251911.0
2020-03-26 13:00:00,130.48,130.76,129.07,129.59,63345.0,114.9433,115.19,113.7012,114.1593,63345.0
2020-03-26 13:30:00,129.59,129.96,129.0,129.21,64064.0,114.1593,114.4852,113.6395,113.8245,64064.0
2020-03-26 14:00:00,129.16,129.82,128.46,129.58,47854.0,113.7805,114.3619,113.1638,114.1505,47854.0
2020-03-26 14:30:00,129.42,130.61,129.36,130.17,60984.0,114.0095,115.0578,113.9567,114.6702,60984.0
2020-03-26 15:00:00,129.88,130.16,129.17,129.55,68618.0,114.4147,114.6614,113.7893,114.124,68618.0
2020-03-26 15:30:00,129.54,130.65,128.81,130.37,104133.0,114.1152,115.0931,113.4722,114.8464,104133.0
2020-03-27 09:30:00,121.75,123.76,121.58,123.34,108843.0,107.2528,109.0235,107.1031,108.6535,108843.0
2020-03-27 10:00:00,123.19,123.66,122.76,123.11,43087.0,108.5213,108.9354,108.1425,108.4509,43087.0
2020-03-27 10:30:00,123.11,123.17,122.0,123.12,25519.0,108.4509,108.5037,107.473,108.4597,25519.0
2020-03-27 11:00:00,123.05,125.42,123.05,125.41,29105.0,108.398,110.4858,108.398,110.477,29105.0
2020-03-27 11:30:00,125.35,125.95,124.92,125.67,59247.0,110.4241,110.9527,110.0453,110.706,59247.0
2020-03-27 12:00:00,125.55,125.66,124.55,125.58,33758.0,110.6003,110.6972,109.7194,110.6268,33758.0
2020-03-27 12:30:00,125.39,126.11,124.92,125.86,34163.0,110.4594,111.0937,110.0453,110.8734,34163.0
2020-03-27 13:00:00,125.85,125.86,124.38,124.5,16936.0,110.8646,110.8734,109.5696,109.6754,16936.0
2020-03-27 13:30:00,124.62,126.14,124.62,125.88,16092.0,109.7811,111.1201,109.7811,110.891,16092.0
2020-03-27 14:00:00,125.72,126.5,125.58,126.35,27237.0,110.7501,111.4372,110.6268,111.3051,27237.0
2020-03-27 14:30:00,126.48,127.06,126.09,127.06,19649.0,111.4196,111.9305,111.076,111.9305,19649.0
2020-03-27 15:00:00,126.89,128.07,126.77,127.58,36233.0,111.7808,112.8203,111.6751,112.3886,36233.0
2020-03-27 15:30:00,127.47,127.57,125.23,125.64,81230.0,112.2917,112.3798,110.3184,110.6796,81230.0
2020-03-30 09:30:00,126.92,127.28,125.64,126.71,62820.0,111.8072,112.1243,110.6796,111.6222,62820.0
2020-03-30 10:00:00,126.93,128.79,126.53,128.32,56803.0,111.816,113.4545,111.4636,113.0405,56803.0
2020-03-30 10:30:00,128.27,128.58,127.22,127.56,32311.0,112.9965,113.2695,112.0715,112.371,32311.0
2020-03-30 11:00:00,127.64,129.03,127.55,128.43,29253.0,112.4415,113.666,112.3622,113.1374,29253.0
2020-03-30 11:30:00,128.74,128.8,127.14,127.63,47414.0,113.4105,113.4633,112.001,112.4327,47414.0
2020-03-30 12:00:00,127.64,127.67,127.11,127.61,20616.0,112.4415,112.4679,111.9746,112.415,20616.0
2020-03-30 12:30:00,127.63,128.04,127.31,127.5,24402.0,112.4327,112.7938,112.1508,112.3181,24402.0
2020-03-30 13:00:00,127.61,127.62,127.04,127.11,16734.0,112.415,112.4238,111.9129,111.9746,16734.0
2020-03-30 13:30:00,127.09,127.33,126.69,127.27,22170.0,111.957,112.1684,111.6046,112.1155,22170.0
2020-03-30 14:00:00,127.24,127.72,127.02,127.72,44484.0,112.0891,112.5119,111.8953,112.5119,44484.0
2020-03-30 14:30:00,127.64,128.29,127.57,127.95,27521.0,112.4415,113.0141,112.3798,112.7146,27521.0
2020-03-30 15:00:00,127.88,128.73,127.76,128.15,34120.0,112.6529,113.4017,112.5472,112.8907,34120.0
2020-03-30 15:30:00,128.19,129.47,127.8,128.8,73075.0,112.926,114.0536,112.5824,113.4633,73075.0
2020-03-31 09:30:00,125.93,126.82,125.61,125.61,70879.0,110.9351,111.7191,110.6532,110.6532,70879.0
2020-03-31 10:00:00,125.68,127.02,125.57,126.82,32044.0,110.7149,111.8953,110.618,111.7191,32044.0
2020-03-31 10:30:00,126.96,127.26,126.38,126.48,44729.0,111.8424,112.1067,111.3315,111.4196,44729.0
2020-03-31 11:00:00,126.38,128.72,126.07,128.63,28855.0,111.3315,113.3929,111.0584,113.3136,28855.0
2020-03-31 11:30:00,128.79,129.61,128.55,128.73,58860.0,113.4545,114.1769,113.2431,113.4017,58860.0
2020-03-31 12:00:00,128.86,128.98,127.72,128.09,29902.0,113.5162,113.6219,112.5119,112.8379,29902.0
2020-03-31 12:30:00,128.36,128.36,126.76,127.53,22430.0,113.0757,113.0757,111.6663,112.3446,22430.0
2020-03-31 13:00:00,127.47,127.7,127.01,127.29,22981.0,112.2917,112.4943,111.8865,112.1331,22981.0
2020-03-31 13:30:00,127.16,127.47,127.0,127.47,15347.0,112.0186,112.2917,111.8777,112.2917,15347.0
2020-03-31 14:00:00,128.04,128.09,127.01,127.46,9477.0,112.7938,112.8379,111.8865,112.2829,9477.0
2020-03-31 14:30:00,127.44,128.05,127.36,127.4,17877.0,112.2653,112.8026,112.1948,112.23,17877.0
2020-03-31 15:00:00,127.37,127.68,126.02,126.36,30239.0,112.2036,112.4767,111.0144,111.3139,30239.0
2020-03-31 15:30:00,126.28,127.04,126.15,127.01,76896.0,111.2434,111.9129,111.1289,111.8865,76896.0
2020-04-01 09:30:00,122.25,123.55,122.03,122.61,65135.0,107.6933,108.8385,107.4995,108.0104,65135.0
2020-04-01 10:00:00,122.63,123.01,122.2,122.81,18764.0,108.028,108.3628,107.6492,108.1866,18764.0
2020-04-01 10:30:00,122.72,123.54,122.72,123.01,30369.0,108.1073,108.8297,108.1073,108.3628,30369.0
2020-04-01 11:00:00,123.15,123.67,121.59,121.59,24622.0,108.4861,108.9442,107.1119,107.1119,24622.0
2020-04-01 11:30:00,121.84,123.25,121.59,122.57,82706.0,107.3321,108.5742,107.1119,107.9752,82706.0
2020-04-01 12:00:00,122.65,123.43,122.53,122.74,32164.0,108.0456,108.7328,107.9399,108.1249,32164.0
2020-04-01 12:30:00,122.71,123.04,122.42,122.84,31542.0,108.0985,108.3892,107.843,108.213,31542.0
2020-04-01 13:00:00,122.82,123.09,122.5,122.98,25202.0,108.1954,108.4333,107.9135,108.3364,25202.0
2020-04-01 13:30:00,122.91,123.19,122.76,123.12,20839.0,108.2747,108.5213,108.1425,108.4597,20839.0
2020-04-01 14:00:00,123.17,123.57,122.97,123.14,21771.0,108.5037,108.8561,108.3275,108.4773,21771.0
2020-04-01 14:30:00,122.88,123.11,122.35,122.36,21275.0,108.2483,108.4509,107.7814,107.7902,21275.0
2020-04-01 15:00:00,122.32,122.67,121.74,121.85,32528.0,107.7549,108.0633,107.244,107.3409,32528.0
2020-04-01 15:30:00,121.79,122.12,121.17,121.5,87116.0,107.288,107.5788,106.7419,107.0326,87116.0
2020-04-02 09:30:00,121.78,122.32,121.35,121.86,80318.0,107.2792,107.7549,106.9004,107.3497,80318.0
2020-04-02 10:00:00,121.82,122.78,121.75,122.54,36627.0,107.3145,108.1602,107.2528,107.9487,36627.0
2020-04-02 10:30:00,122.49,123.62,122.32,122.66,41794.0,107.9047,108.9001,107.7549,108.0545,41794.0
2020-04-02 11:00:00,122.71,122.89,122.1,122.55,43248.0,108.0985,108.2571,107.5611,107.9576,43248.0
2020-04-02 11:30:00,122.73,123.29,122.22,122.78,38643.0,108.1161,108.6094,107.6668,108.1602,38643.0
2020-04-02 12:00:00,123.07,123.51,122.89,123.31,18547.0,108.4156,108.8032,108.2571,108.6271,18547.0
2020-04-02 12:30:00,123.29,123.37,122.81,123.28,12414.0,108.6094,108.6799,108.1866,108.6006,12414.0
2020-04-02 13:00:00,122.95,123.49,122.24,122.29,16626.0,108.3099,108.7856,107.6845,107.7285,16626.0
2020-04-02 13:30:00,122.17,122.59,122.01,122.21,9502.0,107.6228,107.9928,107.4819,107.658,9502.0
2020-04-02 14:00:00,122.12,122.41,121.72,122.41,11703.0,107.5788,107.8342,107.2264,107.8342,11703.0
2020-04-02 14:30:00,122.37,122.97,121.99,122.97,16343.0,107.799,108.3275,107.4642,108.3275,16343.0
2020-04-02 15:00:00,123.15,123.17,122.52,122.83,18312.0,108.4861,108.5037,107.9311,108.2042,18312.0
2020-04-02 15:30:00,123.01,123.95,122.48,123.53,43820.0,108.3628,109.1908,107.8959,108.8209,43820.0
2020-04-03 09:30:00,120.62,121.9,120.28,121.3,76118.0,106.2574,107.3849,105.9578,106.8564,76118.0
2020-04-03 10:00:00,121.56,122.01,120.99,121.16,41591.0,107.0854,107.4819,106.5833,106.7331,41591.0
2020-04-03 10:30:00,121.22,121.62,120.79,121.43,36927.0,106.7859,107.1383,106.4071,106.9709,36927.0
2020-04-03 11:00:00,121.49,121.67,120.74,120.98,30631.0,107.0238,107.1823,106.3631,106.5745,30631.0
2020-04-03 11:30:00,120.85,121.27,120.54,120.91,25186.0,106.46,106.83,106.1869,106.5128,25186.0
2020-04-03 12:00:00,121.04,121.04,120.28,120.42,19652.0,106.6274,106.6274,105.9578,106.0812,19652.0
2020-04-03 12:30:00,120.59,120.95,120.18,120.59,19696.0,106.2309,106.5481,105.8698,106.2309,19696.0
2020-04-03 13:00:00,120.4,120.83,120.21,120.24,10225.0,106.0636,106.4424,105.8962,105.9226,10225.0
2020-04-03 13:30:00,120.46,120.67,120.12,120.22,15786.0,106.1164,106.3014,105.8169,105.905,15786.0
2020-04-03 14:00:00,120.3,121.13,120.2,121.12,37268.0,105.9755,106.7066,105.8874,106.6978,37268.0
2020-04-03 14:30:00,121.14,121.21,120.5,121.13,32413.0,106.7154,106.7771,106.1517,106.7066,32413.0
2020-04-03 15:00:00,121.15,121.49,120.5,121.43,43088.0,106.7243,107.0238,106.1517,106.9709,43088.0
2020-04-03 15:30:00,121.46,121.71,120.98,121.15,79341.0,106.9973,107.2176,106.5745,106.7243,79341.0
2020-04-06 09:30:00,123.75,125.18,123.53,125.06,68033.0,109.0147,110.2744,108.8209,110.1687,68033.0
2020-04-06 10:00:00,125.09,125.25,124.47,124.96,34472.0,110.1951,110.3361,109.6489,110.0806,34472.0
2020-04-06 10:30:00,124.98,125.63,124.79,125.17,22333.0,110.0982,110.6708,109.9308,110.2656,22333.0
2020-04-06 11:00:00,125.21,126.22,125.05,126.04,36998.0,110.3008,111.1906,110.1599,111.032,36998.0
2020-04-06 11:30:00,125.99,126.93,125.99,126.42,29766.0,110.9879,111.816,110.9879,111.3667,29766.0
2020-04-06 12:00:00,126.48,127.45,126.42,127.1,18274.0,111.4196,112.2741,111.3667,111.9658,18274.0
2020-04-06 12:30:00,127.08,127.08,126.4,126.5,19094.0,111.9481,111.9481,111.3491,111.4372,19094.0
2020-04-06 13:00:00,126.5,126.79,126.37,126.58,28331.0,111.4372,111.6927,111.3227,111.5077,28331.0
2020-04-06 13:30:00,126.6,127.21,126.42,127.15,31587.0,111.5253,112.0627,111.3667,112.0098,31587.0
2020-04-06 14:00:00,126.95,127.13,126.18,126.25,22557.0,111.8336,111.9922,111.1553,111.217,22557.0
2020-04-06 14:30:00,126.2,126.74,126.07,126.25,21088.0,111.1729,111.6486,111.0584,111.217,21088.0
2020-04-06 15:00:00,126.23,126.94,125.58,126.1,28796.0,111.1994,111.8248,110.6268,111.0848,28796.0
2020-04-06 15:30:00,126.03,126.98,125.85,126.4,36793.0,111.0232,111.8601,110.8646,111.3491,36793.0
2020-04-07 09:30:00,128.77,129.4,128.61,129.35,70329.0,113.4369,113.9919,113.296,113.9479,70329.0
2020-04-07 10:00:00,129.36,129.42,128.08,128.29,44087.0,113.9567,114.0095,112.8291,113.0141,44087.0
2020-04-07 10:30:00,128.48,128.6,126.88,127.5,27039.0,113.1814,113.2872,111.772,112.3181,27039.0
2020-04-07 11:00:00,127.52,127.99,127.01,127.69,42314.0,112.3358,112.7498,111.8865,112.4855,42314.0
2020-04-07 11:30:00,127.93,128.66,127.72,128.43,49402.0,112.6969,113.34,112.5119,113.1374,49402.0
2020-04-07 12:00:00,128.49,129.2,128.49,128.78,22301.0,113.1903,113.8157,113.1903,113.4457,22301.0
2020-04-07 12:30:00,128.89,129.13,128.35,128.64,24332.0,113.5426,113.754,113.0669,113.3224,24332.0
2020-04-07 13:00:00,128.88,128.88,128.33,128.54,16018.0,113.5338,113.5338,113.0493,113.2343,16018.0
2020-04-07 13:30:00,128.73,128.73,128.2,128.24,15625.0,113.4017,113.4017,112.9348,112.97,15625.0
2020-04-07 14:00:00,128.33,128.45,127.92,128.06,16530.0,113.0493,113.155,112.6881,112.8115,16530.0
2020-04-07 14:30:00,128.01,128.13,127.18,127.37,21906.0,112.7674,112.8731,112.0362,112.2036,21906.0
2020-04-07 15:00:00,127.38,128.05,126.76,126.76,31988.0,112.2124,112.8026,111.6663,111.6663,31988.0
2020-04-07 15:30:00,126.8,127.76,126.39,126.47,37695.0,111.7015,112.5472,111.3403,111.4108,37695.0
2020-04-08 09:30:00,126.11,126.28,125.14,125.27,57478.0,111.0937,111.2434,110.2392,110.3537,57478.0
2020-04-08 10:00:00,125.34,126.03,124.74,125.99,31236.0,110.4153,111.0232,109.8868,110.9879,31236.0
2020-04-08 10:30:00,125.92,126.13,125.24,126.0,56856.0,110.9263,111.1113,110.3272,110.9967,56856.0
2020-04-08 11:00:00,126.07,126.5,125.45,126.41,46623.0,111.0584,111.4372,110.5122,111.3579,46623.0
2020-04-08 11:30:00,126.51,127.37,126.25,126.93,37373.0,111.446,112.2036,111.217,111.816,37373.0
2020-04-08 12:00:00,126.99,127.44,126.88,127.11,29559.0,111.8689,112.2653,111.772,111.9746,29559.0
2020-04-08 12:30:00,127.15,127.59,127.15,127.37,19597.0,112.0098,112.3974,112.0098,112.2036,19597.0
2020-04-08 13:00:00,127.03,127.54,127.03,127.11,15698.0,111.9041,112.3534,111.9041,111.9746,15698.0
2020-04-08 13:30:00,127.13,127.16,126.73,126.99,14832.0,111.9922,112.0186,111.6398,111.8689,14832.0
2020-04-08 14:00:00,127.06,127.8,126.93,127.66,24508.0,111.9305,112.5824,111.816,112.4591,24508.0
2020-04-08 14:30:00,127.67,127.98,127.41,127.69,30796.0,112.4679,112.741,112.2389,112.4855,30796.0
2020-04-08 15:00:00,127.68,127.93,127.58,127.84,77409.0,112.4767,112.6969,112.3886,112.6177,77409.0
2020-04-08 15:30:00,127.91,128.2,127.23,127.63,88222.0,112.6793,112.9348,112.0803,112.4327,88222.0
2020-04-09 09:30:00,131.38,132.26,131.01,132.08,64643.0,115.7361,116.5113,115.4102,116.3528,64643.0
2020-04-09 10:00:00,132.13,132.14,130.21,131.02,38876.0,116.3968,116.4056,114.7054,115.419,38876.0
2020-04-09 10:30:00,130.84,131.58,130.66,131.34,32836.0,115.2604,115.9123,115.1019,115.7009,32836.0
2020-04-09 11:00:00,131.37,131.78,130.85,131.76,32758.0,115.7273,116.0885,115.2692,116.0709,32758.0
2020-04-09 11:30:00,131.82,132.94,131.76,132.75,36509.0,116.1237,117.1104,116.0709,116.943,36509.0
2020-04-09 12:00:00,132.67,133.08,132.56,132.56,30537.0,116.8725,117.2337,116.7756,116.7756,30537.0
2020-04-09 12:30:00,132.42,133.66,132.42,133.54,27903.0,116.6523,117.7446,116.6523,117.6389,27903.0
2020-04-09 13:00:00,133.62,134.53,133.41,134.45,48393.0,117.7094,118.5111,117.5244,118.4406,48393.0
2020-04-09 13:30:00,134.61,134.73,133.72,134.49,33341.0,118.5815,118.6872,117.7975,118.4758,33341.0
2020-04-09 14:00:00,134.49,134.69,133.8,134.4,39321.0,118.4758,118.652,117.868,118.3965,39321.0
2020-04-09 14:30:00,134.41,134.73,133.13,133.41,33530.0,118.4053,118.6872,117.2778,117.5244,33530.0
2020-04-09 15:00:00,133.47,133.97,133.22,133.9,25498.0,117.5773,118.0177,117.357,117.9561,25498.0
2020-04-09 15:30:00,133.98,134.46,133.38,133.56,65481.0,118.0265,118.4494,117.498,117.6566,65481.0
2020-04-13 09:30:00,133.01,133.15,131.49,132.0,39212.0,117.172,117.2954,115.833,116.2823,39212.0
2020-04-13 10:00:00,131.86,132.14,130.7,131.05,23238.0,116.159,116.4056,115.1371,115.4454,23238.0
2020-04-13 10:30:00,130.73,131.09,130.31,130.55,11867.0,115.1635,115.4807,114.7935,115.005,11867.0
2020-04-13 11:00:00,130.34,130.96,130.02,130.96,17526.0,114.82,115.3661,114.5381,115.3661,17526.0
2020-04-13 11:30:00,130.88,131.5,130.64,131.04,15033.0,115.2957,115.8418,115.0842,115.4366,15033.0
2020-04-13 12:00:00,131.1,131.68,130.9,131.62,20665.0,115.4895,116.0004,115.3133,115.9476,20665.0
2020-04-13 12:30:00,131.62,131.62,130.91,131.0,10433.0,115.9476,115.9476,115.3221,115.4014,10433.0
2020-04-13 13:00:00,130.9,131.02,130.54,130.96,18370.0,115.3133,115.419,114.9962,115.3661,18370.0
2020-04-13 13:30:00,130.95,131.62,130.89,131.12,40026.0,115.3573,115.9476,115.3045,115.5071,40026.0
2020-04-13 14:00:00,131.28,131.32,130.6,130.79,31091.0,115.648,115.6833,115.049,115.2164,31091.0
2020-04-13 14:30:00,130.79,130.93,130.58,130.75,19392.0,115.2164,115.3397,115.0314,115.1811,19392.0
2020-04-13 15:00:00,130.8,130.8,130.31,130.58,23456.0,115.2252,115.2252,114.7935,115.0314,23456.0
2020-04-13 15:30:00,130.54,130.96,130.48,130.49,35703.0,114.9962,115.3661,114.9433,114.9521,35703.0
2020-04-14 09:30:00,130.99,133.29,130.8,133.23,65822.0,115.3926,117.4187,115.2252,117.3658,65822.0
2020-04-14 10:00:00,133.11,133.85,132.86,133.44,33065.0,117.2601,117.912,117.0399,117.5508,33065.0
2020-04-14 10:30:00,133.51,133.85,133.3,133.57,22550.0,117.6125,117.912,117.4275,117.6654,22550.0
2020-04-14 11:00:00,133.55,133.91,132.58,132.94,49067.0,117.6477,117.9649,116.7932,117.1104,49067.0
2020-04-14 11:30:00,132.93,133.5,132.92,133.31,38872.0,117.1016,117.6037,117.0928,117.4363,38872.0
2020-04-14 12:00:00,133.18,133.88,133.18,133.73,17516.0,117.3218,117.9385,117.3218,117.8063,17516.0
2020-04-14 12:30:00,133.72,134.09,133.47,133.74,13475.0,117.7975,118.1234,117.5773,117.8151,13475.0
2020-04-14 13:00:00,133.68,133.75,133.2,133.23,55251.0,117.7623,117.8239,117.3394,117.3658,55251.0
2020-04-14 13:30:00,133.21,133.99,133.2,133.83,18605.0,117.3482,118.0354,117.3394,117.8944,18605.0
2020-04-14 14:00:00,133.91,134.11,133.51,133.6,22537.0,117.9649,118.1411,117.6125,117.6918,22537.0
2020-04-14 14:30:00,133.59,133.82,133.4,133.66,24635.0,117.683,117.8856,117.5156,117.7446,24635.0
2020-04-14 15:00:00,133.58,133.65,133.2,133.64,33764.0,117.6742,117.7358,117.3394,117.727,33764.0
2020-04-14 15:30:00,133.58,134.11,133.48,133.71,56500.0,117.6742,118.1411,117.5861,117.7887,56500.0
2020-04-15 09:30:00,131.82,132.6,131.41,132.36,144350.0,116.1237,116.8109,115.7626,116.5994,144350.0
2020-04-15 10:00:00,132.37,132.46,131.7,132.18,60290.0,116.6083,116.6875,116.018,116.4409,60290.0
2020-04-15 10:30:00,132.25,132.7,132.01,132.58,66097.0,116.5025,116.899,116.2911,116.7932,66097.0
2020-04-15 11:00:00,132.57,132.71,131.65,132.4,160173.0,116.7844,116.9078,115.974,116.6347,160173.0
2020-04-15 11:30:00,132.44,133.0,132.16,132.44,110343.0,116.6699,117.1632,116.4233,116.6699,110343.0
2020-04-15 12:00:00,132.49,132.92,132.21,132.82,51327.0,116.714,117.0928,116.4673,117.0047,51327.0
2020-04-15 12:30:00,132.79,133.19,132.59,133.08,30743.0,116.9782,117.3306,116.8021,117.2337,30743.0
2020-04-15 13:00:00,133.02,133.75,132.87,133.46,32312.0,117.1809,117.8239,117.0487,117.5685,32312.0
2020-04-15 13:30:00,133.39,133.44,133.17,133.27,27256.0,117.5068,117.5508,117.313,117.4011,27256.0
2020-04-15 14:00:00,133.27,134.2,133.16,134.15,40947.0,117.4011,118.2203,117.3042,118.1763,40947.0
2020-04-15 14:30:00,134.21,134.31,133.55,133.7,51025.0,118.2292,118.3172,117.6477,117.7799,51025.0
2020-04-15 15:00:00,133.65,133.75,132.88,133.29,45789.0,117.7358,117.8239,117.0575,117.4187,45789.0
2020-04-15 15:30:00,133.44,133.54,132.36,132.83,90338.0,117.5508,117.6389,116.5994,117.0135,90338.0
2020-04-16 09:30:00,133.88,133.92,133.09,133.27,31896.0,117.9385,117.9737,117.2425,117.4011,31896.0
2020-04-16 10:00:00,133.37,134.22,133.02,133.93,43821.0,117.4892,118.238,117.1809,117.9825,43821.0
2020-04-16 10:30:00,133.78,133.8,132.91,133.24,16860.0,117.8504,117.868,117.084,117.3747,16860.0
2020-04-16 11:00:00,133.39,133.45,132.95,133.42,16889.0,117.5068,117.5597,117.1192,117.5332,16889.0
2020-04-16 11:30:00,133.32,133.37,132.5,133.17,34251.0,117.4451,117.4892,116.7228,117.313,34251.0
2020-04-16 12:00:00,133.24,133.32,132.22,132.33,6522.0,117.3747,117.4451,116.4761,116.573,6522.0
2020-04-16 12:30:00,132.3,132.44,131.67,132.32,13133.0,116.5466,116.6699,115.9916,116.5642,13133.0
2020-04-16 13:00:00,132.59,132.85,132.26,132.82,22519.0,116.8021,117.0311,116.5113,117.0047,22519.0
2020-04-16 13:30:00,132.83,132.98,132.36,132.69,14070.0,117.0135,117.1456,116.5994,116.8901,14070.0
2020-04-16 14:00:00,132.58,133.09,132.49,132.71,7533.0,116.7932,117.2425,116.714,116.9078,7533.0
2020-04-16 14:30:00,132.88,133.17,132.71,133.01,9387.0,117.0575,117.313,116.9078,117.172,9387.0
2020-04-16 15:00:00,132.95,133.3,132.81,133.3,11803.0,117.1192,117.4275,116.9959,117.4275,11803.0
2020-04-16 15:30:00,133.31,133.63,133.15,133.21,39742.0,117.4363,117.7182,117.2954,117.3482,39742.0
2020-04-17 09:30:00,138.91,139.07,137.22,137.51,93576.0,122.3695,122.5105,120.8807,121.1362,93576.0
2020-04-17 10:00:00,137.54,137.77,136.84,137.03,31512.0,121.1626,121.3653,120.546,120.7134,31512.0
2020-04-17 10:30:00,137.06,137.16,136.5,137.01,30767.0,120.7398,120.8279,120.2465,120.6958,30767.0
2020-04-17 11:00:00,137.01,137.16,136.07,136.29,23752.0,120.6958,120.8279,119.8677,120.0615,23752.0
2020-04-17 11:30:00,136.38,136.96,136.13,136.43,35833.0,120.1408,120.6517,119.9205,120.1848,35833.0
2020-04-17 12:00:00,136.41,136.56,136.14,136.31,19130.0,120.1672,120.2993,119.9293,120.0791,19130.0
2020-04-17 12:30:00,136.26,136.75,136.25,136.53,20446.0,120.0351,120.4667,120.0262,120.2729,20446.0
2020-04-17 13:00:00,136.47,136.77,136.46,136.62,11507.0,120.2201,120.4843,120.2112,120.3522,11507.0
2020-04-17 13:30:00,136.5,136.77,136.47,136.53,16894.0,120.2465,120.4843,120.2201,120.2729,16894.0
2020-04-17 14:00:00,136.58,136.58,136.25,136.33,13951.0,120.317,120.317,120.0262,120.0967,13951.0
2020-04-17 14:30:00,136.27,136.61,136.1,136.53,12640.0,120.0439,120.3434,119.8941,120.2729,12640.0
2020-04-17 15:00:00,136.5,137.23,136.48,136.9,35864.0,120.2465,120.8896,120.2289,120.5988,35864.0
2020-04-17 15:30:00,136.89,137.61,136.75,137.42,54328.0,120.59,121.2243,120.4667,121.0569,54328.0
2020-04-20 09:30:00,134.44,135.15,134.44,134.65,74794.0,118.4318,119.0572,118.4318,118.6168,74794.0
2020-04-20 10:00:00,134.65,135.13,134.6,135.04,38383.0,118.6168,119.0396,118.5727,118.9603,38383.0
2020-04-20 10:30:00,135.03,135.39,134.49,135.25,33862.0,118.9515,119.2686,118.4758,119.1453,33862.0
2020-04-20 11:00:00,135.25,135.4,134.84,135.26,39109.0,119.1453,119.2775,118.7841,119.1541,39109.0
2020-04-20 11:30:00,135.22,136.27,135.2,136.21,35750.0,119.1189,120.0439,119.1013,119.991,35750.0
2020-04-20 12:00:00,136.15,136.79,136.01,136.63,43976.0,119.9382,120.5019,119.8148,120.361,43976.0
2020-04-20 12:30:00,136.55,136.85,136.55,136.66,18675.0,120.2905,120.5548,120.2905,120.3874,18675.0
2020-04-20 13:00:00,136.54,136.86,135.91,135.97,37289.0,120.2817,120.5636,119.7267,119.7796,37289.0
2020-04-20 13:30:00,135.97,135.97,135.64,135.8,11893.0,119.7796,119.7796,119.4889,119.6298,11893.0
2020-04-20 14:00:00,135.84,135.98,135.09,135.21,12028.0,119.6651,119.7884,119.0044,119.1101,12028.0
2020-04-20 14:30:00,135.19,135.67,135.03,135.03,33147.0,119.0925,119.5153,118.9515,118.9515,33147.0
2020-04-20 15:00:00,135.09,135.3,134.76,134.86,23224.0,119.0044,119.1894,118.7137,118.8018,23224.0
2020-04-20 15:30:00,134.81,134.97,134.01,134.05,60115.0,118.7577,118.8987,118.053,118.0882,60115.0
2020-04-21 09:30:00,129.62,130.91,129.32,130.42,79896.0,114.1857,115.3221,113.9214,114.8904,79896.0
2020-04-21 10:00:00,130.63,130.9,130.4,130.64,26499.0,115.0754,115.3133,114.8728,115.0842,26499.0
2020-04-21 10:30:00,130.69,130.69,129.2,129.23,31218.0,115.1283,115.1283,113.8157,113.8421,31218.0
2020-04-21 11:00:00,129.21,129.51,128.51,128.67,90938.0,113.8245,114.0888,113.2079,113.3488,90938.0
2020-04-21 11:30:00,128.64,128.95,127.89,128.78,77162.0,113.3224,113.5955,112.6617,113.4457,77162.0
2020-04-21 12:00:00,128.78,129.01,128.44,128.9,24254.0,113.4457,113.6483,113.1462,113.5514,24254.0
2020-04-21 12:30:00,128.83,129.36,128.64,129.36,45629.0,113.4898,113.9567,113.3224,113.9567,45629.0
2020-04-21 13:00:00,129.36,129.71,129.32,129.56,22633.0,113.9567,114.265,113.9214,114.1328,22633.0
2020-04-21 13:30:00,129.62,130.03,129.55,129.86,32497.0,114.1857,114.5469,114.124,114.3971,32497.0
2020-04-21 14:00:00,129.94,130.31,129.77,130.15,17342.0,114.4676,114.7935,114.3178,114.6526,17342.0
2020-04-21 14:30:00,130.1,130.12,129.16,129.16,22790.0,114.6085,114.6262,113.7805,113.7805,22790.0
2020-04-21 15:00:00,129.22,129.83,129.08,129.67,27594.0,113.8333,114.3707,113.71,114.2297,27594.0
2020-04-21 15:30:00,129.69,130.24,129.08,129.21,56013.0,114.2474,114.7319,113.71,113.8245,56013.0
2020-04-22 09:30:00,131.31,131.69,130.91,131.69,51157.0,115.6745,116.0092,115.3221,116.0092,51157.0
2020-04-22 10:00:00,131.67,132.3,131.39,132.11,42950.0,115.9916,116.5466,115.7449,116.3792,42950.0
2020-04-22 10:30:00,132.12,132.32,131.27,131.27,13160.0,116.388,116.5642,115.6392,115.6392,13160.0
2020-04-22 11:00:00,131.45,132.32,131.32,131.91,39119.0,115.7978,116.5642,115.6833,116.203,39119.0
2020-04-22 11:30:00,132.07,132.69,132.05,132.35,38867.0,116.344,116.8901,116.3264,116.5906,38867.0
2020-04-22 12:00:00,132.39,132.69,132.26,132.55,33328.0,116.6259,116.8901,116.5113,116.7668,33328.0
2020-04-22 12:30:00,132.45,132.71,132.4,132.45,6330.0,116.6787,116.9078,116.6347,116.6787,6330.0
2020-04-22 13:00:00,132.5,132.56,132.32,132.5,18523.0,116.7228,116.7756,116.5642,116.7228,18523.0
2020-04-22 13:30:00,132.48,132.62,132.17,132.25,18297.0,116.7052,116.8285,116.4321,116.5025,18297.0
2020-04-22 14:00:00,132.33,132.44,132.04,132.16,8284.0,116.573,116.6699,116.3175,116.4233,8284.0
2020-04-22 14:30:00,132.26,132.56,132.16,132.26,17969.0,116.5113,116.7756,116.4233,116.5113,17969.0
2020-04-22 15:00:00,132.23,132.38,132.16,132.28,27797.0,116.4849,116.6171,116.4233,116.529,27797.0
2020-04-22 15:30:00,132.31,132.74,132.25,132.36,44064.0,116.5554,116.9342,116.5025,116.5994,44064.0
2020-04-23 09:30:00,132.63,133.35,132.58,132.96,58140.0,116.8373,117.4716,116.7932,117.128,58140.0
2020-04-23 10:00:00,132.99,133.68,132.83,133.49,11013.0,117.1544,117.7623,117.0135,117.5949,11013.0
2020-04-23 10:30:00,133.52,134.0,133.47,133.68,19263.0,117.6213,118.0442,117.5773,117.7623,19263.0
2020-04-23 11:00:00,133.56,133.86,133.37,133.78,18884.0,117.6566,117.9208,117.4892,117.8504,18884.0
2020-04-23 11:30:00,133.65,134.26,133.41,133.62,31697.0,117.7358,118.2732,117.5244,117.7094,31697.0
2020-04-23 12:00:00,133.57,133.98,133.49,133.83,17953.0,117.6654,118.0265,117.5949,117.8944,17953.0
2020-04-23 12:30:00,133.85,133.87,132.24,132.71,13426.0,117.912,117.9296,116.4937,116.9078,13426.0
2020-04-23 13:00:00,132.81,133.19,132.36,132.54,6867.0,116.9959,117.3306,116.5994,116.758,6867.0
2020-04-23 13:30:00,132.52,132.81,131.69,132.12,8021.0,116.7404,116.9959,116.0092,116.388,8021.0
2020-04-23 14:00:00,132.31,132.52,131.9,132.37,7975.0,116.5554,116.7404,116.1942,116.6083,7975.0
2020-04-23 14:30:00,132.48,132.69,132.27,132.55,6650.0,116.7052,116.8901,116.5202,116.7668,6650.0
2020-04-23 15:00:00,132.48,132.7,131.94,132.07,15986.0,116.7052,116.899,116.2295,116.344,15986.0
2020-04-23 15:30:00,131.98,132.14,131.78,131.9,41805.0,116.2647,116.4056,116.0885,116.1942,41805.0
2020-04-24 09:30:00,132.43,132.72,131.62,131.62,39740.0,116.6611,116.9166,115.9476,115.9476,39740.0
2020-04-24 10:00:00,131.65,132.55,131.61,132.18,24726.0,115.974,116.7668,115.9387,116.4409,24726.0
2020-04-24 10:30:00,132.29,132.68,131.97,131.99,11986.0,116.5378,116.8813,116.2559,116.2735,11986.0
2020-04-24 11:00:00,131.95,132.17,131.53,131.78,17890.0,116.2383,116.4321,115.8683,116.0885,17890.0
2020-04-24 11:30:00,131.74,132.19,131.65,131.8,12542.0,116.0533,116.4497,115.974,116.1061,12542.0
2020-04-24 12:00:00,131.86,131.9,131.63,131.63,10650.0,116.159,116.1942,115.9564,115.9564,10650.0
2020-04-24 12:30:00,131.71,132.12,131.68,131.82,9540.0,116.0268,116.388,116.0004,116.1237,9540.0
2020-04-24 13:00:00,131.88,131.95,131.69,131.94,9964.0,116.1766,116.2383,116.0092,116.2295,9964.0
2020-04-24 13:30:00,132.03,132.37,131.94,132.37,8252.0,116.3087,116.6083,116.2295,116.6083,8252.0
2020-04-24 14:00:00,132.44,132.59,132.33,132.42,11731.0,116.6699,116.8021,116.573,116.6523,11731.0
2020-04-24 14:30:00,132.45,132.83,132.43,132.71,21627.0,116.6787,117.0135,116.6611,116.9078,21627.0
2020-04-24 15:00:00,132.73,132.94,132.52,132.84,20099.0,116.9254,117.1104,116.7404,117.0223,20099.0
2020-04-24 15:30:00,132.85,133.37,132.77,132.99,39782.0,117.0311,117.4892,116.9606,117.1544,39782.0
2020-04-27 09:30:00,135.54,135.78,134.86,135.26,46209.0,119.4008,119.6122,118.8018,119.1541,46209.0
2020-04-27 10:00:00,135.25,135.37,134.93,135.08,31851.0,119.1453,119.251,118.8634,118.9956,31851.0
2020-04-27 10:30:00,135.09,135.5,135.07,135.47,15667.0,119.0044,119.3656,118.9868,119.3391,15667.0
2020-04-27 11:00:00,135.5,135.98,135.29,135.9,24091.0,119.3656,119.7884,119.1806,119.7179,24091.0
2020-04-27 11:30:00,135.89,136.49,135.74,136.24,27733.0,119.7091,120.2377,119.577,120.0174,27733.0
2020-04-27 12:00:00,136.19,136.49,136.1,136.1,17815.0,119.9734,120.2377,119.8941,119.8941,17815.0
2020-04-27 12:30:00,136.13,136.25,135.87,135.93,12571.0,119.9205,120.0262,119.6915,119.7443,12571.0
2020-04-27 13:00:00,135.97,136.06,135.59,135.64,15186.0,119.7796,119.8589,119.4448,119.4889,15186.0
2020-04-27 13:30:00,135.64,136.05,135.62,135.96,18033.0,119.4889,119.8501,119.4713,119.7708,18033.0
2020-04-27 14:00:00,136.01,136.17,135.82,135.87,21491.0,119.8148,119.9558,119.6474,119.6915,21491.0
2020-04-27 14:30:00,135.89,136.36,135.86,136.29,12000.0,119.7091,120.1231,119.6827,120.0615,12000.0
2020-04-27 15:00:00,136.2,136.46,136.17,136.42,30842.0,119.9822,120.2112,119.9558,120.176,30842.0
2020-04-27 15:30:00,136.42,136.75,136.25,136.49,57641.0,120.176,120.4667,120.0262,120.2377,57641.0
2020-04-28 09:30:00,138.84,138.98,137.81,137.81,51324.0,122.3078,122.4312,121.4005,121.4005,51324.0
2020-04-28 10:00:00,137.88,138.3,137.82,138.1,29457.0,121.4622,121.8321,121.4093,121.656,29457.0
2020-04-28 10:30:00,138.12,138.38,137.75,137.83,45163.0,121.6736,121.9026,121.3476,121.4181,45163.0
2020-04-28 11:00:00,137.82,138.1,137.64,137.93,32940.0,121.4093,121.656,121.2507,121.5062,32940.0
2020-04-28 11:30:00,137.98,138.61,137.98,138.07,16033.0,121.5502,122.1052,121.5502,121.6295,16033.0
2020-04-28 12:00:00,138.2,138.37,137.6,137.6,17531.0,121.7441,121.8938,121.2155,121.2155,17531.0
2020-04-28 12:30:00,137.59,137.98,137.54,137.91,6705.0,121.2067,121.5502,121.1626,121.4886,6705.0
2020-04-28 13:00:00,137.94,138.32,137.93,138.31,12526.0,121.515,121.8498,121.5062,121.841,12526.0
2020-04-28 13:30:00,138.33,138.63,138.2,138.51,12046.0,121.8586,122.1229,121.7441,122.0171,12046.0
2020-04-28 14:00:00,138.58,138.6,138.46,138.51,11760.0,122.0788,122.0964,121.9731,122.0171,11760.0
2020-04-28 14:30:00,138.55,138.61,138.11,138.25,15702.0,122.0524,122.1052,121.6648,121.7881,15702.0
2020-04-28 15:00:00,138.23,138.53,138.18,138.34,58361.0,121.7705,122.0348,121.7264,121.8674,58361.0
2020-04-28 15:30:00,138.34,138.46,137.34,137.69,81824.0,121.8674,121.9731,120.9865,121.2948,81824.0
2020-04-29 09:30:00,138.04,138.34,137.76,138.18,69780.0,121.6031,121.8674,121.3564,121.7264,69780.0
2020-04-29 10:00:00,138.12,138.21,137.6,138.12,18042.0,121.6736,121.7529,121.2155,121.6736,18042.0
2020-04-29 10:30:00,138.2,138.34,137.71,137.88,14703.0,121.7441,121.8674,121.3124,121.4622,14703.0
2020-04-29 11:00:00,137.86,138.78,137.83,138.72,26483.0,121.4445,122.255,121.4181,122.2021,26483.0
2020-04-29 11:30:00,138.77,138.95,138.41,138.72,27235.0,122.2462,122.4047,121.929,122.2021,27235.0
2020-04-29 12:00:00,138.71,138.98,138.67,138.88,12074.0,122.1933,122.4312,122.1581,122.3431,12074.0
2020-04-29 12:30:00,138.96,139.19,138.75,138.82,10354.0,122.4136,122.6162,122.2286,122.2902,10354.0
2020-04-29 13:00:00,138.86,138.96,138.67,138.76,10337.0,122.3255,122.4136,122.1581,122.2374,10337.0
2020-04-29 13:30:00,138.68,138.68,138.35,138.43,9409.0,122.1669,122.1669,121.8762,121.9467,9409.0
2020-04-29 14:00:00,138.44,138.5,138.07,138.37,13280.0,121.9555,122.0083,121.6295,121.8938,13280.0
2020-04-29 14:30:00,138.36,138.47,138.0,138.36,22841.0,121.885,121.9819,121.5679,121.885,22841.0
2020-04-29 15:00:00,138.39,138.72,138.39,138.5,8811.0,121.9114,122.2021,121.9114,122.0083,8811.0
2020-04-29 15:30:00,138.53,138.57,137.7,137.74,33714.0,122.0348,122.07,121.3036,121.3388,33714.0
2020-04-30 09:30:00,139.66,139.66,138.1,138.66,91129.0,123.0302,123.0302,121.656,122.1493,91129.0
2020-04-30 10:00:00,138.63,139.03,137.95,138.96,48918.0,122.1229,122.4752,121.5238,122.4136,48918.0
2020-04-30 10:30:00,138.91,139.65,138.86,139.23,38102.0,122.3695,123.0214,122.3255,122.6514,38102.0
2020-04-30 11:00:00,139.17,139.6,138.27,138.33,30092.0,122.5986,122.9774,121.8057,121.8586,30092.0
2020-04-30 11:30:00,138.3,139.12,138.21,138.36,43432.0,121.8321,122.5545,121.7529,121.885,43432.0
2020-04-30 12:00:00,138.25,138.53,138.06,138.09,56394.0,121.7881,122.0348,121.6207,121.6472,56394.0
2020-04-30 12:30:00,138.09,138.23,137.86,138.16,13161.0,121.6472,121.7705,121.4445,121.7088,13161.0
2020-04-30 13:00:00,138.21,138.54,138.1,138.39,15589.0,121.7529,122.0436,121.656,121.9114,15589.0
2020-04-30 13:30:00,138.33,138.46,137.94,138.24,17866.0,121.8586,121.9731,121.515,121.7793,17866.0
2020-04-30 14:00:00,138.29,138.56,138.08,138.5,19787.0,121.8233,122.0612,121.6383,122.0083,19787.0
2020-04-30 14:30:00,138.56,138.71,138.4,138.5,18310.0,122.0612,122.1933,121.9202,122.0083,18310.0
2020-04-30 15:00:00,138.48,139.09,138.4,138.83,26193.0,121.9907,122.5281,121.9202,122.299,26193.0
2020-04-30 15:30:00,138.86,138.93,138.36,138.8,53516.0,122.3255,122.3871,121.885,122.2726,53516.0
2020-05-01 09:30:00,138.65,138.98,138.18,138.18,91851.0,122.1405,122.4312,121.7264,121.7264,91851.0
2020-05-01 10:00:00,138.33,138.69,137.99,138.39,33862.0,121.8586,122.1757,121.5591,121.9114,33862.0
2020-05-01 10:30:00,138.38,138.74,138.25,138.25,27559.0,121.9026,122.2198,121.7881,121.7881,27559.0
2020-05-01 11:00:00,138.3,138.33,138.05,138.22,24800.0,121.8321,121.8586,121.6119,121.7617,24800.0
2020-05-01 11:30:00,138.2,139.09,136.83,136.96,54818.0,121.7441,122.5281,120.5372,120.6517,54818.0
2020-05-01 12:00:00,136.86,137.18,136.69,137.1,22764.0,120.5636,120.8455,120.4139,120.775,22764.0
2020-05-01 12:30:00,137.03,137.43,136.82,137.34,13456.0,120.7134,121.0657,120.5284,120.9865,13456.0
2020-05-01 13:00:00,137.35,137.49,137.0,137.3,18117.0,120.9953,121.1186,120.6869,120.9512,18117.0
2020-05-01 13:30:00,137.21,137.23,136.98,137.03,11448.0,120.8719,120.8896,120.6693,120.7134,11448.0
2020-05-01 14:00:00,137.07,137.27,136.69,136.75,18065.0,120.7486,120.9248,120.4139,120.4667,18065.0
2020-05-01 14:30:00,136.72,136.9,136.56,136.82,12032.0,120.4403,120.5988,120.2993,120.5284,12032.0
2020-05-01 15:00:00,136.77,137.18,136.71,137.06,23955.0,120.4843,120.8455,120.4315,120.7398,23955.0
2020-05-01 15:30:00,137.01,137.14,136.75,136.99,48245.0,120.6958,120.8103,120.4667,120.6781,48245.0
2020-05-04 09:30:00,136.11,136.26,135.51,136.08,63262.0,119.9029,120.0351,119.3744,119.8765,63262.0
2020-05-04 10:00:00,136.05,136.5,135.96,136.13,37009.0,119.8501,120.2465,119.7708,119.9205,37009.0
2020-05-04 10:30:00,136.11,136.75,136.07,136.48,26336.0,119.9029,120.4667,119.8677,120.2289,26336.0
2020-05-04 11:00:00,136.48,136.81,136.09,136.09,18275.0,120.2289,120.5196,119.8853,119.8853,18275.0
2020-05-04 11:30:00,136.14,136.85,136.11,136.78,21720.0,119.9293,120.5548,119.9029,120.4931,21720.0
2020-05-04 12:00:00,136.71,136.96,136.59,136.96,11804.0,120.4315,120.6517,120.3258,120.6517,11804.0
2020-05-04 12:30:00,136.99,136.99,136.56,136.62,11082.0,120.6781,120.6781,120.2993,120.3522,11082.0
2020-05-04 13:00:00,136.57,136.74,136.26,136.42,10992.0,120.3081,120.4579,120.0351,120.176,10992.0
2020-05-04 13:30:00,136.52,136.72,136.4,136.53,11407.0,120.2641,120.4403,120.1584,120.2729,11407.0
2020-05-04 14:00:00,136.56,136.73,136.44,136.57,12606.0,120.2993,120.4491,120.1936,120.3081,12606.0
2020-05-04 14:30:00,136.57,136.79,136.38,136.79,14301.0,120.3081,120.5019,120.1408,120.5019,14301.0
2020-05-04 15:00:00,136.85,137.28,136.77,137.27,17078.0,120.5548,120.9336,120.4843,120.9248,17078.0
2020-05-04 15:30:00,137.2,137.4,136.96,137.4,27635.0,120.8631,121.0393,120.6517,121.0393,27635.0
2020-05-05 09:30:00,136.0,136.94,135.86,136.33,59553.0,119.806,120.6341,119.6827,120.0967,59553.0
2020-05-05 10:00:00,136.31,136.49,135.88,135.93,39064.0,120.0791,120.2377,119.7003,119.7443,39064.0
2020-05-05 10:30:00,135.93,136.44,135.85,136.15,13013.0,119.7443,120.1936,119.6739,119.9382,13013.0
2020-05-05 11:00:00,136.16,136.38,135.79,136.24,17066.0,119.947,120.1408,119.621,120.0174,17066.0
2020-05-05 11:30:00,136.31,136.31,135.63,135.86,32904.0,120.0791,120.0791,119.4801,119.6827,32904.0
2020-05-05 12:00:00,135.89,136.11,135.8,135.8,15696.0,119.7091,119.9029,119.6298,119.6298,15696.0
2020-05-05 12:30:00,135.65,135.73,135.53,135.55,8449.0,119.4977,119.5682,119.392,119.4096,8449.0
2020-05-05 13:00:00,135.61,135.61,135.22,135.47,9458.0,119.4625,119.4625,119.1189,119.3391,9458.0
2020-05-05 13:30:00,135.5,135.52,135.28,135.33,10363.0,119.3656,119.3832,119.1717,119.2158,10363.0
2020-05-05 14:00:00,135.31,135.58,135.24,135.29,18696.0,119.1982,119.436,119.1365,119.1806,18696.0
2020-05-05 14:30:00,135.3,135.42,135.07,135.38,24466.0,119.1894,119.2951,118.9868,119.2598,24466.0
2020-05-05 15:00:00,135.41,135.46,134.83,134.9,42528.0,119.2863,119.3303,118.7753,118.837,42528.0
2020-05-05 15:30:00,134.87,135.11,134.49,134.68,25608.0,118.8106,119.022,118.4758,118.6432,25608.0
2020-05-06 09:30:00,136.24,136.49,135.98,136.11,57217.0,120.0174,120.2377,119.7884,119.9029,57217.0
2020-05-06 10:00:00,136.22,136.39,135.73,135.89,23771.0,119.9998,120.1496,119.5682,119.7091,23771.0
2020-05-06 10:30:00,135.98,136.91,135.87,136.77,54894.0,119.7884,120.6077,119.6915,120.4843,54894.0
2020-05-06 11:00:00,136.88,136.95,136.21,136.6,38854.0,120.5812,120.6429,119.991,120.3346,38854.0
2020-05-06 11:30:00,136.62,137.28,136.35,136.78,92686.0,120.3522,120.9336,120.1143,120.4931,92686.0
2020-05-06 12:00:00,136.84,137.19,136.61,137.17,29331.0,120.546,120.8543,120.3434,120.8367,29331.0
2020-05-06 12:30:00,137.14,137.38,137.02,137.23,9438.0,120.8103,121.0217,120.7046,120.8896,9438.0
2020-05-06 13:00:00,137.16,137.29,137.03,137.25,9729.0,120.8279,120.9424,120.7134,120.9072,9729.0
2020-05-06 13:30:00,137.22,137.41,137.19,137.19,5399.0,120.8807,121.0481,120.8543,120.8543,5399.0
2020-05-06 14:00:00,137.12,137.26,136.89,137.02,9412.0,120.7927,120.916,120.59,120.7046,9412.0
2020-05-06 14:30:00,137.03,137.19,136.99,137.02,13445.0,120.7134,120.8543,120.6781,120.7046,13445.0
2020-05-06 15:00:00,136.99,137.14,136.9,137.01,30732.0,120.6781,120.8103,120.5988,120.6958,30732.0
2020-05-06 15:30:00,136.97,137.0,136.61,136.78,48591.0,120.6605,120.6869,120.3434,120.4931,48591.0
2020-05-07 09:30:00,137.28,138.0,137.27,137.54,99198.0,120.9336,121.5679,120.9248,121.1626,99198.0
2020-05-07 10:00:00,137.5,137.79,137.16,137.28,22217.0,121.1274,121.3829,120.8279,120.9336,22217.0
2020-05-07 10:30:00,137.27,137.47,136.89,137.08,54844.0,120.9248,121.101,120.59,120.7574,54844.0
2020-05-07 11:00:00,137.08,137.63,137.08,137.63,35302.0,120.7574,121.2419,120.7574,121.2419,35302.0
2020-05-07 11:30:00,137.65,137.98,137.34,137.61,58212.0,121.2595,121.5502,120.9865,121.2243,58212.0
2020-05-07 12:00:00,137.66,137.77,137.4,137.4,36167.0,121.2684,121.3653,121.0393,121.0393,36167.0
2020-05-07 12:30:00,137.4,137.4,137.14,137.33,9917.0,121.0393,121.0393,120.8103,120.9776,9917.0
2020-05-07 13:00:00,137.5,137.69,137.38,137.38,24395.0,121.1274,121.2948,121.0217,121.0217,24395.0
2020-05-07 13:30:00,137.39,137.49,137.23,137.24,13913.0,121.0305,121.1186,120.8896,120.8984,13913.0
2020-05-07 14:00:00,137.31,137.55,137.2,137.34,14184.0,120.96,121.1715,120.8631,120.9865,14184.0
2020-05-07 14:30:00,137.31,137.54,137.12,137.31,23751.0,120.96,121.1626,120.7927,120.96,23751.0
2020-05-07 15:00:00,137.27,137.44,137.1,137.36,22704.0,120.9248,121.0745,120.775,121.0041,22704.0
2020-05-07 15:30:00,137.36,137.37,137.06,137.22,72927.0,121.0041,121.0129,120.7398,120.8807,72927.0
2020-05-08 09:30:00,139.11,139.42,138.0,138.61,24695.0,122.5457,122.8188,121.5679,122.1052,24695.0
2020-05-08 10:00:00,138.6,139.25,138.49,139.03,26379.0,122.0964,122.669,121.9995,122.4752,26379.0
2020-05-08 10:30:00,139.11,139.22,138.9,139.02,26098.0,122.5457,122.6426,122.3607,122.4664,26098.0
2020-05-08 11:00:00,139.07,139.15,138.78,138.96,14697.0,122.5105,122.5809,122.255,122.4136,14697.0
2020-05-08 11:30:00,138.91,139.24,138.91,139.03,25794.0,122.3695,122.6602,122.3695,122.4752,25794.0
2020-05-08 12:00:00,139.07,139.12,138.94,138.99,9508.0,122.5105,122.5545,122.3959,122.44,9508.0
2020-05-08 12:30:00,139.01,139.17,138.85,139.14,15382.0,122.4576,122.5986,122.3167,122.5721,15382.0
2020-05-08 13:00:00,139.14,139.17,139.0,139.03,19007.0,122.5721,122.5986,122.4488,122.4752,19007.0
2020-05-08 13:30:00,139.06,139.1,138.67,138.77,14184.0,122.5016,122.5369,122.1581,122.2462,14184.0
2020-05-08 14:00:00,138.73,138.88,138.68,138.86,10214.0,122.2109,122.3431,122.1669,122.3255,10214.0
2020-05-08 14:30:00,138.86,138.95,138.72,138.9,14775.0,122.3255,122.4047,122.2021,122.3607,14775.0
2020-05-08 15:00:00,138.98,139.15,138.93,139.07,9934.0,122.4312,122.5809,122.3871,122.5105,9934.0
2020-05-08 15:30:00,139.02,139.33,138.96,139.18,15309.0,122.4664,122.7395,122.4136,122.6074,15309.0
2020-05-11 09:30:00,139.29,140.08,138.87,139.82,62984.0,122.7043,123.4002,122.3343,123.1712,62984.0
2020-05-11 10:00:00,139.84,140.43,139.82,140.2,33383.0,123.1888,123.7085,123.1712,123.5059,33383.0
2020-05-11 10:30:00,140.14,140.47,139.99,140.2,20427.0,123.4531,123.7438,123.3209,123.5059,20427.0
2020-05-11 11:00:00,140.3,140.43,140.0,140.09,21746.0,123.594,123.7085,123.3297,123.409,21746.0
2020-05-11 11:30:00,140.15,140.31,139.85,139.99,18119.0,123.4619,123.6028,123.1976,123.3209,18119.0
2020-05-11 12:00:00,140.02,140.24,139.76,140.24,23917.0,123.3473,123.5411,123.1183,123.5411,23917.0
2020-05-11 12:30:00,140.19,140.74,140.19,140.74,13357.0,123.4971,123.9816,123.4971,123.9816,13357.0
2020-05-11 13:00:00,140.73,141.03,140.7,141.0,8687.0,123.9728,124.2371,123.9464,124.2106,8687.0
2020-05-11 13:30:00,140.99,141.03,140.62,140.66,13305.0,124.2018,124.2371,123.8759,123.9111,13305.0
2020-05-11 14:00:00,140.68,140.74,140.14,140.14,11088.0,123.9288,123.9816,123.4531,123.4531,11088.0
2020-05-11 14:30:00,140.13,140.54,140.13,140.45,10951.0,123.4442,123.8054,123.4442,123.7261,10951.0
2020-05-11 15:00:00,140.49,140.64,140.37,140.43,11151.0,123.7614,123.8935,123.6557,123.7085,11151.0
2020-05-11 15:30:00,140.44,140.45,140.1,140.13,36644.0,123.7173,123.7261,123.4178,123.4442,36644.0
2020-05-12 09:30:00,142.93,142.99,141.77,142.57,56125.0,125.9108,125.9637,124.889,125.5937,56125.0
2020-05-12 10:00:00,142.5,142.74,141.94,142.09,26200.0,125.532,125.7435,125.0387,125.1709,26200.0
2020-05-12 10:30:00,142.13,142.42,141.87,142.31,19955.0,125.2061,125.4616,124.9771,125.3647,19955.0
2020-05-12 11:00:00,142.33,142.5,142.05,142.38,23976.0,125.3823,125.532,125.1356,125.4263,23976.0
2020-05-12 11:30:00,142.46,142.55,141.74,141.96,29977.0,125.4968,125.5761,124.8625,125.0563,29977.0
2020-05-12 12:00:00,141.96,141.97,141.54,141.7,28288.0,125.0563,125.0651,124.6863,124.8273,28288.0
2020-05-12 12:30:00,141.72,141.73,141.5,141.72,5132.0,124.8449,124.8537,124.6511,124.8449,5132.0
2020-05-12 13:00:00,141.69,141.76,141.02,141.1,8625.0,124.8185,124.8802,124.2283,124.2987,8625.0
2020-05-12 13:30:00,141.09,141.18,140.95,141.08,10156.0,124.2899,124.3692,124.1666,124.2811,10156.0
2020-05-12 14:00:00,141.08,141.12,140.71,140.84,10016.0,124.2811,124.3164,123.9552,124.0697,10016.0
2020-05-12 14:30:00,140.76,141.12,140.72,141.1,19793.0,123.9992,124.3164,123.964,124.2987,19793.0
2020-05-12 15:00:00,141.03,141.19,140.57,140.72,15787.0,124.2371,124.378,123.8318,123.964,15787.0
2020-05-12 15:30:00,140.68,140.78,140.15,140.15,42222.0,123.9288,124.0168,123.4619,123.4619,42222.0
2020-05-13 09:30:00,139.92,139.93,138.89,139.31,58268.0,123.2592,123.2681,122.3519,122.7219,58268.0
2020-05-13 10:00:00,139.18,139.59,138.94,139.3,41892.0,122.6074,122.9685,122.3959,122.7131,41892.0
2020-05-13 10:30:00,139.35,139.75,138.84,138.84,43019.0,122.7571,123.1095,122.3078,122.3078,43019.0
2020-05-13 11:00:00,138.93,139.51,138.71,138.8,102926.0,122.3871,122.8981,122.1933,122.2726,102926.0
2020-05-13 11:30:00,138.79,138.8,138.06,138.5,46523.0,122.2638,122.2726,121.6207,122.0083,46523.0
2020-05-13 12:00:00,138.46,138.73,138.05,138.37,75316.0,121.9731,122.2109,121.6119,121.8938,75316.0
2020-05-13 12:30:00,138.42,138.64,138.19,138.48,19669.0,121.9379,122.1317,121.7352,121.9907,19669.0
2020-05-13 13:00:00,138.54,138.56,137.75,137.87,18999.0,122.0436,122.0612,121.3476,121.4533,18999.0
2020-05-13 13:30:00,137.82,138.05,137.75,137.77,38156.0,121.4093,121.6119,121.3476,121.3653,38156.0
2020-05-13 14:00:00,137.73,137.88,137.44,137.52,11844.0,121.33,121.4622,121.0745,121.145,11844.0
2020-05-13 14:30:00,137.45,137.49,137.22,137.32,10930.0,121.0834,121.1186,120.8807,120.9688,10930.0
2020-05-13 15:00:00,137.26,137.66,136.69,137.07,15587.0,120.916,121.2684,120.4139,120.7486,15587.0
2020-05-13 15:30:00,136.97,137.82,136.91,137.7,29777.0,120.6605,121.4093,120.6077,121.3036,29777.0
2020-05-14 09:30:00,131.9,132.69,131.86,132.26,142436.0,116.1942,116.8901,116.159,116.5113,142436.0
2020-05-14 10:00:00,132.26,132.71,131.88,132.08,48858.0,116.5113,116.9078,116.1766,116.3528,48858.0
2020-05-14 10:30:00,132.11,132.87,132.0,132.66,58254.0,116.3792,117.0487,116.2823,116.8637,58254.0
2020-05-14 11:00:00,132.6,133.54,132.59,132.78,90380.0,116.8109,117.6389,116.8021,116.9694,90380.0
2020-05-14 11:30:00,132.8,133.0,132.41,132.44,93280.0,116.987,117.1632,116.6435,116.6699,93280.0
2020-05-14 12:00:00,132.5,133.4,132.49,133.11,32168.0,116.7228,117.5156,116.714,117.2601,32168.0
2020-05-14 12:30:00,133.2,133.88,133.12,133.86,19184.0,117.3394,117.9385,117.2689,117.9208,19184.0
2020-05-14 13:00:00,133.83,134.48,133.8,134.47,11112.0,117.8944,118.467,117.868,118.4582,11112.0
2020-05-14 13:30:00,134.6,134.67,133.9,133.91,28497.0,118.5727,118.6344,117.9561,117.9649,28497.0
2020-05-14 14:00:00,133.98,134.09,133.62,133.92,13858.0,118.0265,118.1234,117.7094,117.9737,13858.0
2020-05-14 14:30:00,134.0,134.07,133.63,133.9,15455.0,118.0442,118.1058,117.7182,117.9561,15455.0
2020-05-14 15:00:00,133.85,134.73,133.84,134.58,50394.0,117.912,118.6872,117.9032,118.5551,50394.0
2020-05-14 15:30:00,134.61,134.74,134.24,134.61,56010.0,118.5815,118.696,118.2556,118.5815,56010.0
2020-05-15 09:30:00,133.8,135.19,133.8,135.02,50799.0,117.868,119.0925,117.868,118.9427,50799.0
2020-05-15 10:00:00,135.07,135.53,134.98,135.01,33259.0,118.9868,119.392,118.9075,118.9339,33259.0
2020-05-15 10:30:00,134.99,135.07,134.44,134.67,19460.0,118.9163,118.9868,118.4318,118.6344,19460.0
2020-05-15 11:00:00,134.67,134.68,134.14,134.29,38060.0,118.6344,118.6432,118.1675,118.2996,38060.0
2020-05-15 11:30:00,134.3,134.95,134.26,134.89,42548.0,118.3084,118.881,118.2732,118.8282,42548.0
2020-05-15 12:00:00,134.94,135.02,134.74,134.87,15875.0,118.8722,118.9427,118.696,118.8106,15875.0
2020-05-15 12:30:00,134.88,134.92,134.57,134.62,7399.0,118.8194,118.8546,118.5463,118.5903,7399.0
2020-05-15 13:00:00,134.73,135.2,134.73,135.11,16551.0,118.6872,119.1013,118.6872,119.022,16551.0
2020-05-15 13:30:00,135.11,135.27,134.9,135.11,8174.0,119.022,119.1629,118.837,119.022,8174.0
2020-05-15 14:00:00,135.25,135.44,135.17,135.39,13642.0,119.1453,119.3127,119.0748,119.2686,13642.0
2020-05-15 14:30:00,135.4,135.44,134.92,134.92,13171.0,119.2775,119.3127,118.8546,118.8546,13171.0
2020-05-15 15:00:00,134.94,135.2,134.8,134.92,14978.0,118.8722,119.1013,118.7489,118.8546,14978.0
2020-05-15 15:30:00,134.93,135.13,134.58,134.6,66162.0,118.8634,119.0396,118.5551,118.5727,66162.0
2020-05-18 09:30:00,137.81,138.69,137.77,138.25,36278.0,121.4005,122.1757,121.3653,121.7881,36278.0
2020-05-18 10:00:00,138.47,138.86,138.24,138.61,12888.0,121.9819,122.3255,121.7793,122.1052,12888.0
2020-05-18 10:30:00,138.64,139.15,138.55,139.15,23984.0,122.1317,122.5809,122.0524,122.5809,23984.0
2020-05-18 11:00:00,139.18,140.25,138.78,139.92,29818.0,122.6074,123.55,122.255,123.2592,29818.0
2020-05-18 11:30:00,139.99,140.12,139.32,139.49,17385.0,123.3209,123.4354,122.7307,122.8804,17385.0
2020-05-18 12:00:00,139.54,139.8,139.3,139.74,15569.0,122.9245,123.1535,122.7131,123.1007,15569.0
2020-05-18 12:30:00,139.69,139.95,139.68,139.91,7201.0,123.0566,123.2857,123.0478,123.2504,7201.0
2020-05-18 13:00:00,139.89,139.97,139.72,139.91,13801.0,123.2328,123.3033,123.0831,123.2504,13801.0
2020-05-18 13:30:00,139.93,140.13,139.88,139.99,9623.0,123.2681,123.4442,123.224,123.3209,9623.0
2020-05-18 14:00:00,139.99,140.17,139.84,139.84,14087.0,123.3209,123.4795,123.1888,123.1888,14087.0
2020-05-18 14:30:00,139.85,140.02,139.75,139.78,9136.0,123.1976,123.3473,123.1095,123.1359,9136.0
2020-05-18 15:00:00,139.89,139.97,139.76,139.97,15989.0,123.2328,123.3033,123.1183,123.3033,15989.0
2020-05-18 15:30:00,140.0,140.37,140.0,140.09,31820.0,123.3297,123.6557,123.3297,123.409,31820.0
2020-05-19 09:30:00,139.2,139.42,138.79,139.12,44165.0,122.625,122.8188,122.2638,122.5545,44165.0
2020-05-19 10:00:00,139.17,139.54,139.05,139.05,15326.0,122.5986,122.9245,122.4928,122.4928,15326.0
2020-05-19 10:30:00,139.12,139.8,138.96,139.7,16224.0,122.5545,123.1535,122.4136,123.0654,16224.0
2020-05-19 11:00:00,139.78,140.27,139.57,140.1,23405.0,123.1359,123.5676,122.9509,123.4178,23405.0
2020-05-19 11:30:00,140.14,140.34,139.69,139.82,18434.0,123.4531,123.6292,123.0566,123.1712,18434.0
2020-05-19 12:00:00,139.8,140.2,139.79,139.96,8537.0,123.1535,123.5059,123.1447,123.2945,8537.0
2020-05-19 12:30:00,139.86,139.95,139.59,139.83,5365.0,123.2064,123.2857,122.9685,123.18,5365.0
2020-05-19 13:00:00,139.84,140.25,139.84,140.25,7501.0,123.1888,123.55,123.1888,123.55,7501.0
2020-05-19 13:30:00,140.16,140.43,140.16,140.34,6194.0,123.4707,123.7085,123.4707,123.6292,6194.0
2020-05-19 14:00:00,140.39,140.58,140.28,140.48,7981.0,123.6733,123.8407,123.5764,123.7526,7981.0
2020-05-19 14:30:00,140.54,140.71,140.02,140.13,14891.0,123.8054,123.9552,123.3473,123.4442,14891.0
2020-05-19 15:00:00,140.06,140.55,140.0,140.16,37153.0,123.3826,123.8142,123.3297,123.4707,37153.0
2020-05-19 15:30:00,140.14,140.18,139.25,139.28,109495.0,123.4531,123.4883,122.669,122.6955,109495.0
2020-05-20 09:30:00,140.0,140.52,139.5,140.06,72222.0,123.3297,123.7878,122.8893,123.3826,72222.0
2020-05-20 10:00:00,140.02,140.44,139.97,140.24,22450.0,123.3473,123.7173,123.3033,123.5411,22450.0
2020-05-20 10:30:00,140.29,140.38,140.06,140.23,53283.0,123.5852,123.6645,123.3826,123.5323,53283.0
2020-05-20 11:00:00,140.2,140.6,140.05,140.6,45022.0,123.5059,123.8583,123.3738,123.8583,45022.0
2020-05-20 11:30:00,140.59,140.62,139.62,139.62,8163.0,123.8495,123.8759,122.995,122.995,8163.0
2020-05-20 12:00:00,139.7,139.82,139.07,139.25,15951.0,123.0654,123.1712,122.5105,122.669,15951.0
2020-05-20 12:30:00,139.27,139.54,139.13,139.13,8513.0,122.6866,122.9245,122.5633,122.5633,8513.0
2020-05-20 13:00:00,139.21,139.26,139.01,139.19,7366.0,122.6338,122.6778,122.4576,122.6162,7366.0
2020-05-20 13:30:00,139.19,139.4,139.18,139.35,4641.0,122.6162,122.8012,122.6074,122.7571,4641.0
2020-05-20 14:00:00,139.25,139.34,139.04,139.19,7813.0,122.669,122.7483,122.484,122.6162,7813.0
2020-05-20 14:30:00,139.12,139.72,139.12,139.56,9412.0,122.5545,123.0831,122.5545,122.9421,9412.0
2020-05-20 15:00:00,139.62,139.75,139.35,139.69,13293.0,122.995,123.1095,122.7571,123.0566,13293.0
2020-05-20 15:30:00,139.66,140.04,139.54,139.85,33371.0,123.0302,123.365,122.9245,123.1976,33371.0
2020-05-21 09:30:00,140.2,140.74,139.97,140.49,33645.0,123.5059,123.9816,123.3033,123.7614,33645.0
2020-05-21 10:00:00,140.39,140.6,140.1,140.33,16591.0,123.6733,123.8583,123.4178,123.6204,16591.0
2020-05-21 10:30:00,140.22,140.22,139.54,139.58,9983.0,123.5235,123.5235,122.9245,122.9597,9983.0
2020-05-21 11:00:00,139.47,139.56,138.66,139.0,17559.0,122.8628,122.9421,122.1493,122.4488,17559.0
2020-05-21 11:30:00,138.93,139.55,138.68,139.17,19068.0,122.3871,122.9333,122.1669,122.5986,19068.0
2020-05-21 12:00:00,139.24,139.61,139.24,139.5,13224.0,122.6602,122.9862,122.6602,122.8893,13224.0
2020-05-21 12:30:00,139.41,139.49,139.14,139.27,9962.0,122.81,122.8804,122.5721,122.6866,9962.0
2020-05-21 13:00:00,139.27,139.75,139.27,139.45,8233.0,122.6866,123.1095,122.6866,122.8452,8233.0
2020-05-21 13:30:00,139.5,139.57,139.13,139.55,11765.0,122.8893,122.9509,122.5633,122.9333,11765.0
2020-05-21 14:00:00,139.5,139.76,139.43,139.65,12748.0,122.8893,123.1183,122.8276,123.0214,12748.0
2020-05-21 14:30:00,139.62,139.68,139.25,139.31,17381.0,122.995,123.0478,122.669,122.7219,17381.0
2020-05-21 15:00:00,139.31,139.48,139.24,139.28,18809.0,122.7219,122.8716,122.6602,122.6955,18809.0
2020-05-21 15:30:00,139.3,139.49,139.05,139.2,38190.0,122.7131,122.8804,122.4928,122.625,38190.0
2020-05-22 09:30:00,137.77,138.27,137.35,138.16,44410.0,121.3653,121.8057,120.9953,121.7088,44410.0
2020-05-22 10:00:00,138.29,138.29,137.83,138.18,22191.0,121.8233,121.8233,121.4181,121.7264,22191.0
2020-05-22 10:30:00,138.41,139.04,138.41,138.81,11968.0,121.929,122.484,121.929,122.2814,11968.0
2020-05-22 11:00:00,138.75,139.02,138.6,138.97,37508.0,122.2286,122.4664,122.0964,122.4224,37508.0
2020-05-22 11:30:00,138.94,139.01,138.35,138.41,22079.0,122.3959,122.4576,121.8762,121.929,22079.0
2020-05-22 12:00:00,138.42,138.59,138.37,138.46,11087.0,121.9379,122.0876,121.8938,121.9731,11087.0
2020-05-22 12:30:00,138.46,138.8,138.46,138.53,10877.0,121.9731,122.2726,121.9731,122.0348,10877.0
2020-05-22 13:00:00,138.49,138.67,138.47,138.63,3331.0,121.9995,122.1581,121.9819,122.1229,3331.0
2020-05-22 13:30:00,138.66,138.8,138.65,138.78,3807.0,122.1493,122.2726,122.1405,122.255,3807.0
2020-05-22 14:00:00,138.85,138.92,138.73,138.84,6562.0,122.3167,122.3783,122.2109,122.3078,6562.0
2020-05-22 14:30:00,138.84,138.96,138.66,138.76,10595.0,122.3078,122.4136,122.1493,122.2374,10595.0
2020-05-22 15:00:00,138.74,138.88,138.5,138.58,8637.0,122.2198,122.3431,122.0083,122.0788,8637.0
2020-05-22 15:30:00,138.57,138.77,138.49,138.67,27179.0,122.07,122.2462,121.9995,122.1581,27179.0
2020-05-26 09:30:00,140.9,141.11,140.25,140.85,44871.0,124.1226,124.3075,123.55,124.0785,44871.0
2020-05-26 10:00:00,140.84,141.29,140.76,141.11,24135.0,124.0697,124.4661,123.9992,124.3075,24135.0
2020-05-26 10:30:00,141.21,141.94,141.18,141.73,14282.0,124.3956,125.0387,124.3692,124.8537,14282.0
2020-05-26 11:00:00,141.86,142.27,141.66,141.88,23214.0,124.9682,125.3294,124.7921,124.9859,23214.0
2020-05-26 11:30:00,141.91,142.08,141.5,141.63,14588.0,125.0123,125.162,124.6511,124.7656,14588.0
2020-05-26 12:00:00,141.54,141.78,141.46,141.59,13197.0,124.6863,124.8978,124.6159,124.7304,13197.0
2020-05-26 12:30:00,141.6,141.97,141.53,141.74,13779.0,124.7392,125.0651,124.6775,124.8625,13779.0
2020-05-26 13:00:00,141.71,141.92,141.5,141.75,9130.0,124.8361,125.0211,124.6511,124.8713,9130.0
2020-05-26 13:30:00,141.82,141.88,141.44,141.5,14061.0,124.933,124.9859,124.5983,124.6511,14061.0
2020-05-26 14:00:00,141.48,141.78,141.48,141.59,6394.0,124.6335,124.8978,124.6335,124.7304,6394.0
2020-05-26 14:30:00,141.64,141.72,141.39,141.62,7958.0,124.7744,124.8449,124.5542,124.7568,7958.0
2020-05-26 15:00:00,141.69,141.83,141.59,141.77,11365.0,124.8185,124.9418,124.7304,124.889,11365.0
2020-05-26 15:30:00,141.77,141.81,141.21,141.4,41286.0,124.889,124.9242,124.3956,124.563,41286.0
2020-05-27 09:30:00,142.94,143.38,142.62,142.96,55837.0,125.9196,126.3073,125.6377,125.9373,55837.0
2020-05-27 10:00:00,143.1,143.74,142.92,143.04,19119.0,126.0606,126.6244,125.902,126.0077,19119.0
2020-05-27 10:30:00,143.09,143.09,142.12,142.12,22300.0,126.0518,126.0518,125.1973,125.1973,22300.0
2020-05-27 11:00:00,142.1,143.16,142.09,142.94,39403.0,125.1797,126.1134,125.1709,125.9196,39403.0
2020-05-27 11:30:00,142.94,143.41,142.7,143.13,14520.0,125.9196,126.3337,125.7082,126.087,14520.0
2020-05-27 12:00:00,143.22,143.36,143.13,143.15,9813.0,126.1663,126.2896,126.087,126.1046,9813.0
2020-05-27 12:30:00,143.06,143.47,143.02,143.46,9145.0,126.0254,126.3865,125.9901,126.3777,9145.0
2020-05-27 13:00:00,143.33,143.38,143.0,143.25,6905.0,126.2632,126.3073,125.9725,126.1927,6905.0
2020-05-27 13:30:00,143.28,143.38,143.0,143.36,7342.0,126.2192,126.3073,125.9725,126.2896,7342.0
2020-05-27 14:00:00,143.26,143.8,143.26,143.68,6587.0,126.2015,126.6772,126.2015,126.5715,6587.0
2020-05-27 14:30:00,143.67,143.97,143.56,143.97,9495.0,126.5627,126.827,126.4658,126.827,9495.0
2020-05-27 15:00:00,143.99,144.05,143.73,143.78,10118.0,126.8446,126.8975,126.6156,126.6596,10118.0
2020-05-27 15:30:00,143.73,144.1,143.6,144.1,25610.0,126.6156,126.9415,126.5011,126.9415,25610.0
2020-05-28 09:30:00,145.85,146.43,145.64,146.12,61099.0,128.4831,128.9941,128.2981,128.721,61099.0
2020-05-28 10:00:00,146.07,147.23,146.07,146.97,31829.0,128.6769,129.6988,128.6769,129.4698,31829.0
2020-05-28 10:30:00,147.15,147.15,146.45,146.51,20108.0,129.6283,129.6283,129.0117,129.0646,20108.0
2020-05-28 11:00:00,146.5,146.97,146.39,146.97,22541.0,129.0557,129.4698,128.9588,129.4698,22541.0
2020-05-28 11:30:00,146.94,146.94,146.18,146.38,18683.0,129.4434,129.4434,128.7738,128.95,18683.0
2020-05-28 12:00:00,146.37,146.43,146.19,146.34,7754.0,128.9412,128.9941,128.7827,128.9148,7754.0
2020-05-28 12:30:00,146.34,146.63,146.33,146.5,23345.0,128.9148,129.1703,128.906,129.0557,23345.0
2020-05-28 13:00:00,146.47,146.59,146.33,146.44,10083.0,129.0293,129.135,128.906,129.0029,10083.0
2020-05-28 13:30:00,146.41,146.43,146.18,146.32,11257.0,128.9765,128.9941,128.7738,128.8972,11257.0
2020-05-28 14:00:00,146.35,146.48,146.12,146.23,11180.0,128.9236,129.0381,128.721,128.8179,11180.0
2020-05-28 14:30:00,146.15,146.33,146.07,146.11,14754.0,128.7474,128.906,128.6769,128.7122,14754.0
2020-05-28 15:00:00,146.17,146.33,145.66,145.68,25219.0,128.765,128.906,128.3158,128.3334,25219.0
2020-05-28 15:30:00,145.67,145.67,144.54,144.75,121960.0,128.3246,128.3246,127.3291,127.5141,121960.0
2020-05-29 09:30:00,141.37,141.6,140.22,140.22,53230.0,124.5366,124.7392,123.5235,123.5235,53230.0
2020-05-29 10:00:00,140.11,140.39,139.9,140.03,38041.0,123.4266,123.6733,123.2416,123.3561,38041.0
2020-05-29 10:30:00,140.06,140.42,139.47,139.53,102894.0,123.3826,123.6997,122.8628,122.9157,102894.0
2020-05-29 11:00:00,139.52,139.52,138.76,138.83,57811.0,122.9069,122.9069,122.2374,122.299,57811.0
2020-05-29 11:30:00,138.71,139.32,138.27,139.3,49734.0,122.1933,122.7307,121.8057,122.7131,49734.0
2020-05-29 12:00:00,139.34,139.42,138.73,138.85,26584.0,122.7483,122.8188,122.2109,122.3167,26584.0
2020-05-29 12:30:00,138.96,139.4,138.55,139.25,37661.0,122.4136,122.8012,122.0524,122.669,37661.0
2020-05-29 13:00:00,139.09,139.3,139.06,139.29,12776.0,122.5281,122.7131,122.5016,122.7043,12776.0
2020-05-29 13:30:00,139.27,139.36,138.79,138.79,12996.0,122.6866,122.7659,122.2638,122.2638,12996.0
2020-05-29 14:00:00,138.8,139.75,138.77,139.71,20512.0,122.2726,123.1095,122.2462,123.0743,20512.0
2020-05-29 14:30:00,139.62,139.88,138.71,139.79,14977.0,122.995,123.224,122.1933,123.1447,14977.0
2020-05-29 15:00:00,140.08,140.29,139.74,139.95,18962.0,123.4002,123.5852,123.1007,123.2857,18962.0
2020-05-29 15:30:00,139.95,140.94,139.95,140.76,80640.0,123.2857,124.1578,123.2857,123.9992,80640.0
2020-06-01 09:30:00,141.83,143.17,141.71,142.99,75252.0,124.9418,126.1223,124.8361,125.9637,75252.0
2020-06-01 10:00:00,142.94,143.06,142.55,142.74,34440.0,125.9196,126.0254,125.5761,125.7435,34440.0
2020-06-01 10:30:00,142.71,142.85,142.53,142.78,11461.0,125.717,125.8404,125.5585,125.7787,11461.0
2020-06-01 11:00:00,142.84,143.6,142.74,143.6,18120.0,125.8316,126.5011,125.7435,126.5011,18120.0
2020-06-01 11:30:00,143.59,143.59,142.99,143.46,25252.0,126.4922,126.4922,125.9637,126.3777,25252.0
2020-06-01 12:00:00,143.45,143.6,143.23,143.27,16539.0,126.3689,126.5011,126.1751,126.2104,16539.0
2020-06-01 12:30:00,143.21,143.45,143.05,143.07,8917.0,126.1575,126.3689,126.0165,126.0342,8917.0
2020-06-01 13:00:00,143.17,143.36,142.98,143.17,7304.0,126.1223,126.2896,125.9549,126.1223,7304.0
2020-06-01 13:30:00,143.22,143.39,143.09,143.29,9040.0,126.1663,126.3161,126.0518,126.228,9040.0
2020-06-01 14:00:00,143.29,143.37,143.04,143.04,6189.0,126.228,126.2984,126.0077,126.0077,6189.0
2020-06-01 14:30:00,143.06,143.4,142.97,143.38,10542.0,126.0254,126.3249,125.9461,126.3073,10542.0
2020-06-01 15:00:00,143.39,143.42,143.14,143.36,15864.0,126.3161,126.3425,126.0958,126.2896,15864.0
2020-06-01 15:30:00,143.35,143.44,143.0,143.05,48460.0,126.2808,126.3601,125.9725,126.0165,48460.0
2020-06-02 09:30:00,142.9,143.37,142.37,142.46,33933.0,125.8844,126.2984,125.4175,125.4968,33933.0
2020-06-02 10:00:00,142.48,142.54,142.23,142.47,18380.0,125.5144,125.5673,125.2942,125.5056,18380.0
2020-06-02 10:30:00,142.43,142.75,142.38,142.71,11745.0,125.4704,125.7523,125.4263,125.717,11745.0
2020-06-02 11:00:00,142.68,142.84,142.13,142.76,26824.0,125.6906,125.8316,125.2061,125.7611,26824.0
2020-06-02 11:30:00,142.64,142.71,142.19,142.58,18199.0,125.6554,125.717,125.259,125.6025,18199.0
2020-06-02 12:00:00,142.52,142.77,142.51,142.63,7471.0,125.5497,125.7699,125.5408,125.6466,7471.0
2020-06-02 12:30:00,142.68,142.73,142.47,142.48,11964.0,125.6906,125.7347,125.5056,125.5144,11964.0
2020-06-02 13:00:00,142.42,142.52,142.14,142.21,8633.0,125.4616,125.5497,125.2149,125.2766,8633.0
2020-06-02 13:30:00,142.12,142.35,142.09,142.25,9732.0,125.1973,125.3999,125.1709,125.3118,9732.0
2020-06-02 14:00:00,142.23,142.44,142.06,142.14,6958.0,125.2942,125.4792,125.1444,125.2149,6958.0
2020-06-02 14:30:00,142.06,142.1,141.76,142.08,13838.0,125.1444,125.1797,124.8802,125.162,13838.0
2020-06-02 15:00:00,142.09,142.14,141.79,141.95,10152.0,125.1709,125.2149,124.9066,125.0475,10152.0
2020-06-02 15:30:00,141.94,142.51,141.86,142.34,30260.0,125.0387,125.5408,124.9682,125.3911,30260.0
2020-06-03 09:30:00,144.86,145.82,144.63,145.6,44749.0,127.611,128.4567,127.4084,128.2629,44749.0
2020-06-03 10:00:00,145.65,145.96,145.54,145.94,32473.0,128.307,128.58,128.2101,128.5624,32473.0
2020-06-03 10:30:00,146.0,146.58,145.97,146.27,24824.0,128.6153,129.1262,128.5889,128.8531,24824.0
2020-06-03 11:00:00,146.42,146.87,146.37,146.67,21729.0,128.9853,129.3817,128.9412,129.2055,21729.0
2020-06-03 11:30:00,146.6,146.77,146.09,146.17,15588.0,129.1438,129.2936,128.6946,128.765,15588.0
2020-06-03 12:00:00,146.09,146.18,145.74,145.93,16912.0,128.6946,128.7738,128.3862,128.5536,16912.0
2020-06-03 12:30:00,145.95,146.17,145.78,145.78,14847.0,128.5712,128.765,128.4215,128.4215,14847.0
2020-06-03 13:00:00,145.82,145.86,145.66,145.74,16405.0,128.4567,128.492,128.3158,128.3862,16405.0
2020-06-03 13:30:00,145.67,145.84,145.53,145.66,9669.0,128.3246,128.4743,128.2012,128.3158,9669.0
2020-06-03 14:00:00,145.76,146.04,145.76,145.93,14832.0,128.4039,128.6505,128.4039,128.5536,14832.0
2020-06-03 14:30:00,145.95,146.32,145.95,146.22,11654.0,128.5712,128.8972,128.5712,128.8091,11654.0
2020-06-03 15:00:00,146.16,146.32,145.97,146.32,12105.0,128.7562,128.8972,128.5889,128.8972,12105.0
2020-06-03 15:30:00,146.38,146.38,145.59,145.88,59855.0,128.95,128.95,128.2541,128.5096,59855.0
2020-06-04 09:30:00,146.24,146.76,145.94,146.68,45340.0,128.8267,129.2848,128.5624,129.2143,45340.0
2020-06-04 10:00:00,146.65,146.87,146.38,146.68,30967.0,129.1879,129.3817,128.95,129.2143,30967.0
2020-06-04 10:30:00,146.7,147.04,146.62,146.94,15569.0,129.2319,129.5314,129.1615,129.4434,15569.0
2020-06-04 11:00:00,146.87,146.87,145.95,146.13,28152.0,129.3817,129.3817,128.5712,128.7298,28152.0
2020-06-04 11:30:00,146.07,146.07,145.5,145.62,12758.0,128.6769,128.6769,128.1748,128.2805,12758.0
2020-06-04 12:00:00,145.66,145.89,145.53,145.64,26071.0,128.3158,128.5184,128.2012,128.2981,26071.0
2020-06-04 12:30:00,145.61,145.65,145.26,145.4,15252.0,128.2717,128.307,127.9634,128.0867,15252.0
2020-06-04 13:00:00,145.37,145.62,145.18,145.48,12033.0,128.0603,128.2805,127.8929,128.1572,12033.0
2020-06-04 13:30:00,145.4,145.86,145.4,145.64,10025.0,128.0867,128.492,128.0867,128.2981,10025.0
2020-06-04 14:00:00,145.59,145.83,145.58,145.71,13183.0,128.2541,128.4655,128.2453,128.3598,13183.0
2020-06-04 14:30:00,145.76,145.9,145.67,145.69,63469.0,128.4039,128.5272,128.3246,128.3422,63469.0
2020-06-04 15:00:00,145.65,145.73,145.5,145.58,34844.0,128.307,128.3774,128.1748,128.2453,34844.0
2020-06-04 15:30:00,145.55,145.91,145.54,145.81,41726.0,128.2189,128.536,128.2101,128.4479,41726.0
2020-06-05 09:30:00,146.79,147.63,146.62,147.4,63252.0,129.3112,130.0512,129.1615,129.8486,63252.0
2020-06-05 10:00:00,147.35,148.1,147.35,147.91,32631.0,129.8045,130.4652,129.8045,130.2979,32631.0
2020-06-05 10:30:00,147.99,148.41,147.95,148.3,46336.0,130.3683,130.7383,130.3331,130.6414,46336.0
2020-06-05 11:00:00,148.29,148.74,148.13,148.7,27765.0,130.6326,131.029,130.4917,130.9938,27765.0
2020-06-05 11:30:00,148.79,149.07,147.96,147.96,32657.0,131.0731,131.3197,130.3419,130.3419,32657.0
2020-06-05 12:00:00,147.97,148.19,147.54,147.67,21201.0,130.3507,130.5445,129.9719,130.0864,21201.0
2020-06-05 12:30:00,147.64,147.97,147.64,147.88,18832.0,130.06,130.3507,130.06,130.2714,18832.0
2020-06-05 13:00:00,147.85,148.03,147.77,147.89,8878.0,130.245,130.4036,130.1745,130.2802,8878.0
2020-06-05 13:30:00,147.94,148.02,147.75,147.75,13416.0,130.3243,130.3948,130.1569,130.1569,13416.0
2020-06-05 14:00:00,147.77,148.03,147.75,147.84,15258.0,130.1745,130.4036,130.1569,130.2362,15258.0
2020-06-05 14:30:00,147.9,148.15,147.83,147.86,10201.0,130.289,130.5093,130.2274,130.2538,10201.0
2020-06-05 15:00:00,147.79,147.9,147.2,147.82,17731.0,130.1921,130.289,129.6724,130.2186,17731.0
2020-06-05 15:30:00,147.79,147.92,147.32,147.51,39537.0,130.1921,130.3067,129.7781,129.9455,39537.0
2020-06-08 09:30:00,147.12,147.36,146.7,147.08,83676.0,129.6019,129.8133,129.2319,129.5667,83676.0
2020-06-08 10:00:00,147.13,147.54,146.98,147.4,32296.0,129.6107,129.9719,129.4786,129.8486,32296.0
2020-06-08 10:30:00,147.4,147.61,147.15,147.32,11662.0,129.8486,130.0336,129.6283,129.7781,11662.0
2020-06-08 11:00:00,147.34,147.5,147.11,147.23,12442.0,129.7957,129.9367,129.5931,129.6988,12442.0
2020-06-08 11:30:00,147.15,147.22,146.86,146.94,13652.0,129.6283,129.69,129.3729,129.4434,13652.0
2020-06-08 12:00:00,146.91,147.11,146.85,147.01,9253.0,129.4169,129.5931,129.3641,129.505,9253.0
2020-06-08 12:30:00,147.01,147.14,146.98,146.98,14047.0,129.505,129.6195,129.4786,129.4786,14047.0
2020-06-08 13:00:00,146.97,147.25,146.88,147.08,8722.0,129.4698,129.7164,129.3905,129.5667,8722.0
2020-06-08 13:30:00,147.03,147.32,146.96,147.32,6497.0,129.5226,129.7781,129.461,129.7781,6497.0
2020-06-08 14:00:00,147.27,147.91,147.27,147.78,25344.0,129.7341,130.2979,129.7341,130.1833,25344.0
2020-06-08 14:30:00,147.77,147.78,147.4,147.53,8145.0,130.1745,130.1833,129.8486,129.9631,8145.0
2020-06-08 15:00:00,147.52,147.58,147.35,147.37,9969.0,129.9543,130.0071,129.8045,129.8221,9969.0
2020-06-08 15:30:00,147.44,148.21,147.44,147.82,35108.0,129.8838,130.5621,129.8838,130.2186,35108.0
2020-06-09 09:30:00,144.23,144.72,144.23,144.52,46150.0,127.056,127.4877,127.056,127.3115,46150.0
2020-06-09 10:00:00,144.33,144.94,144.18,144.79,17558.0,127.1441,127.6815,127.012,127.5494,17558.0
2020-06-09 10:30:00,144.87,145.76,144.8,145.76,28734.0,127.6198,128.4039,127.5582,128.4039,28734.0
2020-06-09 11:00:00,145.7,146.29,145.65,146.08,25779.0,128.351,128.8707,128.307,128.6858,25779.0
2020-06-09 11:30:00,146.14,146.17,145.75,145.89,17737.0,128.7386,128.765,128.395,128.5184,17737.0
2020-06-09 12:00:00,145.94,146.05,145.59,145.59,9917.0,128.5624,128.6593,128.2541,128.2541,9917.0
2020-06-09 12:30:00,145.59,145.87,145.36,145.87,21894.0,128.2541,128.5008,128.0515,128.5008,21894.0
2020-06-09 13:00:00,145.87,145.96,145.7,145.89,10451.0,128.5008,128.58,128.351,128.5184,10451.0
2020-06-09 13:30:00,145.91,146.07,145.85,145.85,10877.0,128.536,128.6769,128.4831,128.4831,10877.0
2020-06-09 14:00:00,145.81,145.88,145.55,145.59,14838.0,128.4479,128.5096,128.2189,128.2541,14838.0
2020-06-09 14:30:00,145.55,145.66,145.45,145.56,9696.0,128.2189,128.3158,128.1308,128.2277,9696.0
2020-06-09 15:00:00,145.52,145.88,145.42,145.75,11479.0,128.1924,128.5096,128.1043,128.395,11479.0
2020-06-09 15:30:00,145.74,145.9,145.48,145.5,41205.0,128.3862,128.5272,128.1572,128.1748,41205.0
2020-06-10 09:30:00,147.39,147.49,146.79,146.99,47873.0,129.8398,129.9279,129.3112,129.4874,47873.0
2020-06-10 10:00:00,146.98,147.61,146.98,147.21,41062.0,129.4786,130.0336,129.4786,129.6812,41062.0
2020-06-10 10:30:00,147.21,147.31,146.97,147.09,28287.0,129.6812,129.7693,129.4698,129.5755,28287.0
2020-06-10 11:00:00,147.17,147.55,147.11,147.17,13389.0,129.646,129.9807,129.5931,129.646,13389.0
2020-06-10 11:30:00,147.06,147.24,146.85,146.86,14433.0,129.5491,129.7076,129.3641,129.3729,14433.0
2020-06-10 12:00:00,146.82,146.89,146.65,146.8,11302.0,129.3376,129.3993,129.1879,129.32,11302.0
2020-06-10 12:30:00,146.76,146.89,146.56,146.86,6612.0,129.2848,129.3993,129.1086,129.3729,6612.0
2020-06-10 13:00:00,146.74,146.92,146.66,146.66,5532.0,129.2672,129.4257,129.1967,129.1967,5532.0
2020-06-10 13:30:00,146.68,146.96,146.67,146.9,5213.0,129.2143,129.461,129.2055,129.4081,5213.0
2020-06-10 14:00:00,147.01,147.76,146.42,147.69,13185.0,129.505,130.1657,128.9853,130.104,13185.0
2020-06-10 14:30:00,147.72,147.79,146.3,146.72,13457.0,130.1305,130.1921,128.8796,129.2495,13457.0
2020-06-10 15:00:00,146.7,147.25,146.32,147.25,15577.0,129.2319,129.7164,128.8972,129.7164,15577.0
2020-06-10 15:30:00,147.17,147.22,146.55,146.63,27316.0,129.646,129.69,129.0998,129.1703,27316.0
2020-06-11 09:30:00,142.85,142.89,141.7,142.44,51379.0,125.8404,125.8756,124.8273,125.4792,51379.0
2020-06-11 10:00:00,142.52,142.65,142.06,142.18,28360.0,125.5497,125.6642,125.1444,125.2501,28360.0
2020-06-11 10:30:00,142.16,142.4,141.35,141.36,27515.0,125.2325,125.4439,124.519,124.5278,27515.0
2020-06-11 11:00:00,141.35,142.24,141.27,141.52,31423.0,124.519,125.303,124.4485,124.6687,31423.0
2020-06-11 11:30:00,141.63,141.64,140.38,140.54,24417.0,124.7656,124.7744,123.6645,123.8054,24417.0
2020-06-11 12:00:00,140.56,140.71,139.92,139.94,13881.0,123.823,123.9552,123.2592,123.2769,13881.0
2020-06-11 12:30:00,140.0,140.05,139.24,139.32,13851.0,123.3297,123.3738,122.6602,122.7307,13851.0
2020-06-11 13:00:00,139.33,139.79,139.32,139.78,9400.0,122.7395,123.1447,122.7307,123.1359,9400.0
2020-06-11 13:30:00,139.7,139.78,139.2,139.63,9286.0,123.0654,123.1359,122.625,123.0038,9286.0
2020-06-11 14:00:00,139.23,139.48,138.92,139.41,10810.0,122.6514,122.8716,122.3783,122.81,10810.0
2020-06-11 14:30:00,139.35,139.39,138.12,138.12,15644.0,122.7571,122.7924,121.6736,121.6736,15644.0
2020-06-11 15:00:00,138.19,138.78,137.9,137.95,18100.0,121.7352,122.255,121.4798,121.5238,18100.0
2020-06-11 15:30:00,138.01,138.6,137.79,138.18,44741.0,121.5767,122.0964,121.3829,121.7264,44741.0
2020-06-12 09:30:00,141.31,142.07,141.28,141.8,58430.0,124.4837,125.1532,124.4573,124.9154,58430.0
2020-06-12 10:00:00,141.8,142.27,141.7,141.7,21846.0,124.9154,125.3294,124.8273,124.8273,21846.0
2020-06-12 10:30:00,141.72,141.9,140.66,140.69,21709.0,124.8449,125.0035,123.9111,123.9376,21709.0
2020-06-12 11:00:00,140.68,140.73,139.58,140.0,54710.0,123.9288,123.9728,122.9597,123.3297,54710.0
2020-06-12 11:30:00,140.25,141.09,139.83,141.09,20742.0,123.55,124.2899,123.18,124.2899,20742.0
2020-06-12 12:00:00,141.1,141.57,140.92,141.17,20631.0,124.2987,124.7128,124.1402,124.3604,20631.0
2020-06-12 12:30:00,141.08,141.08,140.29,140.62,21404.0,124.2811,124.2811,123.5852,123.8759,21404.0
2020-06-12 13:00:00,140.7,140.71,139.81,139.95,9732.0,123.9464,123.9552,123.1623,123.2857,9732.0
2020-06-12 13:30:00,139.98,140.0,138.81,139.01,16003.0,123.3121,123.3297,122.2814,122.4576,16003.0
2020-06-12 14:00:00,138.9,139.61,138.9,139.59,10107.0,122.3607,122.9862,122.3607,122.9685,10107.0
2020-06-12 14:30:00,139.72,140.16,139.39,139.88,23417.0,123.0831,123.4707,122.7924,123.224,23417.0
2020-06-12 15:00:00,140.03,140.65,139.9,140.15,18438.0,123.3561,123.9023,123.2416,123.4619,18438.0
2020-06-12 15:30:00,140.21,141.35,139.93,141.04,45655.0,123.5147,124.519,123.2681,124.2459,45655.0
2020-06-15 09:30:00,137.87,138.05,137.44,138.0,49680.0,121.4533,121.6119,121.0745,121.5679,49680.0
2020-06-15 10:00:00,138.11,138.56,137.97,137.98,19537.0,121.6648,122.0612,121.5414,121.5502,19537.0
2020-06-15 10:30:00,137.97,138.6,137.74,138.04,22677.0,121.5414,122.0964,121.3388,121.6031,22677.0
2020-06-15 11:00:00,138.07,138.49,137.9,138.03,23821.0,121.6295,121.9995,121.4798,121.5943,23821.0
2020-06-15 11:30:00,137.79,138.4,137.68,138.32,19347.0,121.3829,121.9202,121.286,121.8498,19347.0
2020-06-15 12:00:00,138.25,138.97,138.25,138.97,10846.0,121.7881,122.4224,121.7881,122.4224,10846.0
2020-06-15 12:30:00,138.83,139.05,138.69,138.89,9204.0,122.299,122.4928,122.1757,122.3519,9204.0
2020-06-15 13:00:00,138.9,139.23,138.83,139.0,8156.0,122.3607,122.6514,122.299,122.4488,8156.0
2020-06-15 13:30:00,138.91,139.11,138.77,138.94,5042.0,122.3695,122.5457,122.2462,122.3959,5042.0
2020-06-15 14:00:00,139.16,140.71,139.15,140.35,15141.0,122.5897,123.9552,122.5809,123.638,15141.0
2020-06-15 14:30:00,140.41,140.48,139.85,140.03,10462.0,123.6909,123.7526,123.1976,123.3561,10462.0
2020-06-15 15:00:00,140.04,140.35,139.92,140.0,19373.0,123.365,123.638,123.2592,123.3297,19373.0
2020-06-15 15:30:00,139.99,140.14,139.46,140.14,40644.0,123.3209,123.4531,122.854,123.4531,40644.0
2020-06-16 09:30:00,145.85,145.9,144.96,145.0,54006.0,128.4831,128.5272,127.6991,127.7344,54006.0
2020-06-16 10:00:00,144.93,145.61,144.86,145.6,23041.0,127.6727,128.2717,127.611,128.2629,23041.0
2020-06-16 10:30:00,145.43,145.44,143.13,143.24,39601.0,128.1132,128.122,126.087,126.1839,39601.0
2020-06-16 11:00:00,143.18,144.05,142.5,143.98,29334.0,126.1311,126.8975,125.532,126.8358,29334.0
2020-06-16 11:30:00,143.96,144.19,143.29,143.8,10156.0,126.8182,127.0208,126.228,126.6772,10156.0
2020-06-16 12:00:00,143.9,144.06,143.59,143.95,10585.0,126.7653,126.9063,126.4922,126.8094,10585.0
2020-06-16 12:30:00,143.92,144.45,143.91,144.25,8086.0,126.783,127.2498,126.7741,127.0737,8086.0
2020-06-16 13:00:00,144.19,144.24,143.98,144.03,5339.0,127.0208,127.0648,126.8358,126.8799,5339.0
2020-06-16 13:30:00,144.1,144.26,143.84,143.9,4502.0,126.9415,127.0825,126.7125,126.7653,4502.0
2020-06-16 14:00:00,143.94,144.4,143.62,143.87,12402.0,126.8006,127.2058,126.5187,126.7389,12402.0
2020-06-16 14:30:00,143.93,144.24,143.93,144.03,4896.0,126.7918,127.0648,126.7918,126.8799,4896.0
2020-06-16 15:00:00,144.08,144.11,143.27,143.57,12448.0,126.9239,126.9503,126.2104,126.4746,12448.0
2020-06-16 15:30:00,143.53,143.93,143.14,143.77,29476.0,126.4394,126.7918,126.0958,126.6508,29476.0
2020-06-17 09:30:00,143.98,144.02,143.26,143.46,39630.0,126.8358,126.871,126.2015,126.3777,39630.0
2020-06-17 10:00:00,143.45,143.6,142.43,142.44,25639.0,126.3689,126.5011,125.4704,125.4792,25639.0
2020-06-17 10:30:00,142.44,143.34,142.27,143.26,20663.0,125.4792,126.272,125.3294,126.2015,20663.0
2020-06-17 11:00:00,143.19,143.28,142.55,142.65,16274.0,126.1399,126.2192,125.5761,125.6642,16274.0
2020-06-17 11:30:00,142.65,143.13,142.62,143.05,17241.0,125.6642,126.087,125.6377,126.0165,17241.0
2020-06-17 12:00:00,143.14,143.14,142.72,142.87,8844.0,126.0958,126.0958,125.7258,125.858,8844.0
2020-06-17 12:30:00,142.93,143.22,142.93,143.21,6553.0,125.9108,126.1663,125.9108,126.1575,6553.0
2020-06-17 13:00:00,143.3,143.53,143.3,143.43,6000.0,126.2368,126.4394,126.2368,126.3513,6000.0
2020-06-17 13:30:00,143.43,143.64,143.43,143.43,2849.0,126.3513,126.5363,126.3513,126.3513,2849.0
2020-06-17 14:00:00,143.37,143.47,143.16,143.17,7801.0,126.2984,126.3865,126.1134,126.1223,7801.0
2020-06-17 14:30:00,143.26,143.34,142.96,142.96,22922.0,126.2015,126.272,125.9373,125.9373,22922.0
2020-06-17 15:00:00,142.78,142.97,142.63,142.73,10310.0,125.7787,125.9461,125.6466,125.7347,10310.0
2020-06-17 15:30:00,142.69,142.69,142.28,142.54,30794.0,125.6994,125.6994,125.3382,125.5673,30794.0
2020-06-18 09:30:00,139.4,140.5,139.4,140.04,91105.0,122.8012,123.7702,122.8012,123.365,91105.0
2020-06-18 10:00:00,140.04,140.27,139.68,139.83,29537.0,123.365,123.5676,123.0478,123.18,29537.0
2020-06-18 10:30:00,139.82,140.27,139.51,140.25,29350.0,123.1712,123.5676,122.8981,123.55,29350.0
2020-06-18 11:00:00,140.27,140.92,140.27,140.37,14994.0,123.5676,124.1402,123.5676,123.6557,14994.0
2020-06-18 11:30:00,140.35,140.79,140.3,140.79,13499.0,123.638,124.0257,123.594,124.0257,13499.0
2020-06-18 12:00:00,140.79,141.05,140.56,140.97,6899.0,124.0257,124.2547,123.823,124.1842,6899.0
2020-06-18 12:30:00,140.94,140.97,140.76,140.84,9781.0,124.1578,124.1842,123.9992,124.0697,9781.0
2020-06-18 13:00:00,140.84,140.99,140.81,140.92,6438.0,124.0697,124.2018,124.0433,124.1402,6438.0
2020-06-18 13:30:00,140.95,141.1,140.93,141.08,12266.0,124.1666,124.2987,124.149,124.2811,12266.0
2020-06-18 14:00:00,141.09,141.09,140.67,140.89,12001.0,124.2899,124.2899,123.9199,124.1137,12001.0
2020-06-18 14:30:00,140.87,140.95,140.74,140.74,11667.0,124.0961,124.1666,123.9816,123.9816,11667.0
2020-06-18 15:00:00,140.66,140.8,140.54,140.8,7799.0,123.9111,124.0345,123.8054,124.0345,7799.0
2020-06-18 15:30:00,140.76,141.02,140.73,140.8,48915.0,123.9992,124.2283,123.9728,124.0345,48915.0
2020-06-19 09:30:00,144.8,145.05,144.26,144.5,56543.0,127.5582,127.7784,127.0825,127.2939,56543.0
2020-06-19 10:00:00,144.59,145.5,144.54,144.92,16706.0,127.3732,128.1748,127.3291,127.6639,16706.0
2020-06-19 10:30:00,144.85,144.85,144.27,144.46,23125.0,127.6022,127.6022,127.0913,127.2587,23125.0
2020-06-19 11:00:00,144.39,144.69,144.13,144.44,25009.0,127.197,127.4613,126.9679,127.241,25009.0
2020-06-19 11:30:00,144.44,144.62,143.93,143.94,19467.0,127.241,127.3996,126.7918,126.8006,19467.0
2020-06-19 12:00:00,143.98,143.98,142.53,142.86,25765.0,126.8358,126.8358,125.5585,125.8492,25765.0
2020-06-19 12:30:00,143.02,143.13,142.69,143.13,9663.0,125.9901,126.087,125.6994,126.087,9663.0
2020-06-19 13:00:00,143.18,143.35,143.0,143.04,15041.0,126.1311,126.2808,125.9725,126.0077,15041.0
2020-06-19 13:30:00,143.0,143.11,142.52,142.52,9784.0,125.9725,126.0694,125.5497,125.5497,9784.0
2020-06-19 14:00:00,142.5,142.78,142.21,142.34,21486.0,125.532,125.7787,125.2766,125.3911,21486.0
2020-06-19 14:30:00,142.25,143.01,142.22,143.0,10977.0,125.3118,125.9813,125.2854,125.9725,10977.0
2020-06-19 15:00:00,142.84,143.37,142.84,143.01,9319.0,125.8316,126.2984,125.8316,125.9813,9319.0
2020-06-19 15:30:00,143.0,143.16,142.36,142.36,47167.0,125.9725,126.1134,125.4087,125.4087,47167.0
2020-06-22 09:30:00,140.38,140.77,140.29,140.35,43503.0,123.6645,124.008,123.5852,123.638,43503.0
2020-06-22 10:00:00,140.42,140.53,139.93,140.02,35776.0,123.6997,123.7966,123.2681,123.3473,35776.0
2020-06-22 10:30:00,140.09,140.43,140.06,140.34,16709.0,123.409,123.7085,123.3826,123.6292,16709.0
2020-06-22 11:00:00,140.18,140.76,140.0,140.03,34617.0,123.4883,123.9992,123.3297,123.3561,34617.0
2020-06-22 11:30:00,140.11,140.29,139.95,140.16,16481.0,123.4266,123.5852,123.2857,123.4707,16481.0
2020-06-22 12:00:00,140.14,140.26,140.02,140.18,24523.0,123.4531,123.5588,123.3473,123.4883,24523.0
2020-06-22 12:30:00,140.2,140.6,140.2,140.48,14270.0,123.5059,123.8583,123.5059,123.7526,14270.0
2020-06-22 13:00:00,140.54,140.71,140.54,140.62,8694.0,123.8054,123.9552,123.8054,123.8759,8694.0
2020-06-22 13:30:00,140.58,140.68,140.49,140.55,4991.0,123.8407,123.9288,123.7614,123.8142,4991.0
2020-06-22 14:00:00,140.54,140.56,140.27,140.56,4687.0,123.8054,123.823,123.5676,123.823,4687.0
2020-06-22 14:30:00,140.44,140.72,140.44,140.63,17811.0,123.7173,123.964,123.7173,123.8847,17811.0
2020-06-22 15:00:00,140.63,140.66,139.98,140.12,14422.0,123.8847,123.9111,123.3121,123.4354,14422.0
2020-06-22 15:30:00,140.18,140.77,140.18,140.76,39482.0,123.4883,124.008,123.4883,123.9992,39482.0
2020-06-23 09:30:00,140.62,141.43,140.62,141.08,71478.0,123.8759,124.5894,123.8759,124.2811,71478.0
2020-06-23 10:00:00,141.08,141.44,140.92,141.27,38998.0,124.2811,124.5983,124.1402,124.4485,38998.0
2020-06-23 10:30:00,141.32,141.68,141.03,141.22,13184.0,124.4925,124.8097,124.2371,124.4045,13184.0
2020-06-23 11:00:00,141.14,141.61,141.1,141.56,18637.0,124.334,124.748,124.2987,124.704,18637.0
2020-06-23 11:30:00,141.55,141.76,141.34,141.51,5881.0,124.6952,124.8802,124.5102,124.6599,5881.0
2020-06-23 12:00:00,141.59,141.6,141.14,141.2,10925.0,124.7304,124.7392,124.334,124.3868,10925.0
2020-06-23 12:30:00,141.26,141.43,141.14,141.17,6893.0,124.4397,124.5894,124.334,124.3604,6893.0
2020-06-23 13:00:00,141.15,141.51,141.12,141.39,5379.0,124.3428,124.6599,124.3164,124.5542,5379.0
2020-06-23 13:30:00,141.44,141.67,141.39,141.62,9651.0,124.5983,124.8009,124.5542,124.7568,9651.0
2020-06-23 14:00:00,141.56,141.58,141.39,141.5,5039.0,124.704,124.7216,124.5542,124.6511,5039.0
2020-06-23 14:30:00,141.52,141.56,141.28,141.49,4649.0,124.6687,124.704,124.4573,124.6423,4649.0
2020-06-23 15:00:00,141.44,141.44,140.99,141.03,15541.0,124.5983,124.5983,124.2018,124.2371,15541.0
2020-06-23 15:30:00,140.95,140.98,140.48,140.5,35818.0,124.1666,124.193,123.7526,123.7702,35818.0
2020-06-24 09:30:00,137.35,137.64,136.79,136.79,60460.0,120.9953,121.2507,120.5019,120.5019,60460.0
2020-06-24 10:00:00,136.81,136.99,136.29,136.87,24921.0,120.5196,120.6781,120.0615,120.5724,24921.0
2020-06-24 10:30:00,136.84,136.88,136.38,136.66,14738.0,120.546,120.5812,120.1408,120.3874,14738.0
2020-06-24 11:00:00,136.65,136.77,135.84,135.84,27620.0,120.3786,120.4843,119.6651,119.6651,27620.0
2020-06-24 11:30:00,135.91,135.91,135.13,135.51,18196.0,119.7267,119.7267,119.0396,119.3744,18196.0
2020-06-24 12:00:00,135.53,136.14,135.39,136.01,7404.0,119.392,119.9293,119.2686,119.8148,7404.0
2020-06-24 12:30:00,136.03,136.5,135.87,136.5,12285.0,119.8324,120.2465,119.6915,120.2465,12285.0
2020-06-24 13:00:00,136.5,136.62,136.18,136.24,9023.0,120.2465,120.3522,119.9646,120.0174,9023.0
2020-06-24 13:30:00,136.14,136.14,135.67,135.71,15639.0,119.9293,119.9293,119.5153,119.5505,15639.0
2020-06-24 14:00:00,135.85,136.26,135.5,136.19,12304.0,119.6739,120.0351,119.3656,119.9734,12304.0
2020-06-24 14:30:00,136.17,136.27,135.91,136.04,10704.0,119.9558,120.0439,119.7267,119.8413,10704.0
2020-06-24 15:00:00,136.12,136.39,135.77,136.04,16202.0,119.9117,120.1496,119.6034,119.8413,16202.0
2020-06-24 15:30:00,136.07,136.35,135.55,135.59,49227.0,119.8677,120.1143,119.4096,119.4448,49227.0
2020-06-25 09:30:00,135.08,135.14,134.28,134.47,42968.0,118.9956,119.0484,118.2908,118.4582,42968.0
2020-06-25 10:00:00,134.47,134.84,134.35,134.65,32323.0,118.4582,118.7841,118.3525,118.6168,32323.0
2020-06-25 10:30:00,134.65,134.81,134.41,134.61,19480.0,118.6168,118.7577,118.4053,118.5815,19480.0
2020-06-25 11:00:00,134.57,134.76,134.22,134.75,22071.0,118.5463,118.7137,118.238,118.7049,22071.0
2020-06-25 11:30:00,134.68,134.93,134.3,134.93,14217.0,118.6432,118.8634,118.3084,118.8634,14217.0
2020-06-25 12:00:00,134.94,135.25,134.94,135.06,18066.0,118.8722,119.1453,118.8722,118.9779,18066.0
2020-06-25 12:30:00,135.05,135.28,134.94,135.0,11508.0,118.9691,119.1717,118.8722,118.9251,11508.0
2020-06-25 13:00:00,134.94,135.07,134.89,134.94,8418.0,118.8722,118.9868,118.8282,118.8722,8418.0
2020-06-25 13:30:00,134.95,135.09,134.8,134.9,12195.0,118.881,119.0044,118.7489,118.837,12195.0
2020-06-25 14:00:00,134.9,134.92,134.43,134.47,39475.0,118.837,118.8546,118.423,118.4582,39475.0
2020-06-25 14:30:00,134.5,134.8,134.44,134.79,9291.0,118.4846,118.7489,118.4318,118.7401,9291.0
2020-06-25 15:00:00,134.7,135.58,134.7,135.49,25427.0,118.6608,119.436,118.6608,119.3567,25427.0
2020-06-25 15:30:00,135.45,135.61,135.02,135.59,68550.0,119.3215,119.4625,118.9427,119.4448,68550.0
2020-06-26 09:30:00,136.01,136.14,135.61,136.0,41112.0,119.8148,119.9293,119.4625,119.806,41112.0
2020-06-26 10:00:00,135.96,135.96,134.76,134.92,15774.0,119.7708,119.7708,118.7137,118.8546,15774.0
2020-06-26 10:30:00,134.89,134.89,134.12,134.27,21218.0,118.8282,118.8282,118.1499,118.282,21218.0
2020-06-26 11:00:00,134.4,134.86,134.35,134.58,29618.0,118.3965,118.8018,118.3525,118.5551,29618.0
2020-06-26 11:30:00,134.51,134.54,133.94,134.49,11494.0,118.4934,118.5199,117.9913,118.4758,11494.0
2020-06-26 12:00:00,134.35,134.35,133.88,134.17,10408.0,118.3525,118.3525,117.9385,118.1939,10408.0
2020-06-26 12:30:00,133.99,134.5,133.99,134.5,7998.0,118.0354,118.4846,118.0354,118.4846,7998.0
2020-06-26 13:00:00,134.57,134.67,134.52,134.61,5056.0,118.5463,118.6344,118.5022,118.5815,5056.0
2020-06-26 13:30:00,134.68,134.86,134.56,134.62,6929.0,118.6432,118.8018,118.5375,118.5903,6929.0
2020-06-26 14:00:00,134.5,134.52,134.06,134.21,20189.0,118.4846,118.5022,118.097,118.2292,20189.0
2020-06-26 14:30:00,134.24,134.3,133.8,134.08,6823.0,118.2556,118.3084,117.868,118.1146,6823.0
2020-06-26 15:00:00,134.14,134.22,133.37,133.66,27329.0,118.1675,118.238,117.4892,117.7446,27329.0
2020-06-26 15:30:00,133.54,133.98,133.18,133.32,39391.0,117.6389,118.0265,117.3218,117.4451,39391.0
2020-06-29 09:30:00,133.6,133.7,133.05,133.43,36923.0,117.6918,117.7799,117.2073,117.542,36923.0
2020-06-29 10:00:00,133.52,134.43,133.41,134.2,30824.0,117.6213,118.423,117.5244,118.2203,30824.0
2020-06-29 10:30:00,134.35,134.39,133.9,133.96,30305.0,118.3525,118.3877,117.9561,118.0089,30305.0
2020-06-29 11:00:00,133.98,134.21,133.86,134.18,14222.0,118.0265,118.2292,117.9208,118.2027,14222.0
2020-06-29 11:30:00,134.05,134.31,133.82,134.03,18373.0,118.0882,118.3172,117.8856,118.0706,18373.0
2020-06-29 12:00:00,134.11,134.53,133.96,134.52,7458.0,118.1411,118.5111,118.0089,118.5022,7458.0
2020-06-29 12:30:00,134.51,134.59,134.43,134.48,12313.0,118.4934,118.5639,118.423,118.467,12313.0
2020-06-29 13:00:00,134.42,134.43,134.16,134.16,8611.0,118.4142,118.423,118.1851,118.1851,8611.0
2020-06-29 13:30:00,134.19,134.32,133.93,134.1,21808.0,118.2115,118.3261,117.9825,118.1323,21808.0
2020-06-29 14:00:00,134.16,134.47,134.02,134.37,10971.0,118.1851,118.4582,118.0618,118.3701,10971.0
2020-06-29 14:30:00,134.37,134.42,133.98,134.05,15978.0,118.3701,118.4142,118.0265,118.0882,15978.0
2020-06-29 15:00:00,134.07,134.09,133.78,133.98,12909.0,118.1058,118.1234,117.8504,118.0265,12909.0
2020-06-29 15:30:00,134.0,134.26,133.85,134.11,49850.0,118.0442,118.2732,117.912,118.1411,49850.0
2020-06-30 09:30:00,132.83,133.34,132.83,133.0,37182.0,117.0135,117.4627,117.0135,117.1632,37182.0
2020-06-30 10:00:00,132.99,133.73,132.99,133.56,22162.0,117.1544,117.8063,117.1544,117.6566,22162.0
2020-06-30 10:30:00,133.56,134.03,133.4,133.98,12774.0,117.6566,118.0706,117.5156,118.0265,12774.0
2020-06-30 11:00:00,134.01,134.51,133.84,134.33,14198.0,118.053,118.4934,117.9032,118.3349,14198.0
2020-06-30 11:30:00,134.34,134.34,133.83,134.1,18022.0,118.3437,118.3437,117.8944,118.1323,18022.0
2020-06-30 12:00:00,134.17,134.37,134.07,134.25,7534.0,118.1939,118.3701,118.1058,118.2644,7534.0
2020-06-30 12:30:00,134.21,134.21,133.38,133.65,10212.0,118.2292,118.2292,117.498,117.7358,10212.0
2020-06-30 13:00:00,133.6,133.72,133.38,133.53,5400.0,117.6918,117.7975,117.498,117.6301,5400.0
2020-06-30 13:30:00,133.62,133.62,133.32,133.39,5862.0,117.7094,117.7094,117.4451,117.5068,5862.0
2020-06-30 14:00:00,133.47,133.57,133.34,133.55,5753.0,117.5773,117.6654,117.4627,117.6477,5753.0
2020-06-30 14:30:00,133.69,133.71,133.46,133.56,10687.0,117.7711,117.7887,117.5685,117.6566,10687.0
2020-06-30 15:00:00,133.62,133.79,133.19,133.68,31790.0,117.7094,117.8592,117.3306,117.7623,31790.0
2020-06-30 15:30:00,133.65,134.74,133.65,134.47,53451.0,117.7358,118.696,117.7358,118.4582,53451.0
2020-07-01 09:30:00,134.43,135.33,134.43,135.26,50680.0,118.423,119.2158,118.423,119.1541,50680.0
2020-07-01 10:00:00,135.39,136.07,135.39,135.96,32542.0,119.2686,119.8677,119.2686,119.7708,32542.0
2020-07-01 10:30:00,135.96,136.09,135.57,136.09,47856.0,119.7708,119.8853,119.4272,119.8853,47856.0
2020-07-01 11:00:00,136.15,136.25,135.4,135.51,33343.0,119.9382,120.0262,119.2775,119.3744,33343.0
2020-07-01 11:30:00,135.56,135.74,135.4,135.73,14128.0,119.4184,119.577,119.2775,119.5682,14128.0
2020-07-01 12:00:00,135.73,135.97,135.56,135.82,25099.0,119.5682,119.7796,119.4184,119.6474,25099.0
2020-07-01 12:30:00,135.87,136.17,135.73,135.96,8703.0,119.6915,119.9558,119.5682,119.7708,8703.0
2020-07-01 13:00:00,135.9,136.17,135.86,135.95,5534.0,119.7179,119.9558,119.6827,119.762,5534.0
2020-07-01 13:30:00,136.02,136.19,135.98,136.12,5274.0,119.8236,119.9734,119.7884,119.9117,5274.0
2020-07-01 14:00:00,136.2,136.45,136.17,136.17,6171.0,119.9822,120.2024,119.9558,119.9558,6171.0
2020-07-01 14:30:00,136.26,136.3,135.82,136.19,7647.0,120.0351,120.0703,119.6474,119.9734,7647.0
2020-07-01 15:00:00,136.13,136.44,136.11,136.42,8979.0,119.9205,120.1936,119.9029,120.176,8979.0
2020-07-01 15:30:00,136.36,136.61,135.93,136.06,35127.0,120.1231,120.3434,119.7443,119.8589,35127.0
2020-07-02 09:30:00,137.91,138.5,137.8,138.0,63055.0,121.4886,122.0083,121.3917,121.5679,63055.0
2020-07-02 10:00:00,138.04,138.25,137.68,137.74,27406.0,121.6031,121.7881,121.286,121.3388,27406.0
2020-07-02 10:30:00,137.72,137.91,137.41,137.47,26447.0,121.3212,121.4886,121.0481,121.101,26447.0
2020-07-02 11:00:00,137.43,137.78,137.23,137.7,18355.0,121.0657,121.3741,120.8896,121.3036,18355.0
2020-07-02 11:30:00,137.74,137.99,137.74,137.78,6874.0,121.3388,121.5591,121.3388,121.3741,6874.0
2020-07-02 12:00:00,137.84,137.84,137.54,137.67,8654.0,121.4269,121.4269,121.1626,121.2772,8654.0
2020-07-02 12:30:00,137.67,137.67,137.47,137.48,6681.0,121.2772,121.2772,121.101,121.1098,6681.0
2020-07-02 13:00:00,137.41,137.56,137.34,137.36,8308.0,121.0481,121.1803,120.9865,121.0041,8308.0
2020-07-02 13:30:00,137.4,137.7,137.36,137.56,10359.0,121.0393,121.3036,121.0041,121.1803,10359.0
2020-07-02 14:00:00,137.56,137.64,137.44,137.57,7140.0,121.1803,121.2507,121.0745,121.1891,7140.0
2020-07-02 14:30:00,137.61,137.83,137.56,137.65,6473.0,121.2243,121.4181,121.1803,121.2595,6473.0
2020-07-02 15:00:00,137.64,137.75,137.56,137.66,7968.0,121.2507,121.3476,121.1803,121.2684,7968.0
2020-07-02 15:30:00,137.67,137.67,137.18,137.24,33739.0,121.2772,121.2772,120.8455,120.8984,33739.0
2020-07-06 09:30:00,137.31,138.12,137.31,137.86,35200.0,120.96,121.6736,120.96,121.4445,35200.0
2020-07-06 10:00:00,137.89,138.0,137.45,137.78,22837.0,121.471,121.5679,121.0834,121.3741,22837.0
2020-07-06 10:30:00,137.74,138.3,137.61,138.3,11736.0,121.3388,121.8321,121.2243,121.8321,11736.0
2020-07-06 11:00:00,138.31,138.75,138.15,138.75,30291.0,121.841,122.2286,121.7,122.2286,30291.0
2020-07-06 11:30:00,138.63,138.84,138.46,138.55,12079.0,122.1229,122.3078,121.9731,122.0524,12079.0
2020-07-06 12:00:00,138.6,138.63,138.35,138.42,5868.0,122.0964,122.1229,121.8762,121.9379,5868.0
2020-07-06 12:30:00,138.42,138.66,138.36,138.5,5520.0,121.9379,122.1493,121.885,122.0083,5520.0
2020-07-06 13:00:00,138.59,138.64,138.37,138.63,3195.0,122.0876,122.1317,121.8938,122.1229,3195.0
2020-07-06 13:30:00,138.63,138.96,138.63,138.96,5869.0,122.1229,122.4136,122.1229,122.4136,5869.0
2020-07-06 14:00:00,138.94,138.94,138.56,138.64,8271.0,122.3959,122.3959,122.0612,122.1317,8271.0
2020-07-06 14:30:00,138.63,138.81,138.6,138.65,7898.0,122.1229,122.2814,122.0964,122.1405,7898.0
2020-07-06 15:00:00,138.69,138.69,138.39,138.44,6949.0,122.1757,122.1757,121.9114,121.9555,6949.0
2020-07-06 15:30:00,138.43,138.82,138.37,138.71,20155.0,121.9467,122.2902,121.8938,122.1933,20155.0
2020-07-07 09:30:00,136.64,137.37,136.63,137.27,37523.0,120.3698,121.0129,120.361,120.9248,37523.0
2020-07-07 10:00:00,137.29,137.65,137.22,137.47,6499.0,120.9424,121.2595,120.8807,121.101,6499.0
2020-07-07 10:30:00,137.55,137.55,136.73,137.39,11862.0,121.1715,121.1715,120.4491,121.0305,11862.0
2020-07-07 11:00:00,137.33,138.25,137.33,138.07,27369.0,120.9776,121.7881,120.9776,121.6295,27369.0
2020-07-07 11:30:00,138.12,138.55,138.04,138.42,22883.0,121.6736,122.0524,121.6031,121.9379,22883.0
2020-07-07 12:00:00,138.41,138.51,137.9,138.08,12986.0,121.929,122.0171,121.4798,121.6383,12986.0
2020-07-07 12:30:00,138.03,138.06,137.76,137.89,6049.0,121.5943,121.6207,121.3564,121.471,6049.0
2020-07-07 13:00:00,138.0,138.19,137.94,138.15,6942.0,121.5679,121.7352,121.515,121.7,6942.0
2020-07-07 13:30:00,138.24,138.4,138.16,138.35,8609.0,121.7793,121.9202,121.7088,121.8762,8609.0
2020-07-07 14:00:00,138.4,138.63,138.36,138.55,13518.0,121.9202,122.1229,121.885,122.0524,13518.0
2020-07-07 14:30:00,138.48,138.56,138.17,138.37,9633.0,121.9907,122.0612,121.7176,121.8938,9633.0
2020-07-07 15:00:00,138.35,138.42,138.15,138.22,13358.0,121.8762,121.9379,121.7,121.7617,13358.0
2020-07-07 15:30:00,138.24,138.27,137.44,137.48,44518.0,121.7793,121.8057,121.0745,121.1098,44518.0
2020-07-08 09:30:00,140.25,140.3,139.45,140.23,83618.0,123.55,123.594,122.8452,123.5323,83618.0
2020-07-08 10:00:00,140.27,140.31,139.62,139.62,27240.0,123.5676,123.6028,122.995,122.995,27240.0
2020-07-08 10:30:00,139.65,139.88,139.45,139.78,27278.0,123.0214,123.224,122.8452,123.1359,27278.0
2020-07-08 11:00:00,139.82,139.82,138.7,138.99,29598.0,123.1712,123.1712,122.1845,122.44,29598.0
2020-07-08 11:30:00,138.98,139.29,138.76,138.8,16744.0,122.4312,122.7043,122.2374,122.2726,16744.0
2020-07-08 12:00:00,138.85,139.21,138.79,139.14,5595.0,122.3167,122.6338,122.2638,122.5721,5595.0
2020-07-08 12:30:00,139.13,139.38,138.94,139.35,9934.0,122.5633,122.7835,122.3959,122.7571,9934.0
2020-07-08 13:00:00,139.43,139.43,139.16,139.17,9424.0,122.8276,122.8276,122.5897,122.5986,9424.0
2020-07-08 13:30:00,139.28,139.47,139.17,139.17,6752.0,122.6955,122.8628,122.5986,122.5986,6752.0
2020-07-08 14:00:00,139.17,139.54,139.15,139.4,5835.0,122.5986,122.9245,122.5809,122.8012,5835.0
2020-07-08 14:30:00,139.4,139.6,139.24,139.6,18916.0,122.8012,122.9774,122.6602,122.9774,18916.0
2020-07-08 15:00:00,139.5,139.95,139.43,139.87,12757.0,122.8893,123.2857,122.8276,123.2152,12757.0
2020-07-08 15:30:00,139.9,140.07,139.58,139.58,58556.0,123.2416,123.3914,122.9597,122.9597,58556.0
2020-07-09 09:30:00,138.59,138.9,138.38,138.82,30068.0,122.0876,122.3607,121.9026,122.2902,30068.0
2020-07-09 10:00:00,138.81,138.87,138.14,138.73,25316.0,122.2814,122.3343,121.6912,122.2109,25316.0
2020-07-09 10:30:00,138.78,138.86,137.06,137.14,19171.0,122.255,122.3255,120.7398,120.8103,19171.0
2020-07-09 11:00:00,137.08,137.08,136.4,136.71,27639.0,120.7574,120.7574,120.1584,120.4315,27639.0
2020-07-09 11:30:00,136.79,137.33,136.79,137.33,12199.0,120.5019,120.9776,120.5019,120.9776,12199.0
2020-07-09 12:00:00,137.33,137.66,137.23,137.34,4759.0,120.9776,121.2684,120.8896,120.9865,4759.0
2020-07-09 12:30:00,137.33,137.66,137.26,137.49,6462.0,120.9776,121.2684,120.916,121.1186,6462.0
2020-07-09 13:00:00,137.4,137.68,137.4,137.56,6818.0,121.0393,121.286,121.0393,121.1803,6818.0
2020-07-09 13:30:00,137.52,137.63,137.3,137.38,7140.0,121.145,121.2419,120.9512,121.0217,7140.0
2020-07-09 14:00:00,137.38,137.8,137.32,137.69,7696.0,121.0217,121.3917,120.9688,121.2948,7696.0
2020-07-09 14:30:00,137.63,137.83,137.5,137.83,9004.0,121.2419,121.4181,121.1274,121.4181,9004.0
2020-07-09 15:00:00,137.78,138.05,137.37,137.4,14521.0,121.3741,121.6119,121.0129,121.0393,14521.0
2020-07-09 15:30:00,137.34,137.87,137.05,137.41,39046.0,120.9865,121.4533,120.731,121.0481,39046.0
2020-07-10 09:30:00,139.24,139.46,139.03,139.42,30330.0,122.6602,122.854,122.4752,122.8188,30330.0
2020-07-10 10:00:00,139.35,140.04,138.98,139.96,35030.0,122.7571,123.365,122.4312,123.2945,35030.0
2020-07-10 10:30:00,139.91,140.51,139.87,140.49,16705.0,123.2504,123.779,123.2152,123.7614,16705.0
2020-07-10 11:00:00,140.48,140.65,140.3,140.31,19706.0,123.7526,123.9023,123.594,123.6028,19706.0
2020-07-10 11:30:00,140.4,140.84,140.4,140.78,9591.0,123.6821,124.0697,123.6821,124.0168,9591.0
2020-07-10 12:00:00,140.75,140.89,140.58,140.69,14125.0,123.9904,124.1137,123.8407,123.9376,14125.0
2020-07-10 12:30:00,140.69,140.82,140.51,140.81,10774.0,123.9376,124.0521,123.779,124.0433,10774.0
2020-07-10 13:00:00,140.81,140.84,140.67,140.83,5505.0,124.0433,124.0697,123.9199,124.0609,5505.0
2020-07-10 13:30:00,140.88,141.22,140.8,141.19,10579.0,124.1049,124.4045,124.0345,124.378,10579.0
2020-07-10 14:00:00,141.17,141.19,140.93,141.05,9895.0,124.3604,124.378,124.149,124.2547,9895.0
2020-07-10 14:30:00,141.05,141.29,141.05,141.26,12110.0,124.2547,124.4661,124.2547,124.4397,12110.0
2020-07-10 15:00:00,141.21,141.42,141.12,141.42,17963.0,124.3956,124.5806,124.3164,124.5806,17963.0
2020-07-10 15:30:00,141.4,141.63,141.25,141.63,46338.0,124.563,124.7656,124.4309,124.7656,46338.0
2020-07-13 09:30:00,141.48,141.77,141.36,141.55,25583.0,124.6335,124.889,124.5278,124.6952,25583.0
2020-07-13 10:00:00,141.55,142.02,141.5,141.98,21135.0,124.6952,125.1092,124.6511,125.074,21135.0
2020-07-13 10:30:00,141.97,142.01,141.37,141.38,24569.0,125.0651,125.1004,124.5366,124.5454,24569.0
2020-07-13 11:00:00,141.4,141.57,141.11,141.5,11864.0,124.563,124.7128,124.3075,124.6511,11864.0
2020-07-13 11:30:00,141.37,141.52,140.67,140.71,6740.0,124.5366,124.6687,123.9199,123.9552,6740.0
2020-07-13 12:00:00,140.81,140.99,140.62,140.99,10093.0,124.0433,124.2018,123.8759,124.2018,10093.0
2020-07-13 12:30:00,140.9,141.01,140.64,140.83,10088.0,124.1226,124.2195,123.8935,124.0609,10088.0
2020-07-13 13:00:00,140.87,140.96,140.76,140.76,9018.0,124.0961,124.1754,123.9992,123.9992,9018.0
2020-07-13 13:30:00,140.79,140.87,140.7,140.79,13825.0,124.0257,124.0961,123.9464,124.0257,13825.0
2020-07-13 14:00:00,140.77,140.78,139.78,139.8,12388.0,124.008,124.0168,123.1359,123.1535,12388.0
2020-07-13 14:30:00,139.78,140.07,139.44,139.92,14583.0,123.1359,123.3914,122.8364,123.2592,14583.0
2020-07-13 15:00:00,139.87,139.94,139.2,139.2,13032.0,123.2152,123.2769,122.625,122.625,13032.0
2020-07-13 15:30:00,139.3,139.3,138.53,138.92,44895.0,122.7131,122.7131,122.0348,122.3783,44895.0
2020-07-14 09:30:00,138.08,138.91,137.91,138.65,45488.0,121.6383,122.3695,121.4886,122.1405,45488.0
2020-07-14 10:00:00,138.62,139.05,138.22,139.05,23731.0,122.114,122.4928,121.7617,122.4928,23731.0
2020-07-14 10:30:00,139.15,139.56,139.02,139.21,19382.0,122.5809,122.9421,122.4664,122.6338,19382.0
2020-07-14 11:00:00,139.23,139.74,138.95,139.65,27890.0,122.6514,123.1007,122.4047,123.0214,27890.0
2020-07-14 11:30:00,139.59,140.13,139.52,139.77,13299.0,122.9685,123.4442,122.9069,123.1271,13299.0
2020-07-14 12:00:00,139.79,139.99,139.68,139.88,8385.0,123.1447,123.3209,123.0478,123.224,8385.0
2020-07-14 12:30:00,139.87,139.97,139.85,139.92,3028.0,123.2152,123.3033,123.1976,123.2592,3028.0
2020-07-14 13:00:00,139.92,140.05,139.79,139.88,6754.0,123.2592,123.3738,123.1447,123.224,6754.0
2020-07-14 13:30:00,139.93,140.14,139.86,139.94,4448.0,123.2681,123.4531,123.2064,123.2769,4448.0
2020-07-14 14:00:00,139.97,140.29,139.97,140.13,7262.0,123.3033,123.5852,123.3033,123.4442,7262.0
2020-07-14 14:30:00,140.19,140.31,139.81,140.08,20930.0,123.4971,123.6028,123.1623,123.4002,20930.0
2020-07-14 15:00:00,140.08,140.09,139.61,140.08,16053.0,123.4002,123.409,122.9862,123.4002,16053.0
2020-07-14 15:30:00,140.14,140.75,140.11,140.66,46131.0,123.4531,123.9904,123.4266,123.9111,46131.0
2020-07-15 09:30:00,143.63,143.89,143.35,143.36,35595.0,126.5275,126.7565,126.2808,126.2896,35595.0
2020-07-15 10:00:00,143.34,144.8,143.26,144.75,47993.0,126.272,127.5582,126.2015,127.5141,47993.0
2020-07-15 10:30:00,144.76,145.19,144.73,145.06,38169.0,127.5229,127.9017,127.4965,127.7872,38169.0
2020-07-15 11:00:00,145.12,145.15,144.19,144.41,18699.0,127.8401,127.8665,127.0208,127.2146,18699.0
2020-07-15 11:30:00,144.34,144.54,143.37,143.38,9915.0,127.1529,127.3291,126.2984,126.3073,9915.0
2020-07-15 12:00:00,143.31,143.39,143.05,143.26,7687.0,126.2456,126.3161,126.0165,126.2015,7687.0
2020-07-15 12:30:00,143.28,143.5,142.96,143.5,14651.0,126.2192,126.413,125.9373,126.413,14651.0
2020-07-15 13:00:00,143.49,143.62,143.35,143.43,5597.0,126.4042,126.5187,126.2808,126.3513,5597.0
2020-07-15 13:30:00,143.42,143.59,143.3,143.41,7793.0,126.3425,126.4922,126.2368,126.3337,7793.0
2020-07-15 14:00:00,143.36,143.73,143.34,143.64,9124.0,126.2896,126.6156,126.272,126.5363,9124.0
2020-07-15 14:30:00,143.68,143.68,143.28,143.34,8088.0,126.5715,126.5715,126.2192,126.272,8088.0
2020-07-15 15:00:00,143.27,143.43,143.06,143.35,6475.0,126.2104,126.3513,126.0254,126.2808,6475.0
2020-07-15 15:30:00,143.34,143.52,143.22,143.26,48980.0,126.272,126.4306,126.1663,126.2015,48980.0
2020-07-16 09:30:00,142.34,142.81,141.96,142.55,18281.0,125.3911,125.8051,125.0563,125.5761,18281.0
2020-07-16 10:00:00,142.59,142.64,142.12,142.54,10290.0,125.6113,125.6554,125.1973,125.5673,10290.0
2020-07-16 10:30:00,142.59,142.88,142.28,142.3,20171.0,125.6113,125.8668,125.3382,125.3559,20171.0
2020-07-16 11:00:00,142.32,142.62,142.22,142.4,9401.0,125.3735,125.6377,125.2854,125.4439,9401.0
2020-07-16 11:30:00,142.47,142.75,142.21,142.46,11248.0,125.5056,125.7523,125.2766,125.4968,11248.0
2020-07-16 12:00:00,142.44,142.68,142.37,142.48,5476.0,125.4792,125.6906,125.4175,125.5144,5476.0
2020-07-16 12:30:00,142.51,142.68,142.29,142.39,5578.0,125.5408,125.6906,125.347,125.4351,5578.0
2020-07-16 13:00:00,142.34,142.59,142.34,142.48,4400.0,125.3911,125.6113,125.3911,125.5144,4400.0
2020-07-16 13:30:00,142.54,142.54,142.03,142.03,9289.0,125.5673,125.5673,125.118,125.118,9289.0
2020-07-16 14:00:00,142.1,142.44,142.1,142.28,8883.0,125.1797,125.4792,125.1797,125.3382,8883.0
2020-07-16 14:30:00,142.26,142.4,141.71,141.77,7175.0,125.3206,125.4439,124.8361,124.889,7175.0
2020-07-16 15:00:00,141.78,141.96,141.62,141.96,9568.0,124.8978,125.0563,124.7568,125.0563,9568.0
2020-07-16 15:30:00,141.95,142.21,141.87,141.97,43062.0,125.0475,125.2766,124.9771,125.0651,43062.0
2020-07-17 09:30:00,142.0,142.0,141.66,141.97,13667.0,125.0916,125.0916,124.7921,125.0651,13667.0
2020-07-17 10:00:00,142.03,142.21,141.12,141.12,17148.0,125.118,125.2766,124.3164,124.3164,17148.0
2020-07-17 10:30:00,141.12,141.78,141.1,141.76,10325.0,124.3164,124.8978,124.2987,124.8802,10325.0
2020-07-17 11:00:00,141.91,142.25,141.85,142.03,9163.0,125.0123,125.3118,124.9594,125.118,9163.0
2020-07-17 11:30:00,141.94,142.01,141.84,141.89,4459.0,125.0387,125.1004,124.9506,124.9947,4459.0
2020-07-17 12:00:00,142.09,142.21,142.02,142.1,3629.0,125.1709,125.2766,125.1092,125.1797,3629.0
2020-07-17 12:30:00,142.12,142.23,142.08,142.08,1958.0,125.1973,125.2942,125.162,125.162,1958.0
2020-07-17 13:00:00,142.02,142.12,142.01,142.09,1729.0,125.1092,125.1973,125.1004,125.1709,1729.0
2020-07-17 13:30:00,142.03,142.14,141.94,142.02,4266.0,125.118,125.2149,125.0387,125.1092,4266.0
2020-07-17 14:00:00,142.05,142.5,142.04,142.26,6034.0,125.1356,125.532,125.1268,125.3206,6034.0
2020-07-17 14:30:00,142.26,142.36,142.1,142.26,5627.0,125.3206,125.4087,125.1797,125.3206,5627.0
2020-07-17 15:00:00,142.13,142.85,142.12,142.82,25565.0,125.2061,125.8404,125.1973,125.8139,25565.0
2020-07-17 15:30:00,142.78,142.88,142.42,142.5,28870.0,125.7787,125.8668,125.4616,125.532,28870.0
2020-07-20 09:30:00,142.75,142.91,141.73,141.78,27990.0,125.7523,125.8932,124.8537,124.8978,27990.0
2020-07-20 10:00:00,141.76,142.17,141.63,142.02,20285.0,124.8802,125.2413,124.7656,125.1092,20285.0
2020-07-20 10:30:00,142.03,142.11,141.71,141.76,17429.0,125.118,125.1885,124.8361,124.8802,17429.0
2020-07-20 11:00:00,141.8,142.02,141.71,141.93,23977.0,124.9154,125.1092,124.8361,125.0299,23977.0
2020-07-20 11:30:00,141.94,142.24,141.69,142.11,19080.0,125.0387,125.303,124.8185,125.1885,19080.0
2020-07-20 12:00:00,142.11,142.25,142.0,142.07,5412.0,125.1885,125.3118,125.0916,125.1532,5412.0
2020-07-20 12:30:00,141.96,142.11,141.9,141.9,2872.0,125.0563,125.1885,125.0035,125.0035,2872.0
2020-07-20 13:00:00,141.9,141.95,141.7,141.75,4225.0,125.0035,125.0475,124.8273,124.8713,4225.0
2020-07-20 13:30:00,141.74,142.21,141.68,142.16,3528.0,124.8625,125.2766,124.8097,125.2325,3528.0
2020-07-20 14:00:00,142.13,142.13,141.83,141.96,4564.0,125.2061,125.2061,124.9418,125.0563,4564.0
2020-07-20 14:30:00,141.88,142.08,141.86,141.97,8494.0,124.9859,125.162,124.9682,125.0651,8494.0
2020-07-20 15:00:00,142.12,142.16,141.99,142.09,7014.0,125.1973,125.2325,125.0828,125.1709,7014.0
2020-07-20 15:30:00,142.11,142.34,141.96,141.96,22203.0,125.1885,125.3911,125.0563,125.0563,22203.0
2020-07-21 09:30:00,143.7,144.62,143.7,144.54,51773.0,126.5891,127.3996,126.5891,127.3291,51773.0
2020-07-21 10:00:00,144.53,144.6,143.76,143.76,25754.0,127.3203,127.382,126.642,126.642,25754.0
2020-07-21 10:30:00,143.81,144.61,143.66,144.57,24769.0,126.6861,127.3908,126.5539,127.3556,24769.0
2020-07-21 11:00:00,144.52,144.56,144.07,144.16,17557.0,127.3115,127.3467,126.9151,126.9944,17557.0
2020-07-21 11:30:00,144.15,144.18,143.52,143.86,13028.0,126.9856,127.012,126.4306,126.7301,13028.0
2020-07-21 12:00:00,143.79,143.87,143.58,143.68,4991.0,126.6684,126.7389,126.4834,126.5715,4991.0
2020-07-21 12:30:00,143.65,143.74,143.58,143.73,6768.0,126.5451,126.6244,126.4834,126.6156,6768.0
2020-07-21 13:00:00,143.72,143.78,143.7,143.78,3547.0,126.6068,126.6596,126.5891,126.6596,3547.0
2020-07-21 13:30:00,143.78,144.12,143.78,144.0,4312.0,126.6596,126.9591,126.6596,126.8534,4312.0
2020-07-21 14:00:00,143.91,144.24,143.84,143.99,16245.0,126.7741,127.0648,126.7125,126.8446,16245.0
2020-07-21 14:30:00,143.98,143.99,143.71,143.84,12249.0,126.8358,126.8446,126.598,126.7125,12249.0
2020-07-21 15:00:00,143.87,143.87,143.37,143.47,7596.0,126.7389,126.7389,126.2984,126.3865,7596.0
2020-07-21 15:30:00,143.45,143.55,143.06,143.36,26011.0,126.3689,126.457,126.0254,126.2896,26011.0
2020-07-22 09:30:00,142.04,142.66,142.04,142.49,29314.0,125.1268,125.673,125.1268,125.5232,29314.0
2020-07-22 10:00:00,142.45,142.45,142.0,142.12,7488.0,125.488,125.488,125.0916,125.1973,7488.0
2020-07-22 10:30:00,142.12,142.6,141.97,142.43,11182.0,125.1973,125.6201,125.0651,125.4704,11182.0
2020-07-22 11:00:00,142.51,142.53,142.03,142.25,15435.0,125.5408,125.5585,125.118,125.3118,15435.0
2020-07-22 11:30:00,142.25,142.45,142.19,142.35,11910.0,125.3118,125.488,125.259,125.3999,11910.0
2020-07-22 12:00:00,142.36,142.63,142.36,142.42,13016.0,125.4087,125.6466,125.4087,125.4616,13016.0
2020-07-22 12:30:00,142.39,142.39,142.11,142.33,6147.0,125.4351,125.4351,125.1885,125.3823,6147.0
2020-07-22 13:00:00,142.3,142.43,142.25,142.32,4208.0,125.3559,125.4704,125.3118,125.3735,4208.0
2020-07-22 13:30:00,142.13,142.14,141.72,141.9,4948.0,125.2061,125.2149,124.8449,125.0035,4948.0
2020-07-22 14:00:00,141.84,142.03,141.79,141.96,5588.0,124.9506,125.118,124.9066,125.0563,5588.0
2020-07-22 14:30:00,141.92,142.23,141.74,142.03,5793.0,125.0211,125.2942,124.8625,125.118,5793.0
2020-07-22 15:00:00,142.09,142.3,142.01,142.19,5897.0,125.1709,125.3559,125.1004,125.259,5897.0
2020-07-22 15:30:00,142.2,142.62,142.17,142.32,19685.0,125.2678,125.6377,125.2413,125.3735,19685.0
2020-07-23 09:30:00,145.97,146.35,145.74,146.06,54160.0,128.5889,128.9236,128.3862,128.6681,54160.0
2020-07-23 10:00:00,146.01,146.27,145.54,146.08,26118.0,128.6241,128.8531,128.2101,128.6858,26118.0
2020-07-23 10:30:00,146.07,146.19,145.95,145.97,25185.0,128.6769,128.7827,128.5712,128.5889,25185.0
2020-07-23 11:00:00,145.92,146.2,145.72,145.92,14879.0,128.5448,128.7915,128.3686,128.5448,14879.0
2020-07-23 11:30:00,145.92,146.0,145.6,145.69,9723.0,128.5448,128.6153,128.2629,128.3422,9723.0
2020-07-23 12:00:00,145.64,145.77,145.49,145.69,7152.0,128.2981,128.4127,128.166,128.3422,7152.0
2020-07-23 12:30:00,145.6,145.74,145.49,145.7,14073.0,128.2629,128.3862,128.166,128.351,14073.0
2020-07-23 13:00:00,145.66,145.79,145.32,145.4,12548.0,128.3158,128.4303,128.0163,128.0867,12548.0
2020-07-23 13:30:00,145.33,145.49,145.09,145.28,13022.0,128.0251,128.166,127.8136,127.981,13022.0
2020-07-23 14:00:00,145.28,145.28,144.63,144.97,20647.0,127.981,127.981,127.4084,127.7079,20647.0
2020-07-23 14:30:00,145.0,145.12,144.8,144.88,12089.0,127.7344,127.8401,127.5582,127.6286,12089.0
2020-07-23 15:00:00,144.88,145.04,144.73,144.83,25296.0,127.6286,127.7696,127.4965,127.5846,25296.0
2020-07-23 15:30:00,144.72,145.08,144.54,144.8,48231.0,127.4877,127.8048,127.3291,127.5582,48231.0
2020-07-24 09:30:00,143.33,143.75,143.09,143.36,41052.0,126.2632,126.6332,126.0518,126.2896,41052.0
2020-07-24 10:00:00,143.5,144.14,143.44,144.05,19621.0,126.413,126.9768,126.3601,126.8975,19621.0
2020-07-24 10:30:00,144.09,144.09,143.61,143.73,9478.0,126.9327,126.9327,126.5099,126.6156,9478.0
2020-07-24 11:00:00,143.73,143.8,143.38,143.5,12306.0,126.6156,126.6772,126.3073,126.413,12306.0
2020-07-24 11:30:00,143.56,143.59,143.09,143.21,13851.0,126.4658,126.4922,126.0518,126.1575,13851.0
2020-07-24 12:00:00,143.21,143.22,142.85,143.16,12857.0,126.1575,126.1663,125.8404,126.1134,12857.0
2020-07-24 12:30:00,143.18,143.19,142.83,142.87,6065.0,126.1311,126.1399,125.8227,125.858,6065.0
2020-07-24 13:00:00,142.93,142.99,142.5,142.88,12753.0,125.9108,125.9637,125.532,125.8668,12753.0
2020-07-24 13:30:00,142.95,143.4,142.89,143.36,4412.0,125.9285,126.3249,125.8756,126.2896,4412.0
2020-07-24 14:00:00,143.43,143.7,143.4,143.68,7080.0,126.3513,126.5891,126.3249,126.5715,7080.0
2020-07-24 14:30:00,143.71,143.72,143.31,143.4,8380.0,126.598,126.6068,126.2456,126.3249,8380.0
2020-07-24 15:00:00,143.46,143.66,143.28,143.29,9821.0,126.3777,126.5539,126.2192,126.228,9821.0
2020-07-24 15:30:00,143.17,143.64,143.15,143.56,24654.0,126.1223,126.5363,126.1046,126.4658,24654.0
2020-07-27 09:30:00,144.25,144.35,143.95,144.21,23849.0,127.0737,127.1618,126.8094,127.0384,23849.0
2020-07-27 10:00:00,144.2,144.28,143.85,143.94,18483.0,127.0296,127.1001,126.7213,126.8006,18483.0
2020-07-27 10:30:00,144.09,144.31,143.87,144.27,14293.0,126.9327,127.1265,126.7389,127.0913,14293.0
2020-07-27 11:00:00,144.25,144.35,144.13,144.13,9292.0,127.0737,127.1618,126.9679,126.9679,9292.0
2020-07-27 11:30:00,144.01,144.24,143.58,143.99,15197.0,126.8622,127.0648,126.4834,126.8446,15197.0
2020-07-27 12:00:00,143.91,144.08,143.72,144.05,17044.0,126.7741,126.9239,126.6068,126.8975,17044.0
2020-07-27 12:30:00,143.87,144.31,143.87,144.29,11511.0,126.7389,127.1265,126.7389,127.1089,11511.0
2020-07-27 13:00:00,144.19,144.34,144.08,144.3,11924.0,127.0208,127.1529,126.9239,127.1177,11924.0
2020-07-27 13:30:00,144.37,144.86,144.33,144.74,13768.0,127.1794,127.611,127.1441,127.5053,13768.0
2020-07-27 14:00:00,144.78,144.94,144.52,144.8,13292.0,127.5405,127.6815,127.3115,127.5582,13292.0
2020-07-27 14:30:00,144.86,145.12,144.85,145.02,39217.0,127.611,127.8401,127.6022,127.752,39217.0
2020-07-27 15:00:00,145.07,145.19,144.98,145.17,19113.0,127.796,127.9017,127.7167,127.8841,19113.0
2020-07-27 15:30:00,145.17,145.24,145.02,145.12,25823.0,127.8841,127.9458,127.752,127.8401,25823.0
2020-07-28 09:30:00,146.12,146.46,145.91,146.07,27699.0,128.721,129.0205,128.536,128.6769,27699.0
2020-07-28 10:00:00,146.17,147.04,146.17,146.9,18528.0,128.765,129.5314,128.765,129.4081,18528.0
2020-07-28 10:30:00,146.87,147.16,146.58,147.1,18314.0,129.3817,129.6372,129.1262,129.5843,18314.0
2020-07-28 11:00:00,147.06,147.64,146.96,147.51,19715.0,129.5491,130.06,129.461,129.9455,19715.0
2020-07-28 11:30:00,147.5,147.63,147.05,147.19,18186.0,129.9367,130.0512,129.5403,129.6636,18186.0
2020-07-28 12:00:00,147.22,147.49,147.18,147.46,9531.0,129.69,129.9279,129.6548,129.9014,9531.0
2020-07-28 12:30:00,147.46,147.58,147.17,147.47,6117.0,129.9014,130.0071,129.646,129.9102,6117.0
2020-07-28 13:00:00,147.61,147.65,147.4,147.61,6105.0,130.0336,130.0688,129.8486,130.0336,6105.0
2020-07-28 13:30:00,147.63,147.92,147.57,147.66,10769.0,130.0512,130.3067,129.9983,130.0776,10769.0
2020-07-28 14:00:00,147.71,147.73,147.42,147.6,5213.0,130.1217,130.1393,129.8662,130.0248,5213.0
2020-07-28 14:30:00,147.55,147.71,147.35,147.35,8404.0,129.9807,130.1217,129.8045,129.8045,8404.0
2020-07-28 15:00:00,147.38,147.45,146.91,146.93,14704.0,129.831,129.8926,129.4169,129.4345,14704.0
2020-07-28 15:30:00,146.93,147.04,146.39,146.45,30811.0,129.4345,129.5314,128.9588,129.0117,30811.0
2020-07-29 09:30:00,150.3,150.3,149.34,149.67,69593.0,132.4033,132.4033,131.5576,131.8483,69593.0
2020-07-29 10:00:00,149.79,149.85,149.57,149.57,21732.0,131.954,132.0068,131.7602,131.7602,21732.0
2020-07-29 10:30:00,149.56,150.07,149.28,149.98,19156.0,131.7514,132.2007,131.5047,132.1214,19156.0
2020-07-29 11:00:00,150.0,150.01,149.77,149.88,14766.0,132.139,132.1478,131.9364,132.0333,14766.0
2020-07-29 11:30:00,149.87,149.87,149.39,149.39,7775.0,132.0245,132.0245,131.6016,131.6016,7775.0
2020-07-29 12:00:00,149.28,149.32,148.93,149.09,12381.0,131.5047,131.54,131.1964,131.3373,12381.0
2020-07-29 12:30:00,149.08,149.21,149.02,149.11,11800.0,131.3285,131.4431,131.2757,131.355,11800.0
2020-07-29 13:00:00,149.13,149.25,149.07,149.19,15634.0,131.3726,131.4783,131.3197,131.4254,15634.0
2020-07-29 13:30:00,149.19,149.3,149.11,149.11,5856.0,131.4254,131.5223,131.355,131.355,5856.0
2020-07-29 14:00:00,149.15,149.32,149.02,149.15,13994.0,131.3902,131.54,131.2757,131.3902,13994.0
2020-07-29 14:30:00,149.18,149.39,148.89,148.91,37912.0,131.4166,131.6016,131.1612,131.1788,37912.0
2020-07-29 15:00:00,148.84,149.37,148.58,149.31,21235.0,131.1171,131.584,130.8881,131.5311,21235.0
2020-07-29 15:30:00,149.29,149.84,149.1,149.24,50361.0,131.5135,131.998,131.3462,131.4695,50361.0
2020-07-30 09:30:00,149.46,149.71,148.9,149.05,63574.0,131.6633,131.8835,131.17,131.3021,63574.0
2020-07-30 10:00:00,148.94,148.94,147.84,148.6,30900.0,131.2052,131.2052,130.2362,130.9057,30900.0
2020-07-30 10:30:00,148.59,149.5,148.5,148.98,45537.0,130.8969,131.6985,130.8176,131.2404,45537.0
2020-07-30 11:00:00,149.03,149.43,148.86,149.06,25711.0,131.2845,131.6369,131.1347,131.3109,25711.0
2020-07-30 11:30:00,149.11,149.45,149.05,149.22,9583.0,131.355,131.6545,131.3021,131.4519,9583.0
2020-07-30 12:00:00,149.26,149.91,149.17,149.91,7334.0,131.4871,132.0597,131.4078,132.0597,7334.0
2020-07-30 12:30:00,150.0,150.1,149.83,150.1,6474.0,132.139,132.2271,131.9892,132.2271,6474.0
2020-07-30 13:00:00,150.09,150.4,150.07,150.3,7110.0,132.2183,132.4914,132.2007,132.4033,7110.0
2020-07-30 13:30:00,150.17,150.17,149.84,149.84,6767.0,132.2887,132.2887,131.998,131.998,6767.0
2020-07-30 14:00:00,149.83,149.87,149.63,149.72,8841.0,131.9892,132.0245,131.813,131.8923,8841.0
2020-07-30 14:30:00,149.72,150.08,149.66,149.79,15343.0,131.8923,132.2095,131.8395,131.954,15343.0
2020-07-30 15:00:00,149.91,150.09,149.68,149.91,15483.0,132.0597,132.2183,131.8571,132.0597,15483.0
2020-07-30 15:30:00,149.92,150.18,149.77,149.84,46104.0,132.0685,132.2976,131.9364,131.998,46104.0
2020-07-31 09:30:00,149.61,149.66,148.78,149.22,62340.0,131.7954,131.8395,131.0643,131.4519,62340.0
2020-07-31 10:00:00,149.17,149.18,148.13,148.22,67302.0,131.4078,131.4166,130.4917,130.5709,67302.0
2020-07-31 10:30:00,148.28,148.64,147.68,147.85,33989.0,130.6238,130.9409,130.0952,130.245,33989.0
2020-07-31 11:00:00,147.73,148.23,147.15,148.04,16173.0,130.1393,130.5797,129.6283,130.4124,16173.0
2020-07-31 11:30:00,148.04,148.08,147.05,147.21,10996.0,130.4124,130.4476,129.5403,129.6812,10996.0
2020-07-31 12:00:00,147.19,147.26,146.22,146.32,8266.0,129.6636,129.7252,128.8091,128.8972,8266.0
2020-07-31 12:30:00,146.3,146.3,145.57,145.59,10602.0,128.8796,128.8796,128.2365,128.2541,10602.0
2020-07-31 13:00:00,145.65,146.13,145.65,146.09,6164.0,128.307,128.7298,128.307,128.6946,6164.0
2020-07-31 13:30:00,146.09,146.2,146.0,146.07,2947.0,128.6946,128.7915,128.6153,128.6769,2947.0
2020-07-31 14:00:00,146.13,146.13,145.5,145.82,6180.0,128.7298,128.7298,128.1748,128.4567,6180.0
2020-07-31 14:30:00,145.81,145.99,145.56,145.98,10947.0,128.4479,128.6065,128.2277,128.5977,10947.0
2020-07-31 15:00:00,146.09,146.56,146.08,146.52,12456.0,128.6946,129.1086,128.6858,129.0734,12456.0
2020-07-31 15:30:00,146.5,147.29,146.4,147.29,43129.0,129.0557,129.7517,128.9677,129.7517,43129.0
2020-08-03 09:30:00,150.57,150.64,149.56,149.56,74453.0,132.6411,132.7028,131.7514,131.7514,74453.0
2020-08-03 10:00:00,149.72,150.21,149.51,150.09,17896.0,131.8923,132.324,131.7073,132.2183,17896.0
2020-08-03 10:30:00,150.13,150.4,149.72,149.97,35955.0,132.2535,132.4914,131.8923,132.1126,35955.0
2020-08-03 11:00:00,150.05,150.56,149.89,150.52,47329.0,132.183,132.6323,132.0421,132.5971,47329.0
2020-08-03 11:30:00,150.42,150.52,149.18,149.23,29544.0,132.509,132.5971,131.4166,131.4607,29544.0
2020-08-03 12:00:00,149.29,149.36,148.96,148.97,15985.0,131.5135,131.5752,131.2228,131.2316,15985.0
2020-08-03 12:30:00,148.92,149.1,148.68,149.0,11234.0,131.1876,131.3462,130.9762,131.2581,11234.0
2020-08-03 13:00:00,149.0,149.02,148.82,148.83,11887.0,131.2581,131.2757,131.0995,131.1083,11887.0
2020-08-03 13:30:00,148.82,148.85,148.62,148.81,14088.0,131.0995,131.1259,130.9233,131.0907,14088.0
2020-08-03 14:00:00,148.84,148.84,148.58,148.78,12490.0,131.1171,131.1171,130.8881,131.0643,12490.0
2020-08-03 14:30:00,148.76,149.15,148.75,149.04,10443.0,131.0466,131.3902,131.0378,131.2933,10443.0
2020-08-03 15:00:00,149.02,149.21,148.55,148.55,37703.0,131.2757,131.4431,130.8616,130.8616,37703.0
2020-08-03 15:30:00,148.58,148.64,147.89,147.91,135328.0,130.8881,130.9409,130.2802,130.2979,135328.0
2020-08-04 09:30:00,141.84,142.57,141.8,142.37,116139.0,124.9506,125.5937,124.9154,125.4175,116139.0
2020-08-04 10:00:00,142.39,142.78,142.28,142.37,68942.0,125.4351,125.7787,125.3382,125.4175,68942.0
2020-08-04 10:30:00,142.39,142.88,142.3,142.61,90989.0,125.4351,125.8668,125.3559,125.6289,90989.0
2020-08-04 11:00:00,142.72,143.14,142.34,142.6,37342.0,125.7258,126.0958,125.3911,125.6201,37342.0
2020-08-04 11:30:00,142.62,142.64,141.56,141.57,22846.0,125.6377,125.6554,124.704,124.7128,22846.0
2020-08-04 12:00:00,141.57,141.83,141.17,141.32,16416.0,124.7128,124.9418,124.3604,124.4925,16416.0
2020-08-04 12:30:00,141.3,141.58,141.23,141.56,13648.0,124.4749,124.7216,124.4133,124.704,13648.0
2020-08-04 13:00:00,141.6,141.72,141.49,141.62,11571.0,124.7392,124.8449,124.6423,124.7568,11571.0
2020-08-04 13:30:00,141.63,141.63,140.79,140.93,27534.0,124.7656,124.7656,124.0257,124.149,27534.0
2020-08-04 14:00:00,140.98,141.02,140.8,140.9,23224.0,124.193,124.2283,124.0345,124.1226,23224.0
2020-08-04 14:30:00,140.83,141.21,140.54,140.83,34188.0,124.0609,124.3956,123.8054,124.0609,34188.0
2020-08-04 15:00:00,140.83,141.09,140.64,140.89,36067.0,124.0609,124.2899,123.8935,124.1137,36067.0
2020-08-04 15:30:00,140.91,141.47,140.82,141.08,113251.0,124.1314,124.6247,124.0521,124.2811,113251.0
2020-08-05 09:30:00,140.39,140.55,139.45,139.67,63851.0,123.6733,123.8142,122.8452,123.039,63851.0
2020-08-05 10:00:00,139.64,139.7,139.09,139.1,36988.0,123.0126,123.0654,122.5281,122.5369,36988.0
2020-08-05 10:30:00,139.07,139.08,138.23,138.37,55909.0,122.5105,122.5193,121.7705,121.8938,55909.0
2020-08-05 11:00:00,138.37,138.61,137.93,138.08,68548.0,121.8938,122.1052,121.5062,121.6383,68548.0
2020-08-05 11:30:00,137.96,138.53,136.95,136.96,63646.0,121.5326,122.0348,120.6429,120.6517,63646.0
2020-08-05 12:00:00,136.98,137.39,136.85,137.0,39990.0,120.6693,121.0305,120.5548,120.6869,39990.0
2020-08-05 12:30:00,136.94,137.08,136.78,137.02,26244.0,120.6341,120.7574,120.4931,120.7046,26244.0
2020-08-05 13:00:00,136.93,137.04,136.84,137.04,15933.0,120.6253,120.7222,120.546,120.7222,15933.0
2020-08-05 13:30:00,136.99,137.05,136.69,136.76,15654.0,120.6781,120.731,120.4139,120.4755,15654.0
2020-08-05 14:00:00,136.83,137.05,136.76,136.88,28390.0,120.5372,120.731,120.4755,120.5812,28390.0
2020-08-05 14:30:00,136.89,137.05,136.87,136.9,28273.0,120.59,120.731,120.5724,120.5988,28273.0
2020-08-05 15:00:00,136.88,136.92,136.67,136.7,36823.0,120.5812,120.6165,120.3962,120.4227,36823.0
2020-08-05 15:30:00,136.73,136.96,136.66,136.85,104701.0,120.4491,120.6517,120.3874,120.5548,104701.0
2020-08-06 09:30:00,135.99,136.59,135.94,136.59,39888.0,119.7972,120.3258,119.7532,120.3258,39888.0
2020-08-06 10:00:00,136.56,136.56,136.06,136.18,55059.0,120.2993,120.2993,119.8589,119.9646,55059.0
2020-08-06 10:30:00,136.15,136.25,135.45,135.59,38485.0,119.9382,120.0262,119.3215,119.4448,38485.0
2020-08-06 11:00:00,135.6,135.6,135.19,135.5,23061.0,119.4536,119.4536,119.0925,119.3656,23061.0
2020-08-06 11:30:00,135.52,136.06,135.23,136.0,25497.0,119.3832,119.8589,119.1277,119.806,25497.0
2020-08-06 12:00:00,136.02,136.35,135.92,135.97,12170.0,119.8236,120.1143,119.7355,119.7796,12170.0
2020-08-06 12:30:00,136.03,136.11,135.84,135.98,18441.0,119.8324,119.9029,119.6651,119.7884,18441.0
2020-08-06 13:00:00,135.98,136.02,135.76,135.78,10108.0,119.7884,119.8236,119.5946,119.6122,10108.0
2020-08-06 13:30:00,135.87,136.0,135.62,135.75,14410.0,119.6915,119.806,119.4713,119.5858,14410.0
2020-08-06 14:00:00,135.84,136.26,135.77,136.22,16040.0,119.6651,120.0351,119.6034,119.9998,16040.0
2020-08-06 14:30:00,136.18,136.42,135.87,135.9,20527.0,119.9646,120.176,119.6915,119.7179,20527.0
2020-08-06 15:00:00,135.98,136.0,135.67,135.8,36061.0,119.7884,119.806,119.5153,119.6298,36061.0
2020-08-06 15:30:00,135.78,136.01,135.67,135.93,63383.0,119.6122,119.8148,119.5153,119.7443,63383.0
2020-08-07 09:30:00,133.91,134.41,133.59,133.88,46299.0,117.9649,118.4053,117.683,117.9385,46299.0
2020-08-07 10:00:00,133.98,134.37,133.8,134.31,34594.0,118.0265,118.3701,117.868,118.3172,34594.0
2020-08-07 10:30:00,134.35,134.97,134.35,134.52,32743.0,118.3525,118.8987,118.3525,118.5022,32743.0
2020-08-07 11:00:00,134.47,134.51,134.18,134.39,17346.0,118.4582,118.4934,118.2027,118.3877,17346.0
2020-08-07 11:30:00,134.4,134.73,134.31,134.53,19330.0,118.3965,118.6872,118.3172,118.5111,19330.0
2020-08-07 12:00:00,134.53,135.05,134.47,134.97,17641.0,118.5111,118.9691,118.4582,118.8987,17641.0
2020-08-07 12:30:00,134.97,135.09,134.91,134.94,20309.0,118.8987,119.0044,118.8458,118.8722,20309.0
2020-08-07 13:00:00,134.9,134.92,134.43,134.62,7786.0,118.837,118.8546,118.423,118.5903,7786.0
2020-08-07 13:30:00,134.65,134.79,134.39,134.39,4079.0,118.6168,118.7401,118.3877,118.3877,4079.0
2020-08-07 14:00:00,134.4,134.68,134.33,134.41,11682.0,118.3965,118.6432,118.3349,118.4053,11682.0
2020-08-07 14:30:00,134.36,134.67,134.35,134.59,12448.0,118.3613,118.6344,118.3525,118.5639,12448.0
2020-08-07 15:00:00,134.6,134.67,134.31,134.62,10206.0,118.5727,118.6344,118.3172,118.5903,10206.0
2020-08-07 15:30:00,134.61,135.33,134.55,135.31,72828.0,118.5815,119.2158,118.5287,119.1982,72828.0
2020-08-10 09:30:00,133.9,135.13,133.89,135.12,51838.0,117.9561,119.0396,117.9473,119.0308,51838.0
2020-08-10 10:00:00,135.13,135.81,135.09,135.37,78383.0,119.0396,119.6386,119.0044,119.251,78383.0
2020-08-10 10:30:00,135.37,135.39,134.88,134.95,31290.0,119.251,119.2686,118.8194,118.881,31290.0
2020-08-10 11:00:00,134.94,135.02,134.76,134.89,20619.0,118.8722,118.9427,118.7137,118.8282,20619.0
2020-08-10 11:30:00,134.84,134.93,134.73,134.82,25387.0,118.7841,118.8634,118.6872,118.7665,25387.0
2020-08-10 12:00:00,134.86,135.11,134.84,134.9,10744.0,118.8018,119.022,118.7841,118.837,10744.0
2020-08-10 12:30:00,134.87,135.03,134.76,134.82,41104.0,118.8106,118.9515,118.7137,118.7665,41104.0
2020-08-10 13:00:00,134.83,134.85,134.6,134.64,16463.0,118.7753,118.7929,118.5727,118.608,16463.0
2020-08-10 13:30:00,134.63,134.71,134.49,134.69,23170.0,118.5991,118.6696,118.4758,118.652,23170.0
2020-08-10 14:00:00,134.68,135.02,134.65,134.9,12689.0,118.6432,118.9427,118.6168,118.837,12689.0
2020-08-10 14:30:00,134.9,135.02,134.82,134.92,10026.0,118.837,118.9427,118.7665,118.8546,10026.0
2020-08-10 15:00:00,134.92,135.04,134.8,134.85,14254.0,118.8546,118.9603,118.7489,118.7929,14254.0
2020-08-10 15:30:00,134.85,135.22,134.74,135.22,66748.0,118.7929,119.1189,118.696,119.1189,66748.0
2020-08-11 09:30:00,136.31,136.45,135.79,135.8,70560.0,120.0791,120.2024,119.621,119.6298,70560.0
2020-08-11 10:00:00,135.85,135.85,134.82,134.84,78035.0,119.6739,119.6739,118.7665,118.7841,78035.0
2020-08-11 10:30:00,134.85,135.17,134.63,135.14,34186.0,118.7929,119.0748,118.5991,119.0484,34186.0
2020-08-11 11:00:00,135.11,135.55,135.06,135.35,42655.0,119.022,119.4096,118.9779,119.2334,42655.0
2020-08-11 11:30:00,135.36,136.25,135.32,136.24,52478.0,119.2422,120.0262,119.207,120.0174,52478.0
2020-08-11 12:00:00,136.26,136.48,136.06,136.11,29790.0,120.0351,120.2289,119.8589,119.9029,29790.0
2020-08-11 12:30:00,136.12,136.23,136.01,136.23,15280.0,119.9117,120.0086,119.8148,120.0086,15280.0
2020-08-11 13:00:00,136.21,136.26,136.02,136.19,9011.0,119.991,120.0351,119.8236,119.9734,9011.0
2020-08-11 13:30:00,136.2,136.57,136.08,136.44,12793.0,119.9822,120.3081,119.8765,120.1936,12793.0
2020-08-11 14:00:00,136.44,136.53,136.25,136.27,17073.0,120.1936,120.2729,120.0262,120.0439,17073.0
2020-08-11 14:30:00,136.32,136.48,136.18,136.45,34967.0,120.0879,120.2289,119.9646,120.2024,34967.0
2020-08-11 15:00:00,136.43,136.43,135.53,135.87,31904.0,120.1848,120.1848,119.392,119.6915,31904.0
2020-08-11 15:30:00,135.88,135.93,135.55,135.75,103718.0,119.7003,119.7443,119.4096,119.5858,103718.0
2020-08-12 09:30:00,138.07,138.62,137.98,138.4,38929.0,121.6295,122.114,121.5502,121.9202,38929.0
2020-08-12 10:00:00,138.42,139.77,138.33,139.47,40273.0,121.9379,123.1271,121.8586,122.8628,40273.0
2020-08-12 10:30:00,139.43,139.96,139.37,139.91,24821.0,122.8276,123.2945,122.7747,123.2504,24821.0
2020-08-12 11:00:00,139.82,140.18,139.54,140.0,29792.0,123.1712,123.4883,122.9245,123.3297,29792.0
2020-08-12 11:30:00,140.04,140.16,139.78,139.83,13189.0,123.365,123.4707,123.1359,123.18,13189.0
2020-08-12 12:00:00,139.8,140.37,139.77,140.37,13435.0,123.1535,123.6557,123.1271,123.6557,13435.0
2020-08-12 12:30:00,140.37,140.37,139.93,139.93,11084.0,123.6557,123.6557,123.2681,123.2681,11084.0
2020-08-12 13:00:00,139.93,140.1,139.87,139.89,17886.0,123.2681,123.4178,123.2152,123.2328,17886.0
2020-08-12 13:30:00,139.89,140.03,139.72,139.96,10573.0,123.2328,123.3561,123.0831,123.2945,10573.0
2020-08-12 14:00:00,140.0,140.09,139.83,139.93,10350.0,123.3297,123.409,123.18,123.2681,10350.0
2020-08-12 14:30:00,139.96,140.02,139.61,139.64,13498.0,123.2945,123.3473,122.9862,123.0126,13498.0
2020-08-12 15:00:00,139.73,139.9,139.43,139.61,11608.0,123.0919,123.2416,122.8276,122.9862,11608.0
2020-08-12 15:30:00,139.52,139.52,139.24,139.41,45548.0,122.9069,122.9069,122.6602,122.81,45548.0
2020-08-13 09:30:00,138.7,138.77,138.23,138.54,52883.0,124.119,124.1816,123.6984,123.9758,52883.0
2020-08-13 10:00:00,138.57,139.46,138.52,139.4,37010.0,124.0026,124.7991,123.9579,124.7454,37010.0
2020-08-13 10:30:00,139.46,139.6,139.16,139.46,31491.0,124.7991,124.9243,124.5306,124.7991,31491.0
2020-08-13 11:00:00,139.36,139.85,139.35,139.54,36054.0,124.7096,125.1481,124.7006,124.8706,36054.0
2020-08-13 11:30:00,139.56,139.7,138.68,138.89,19547.0,124.8885,125.0138,124.1011,124.289,19547.0
2020-08-13 12:00:00,138.94,139.32,138.9,139.29,12391.0,124.3337,124.6738,124.2979,124.6469,12391.0
2020-08-13 12:30:00,139.4,139.77,139.4,139.75,14903.0,124.7454,125.0765,124.7454,125.0586,14903.0
2020-08-13 13:00:00,139.74,139.84,139.46,139.46,16268.0,125.0496,125.1391,124.7991,124.7991,16268.0
2020-08-13 13:30:00,139.46,139.66,139.32,139.49,13355.0,124.7991,124.978,124.6738,124.8259,13355.0
2020-08-13 14:00:00,139.46,139.59,139.18,139.24,19610.0,124.7991,124.9154,124.5485,124.6022,19610.0
2020-08-13 14:30:00,139.26,139.36,139.01,139.26,19366.0,124.6201,124.7096,124.3964,124.6201,19366.0
2020-08-13 15:00:00,139.18,139.6,139.06,139.59,27208.0,124.5485,124.9243,124.4411,124.9154,27208.0
2020-08-13 15:30:00,139.56,139.69,139.39,139.47,56283.0,124.8885,125.0049,124.7364,124.808,56283.0
2020-08-14 09:30:00,137.47,137.87,137.19,137.66,34301.0,123.0183,123.3762,122.7677,123.1883,34301.0
2020-08-14 10:00:00,137.74,137.74,136.99,137.03,15595.0,123.2599,123.2599,122.5887,122.6245,15595.0
2020-08-14 10:30:00,137.07,137.46,137.07,137.19,23781.0,122.6603,123.0093,122.6603,122.7677,23781.0
2020-08-14 11:00:00,137.21,137.37,137.03,137.25,26299.0,122.7856,122.9288,122.6245,122.8214,26299.0
2020-08-14 11:30:00,137.22,137.31,136.86,136.88,16568.0,122.7945,122.8751,122.4724,122.4903,16568.0
2020-08-14 12:00:00,136.92,136.94,136.71,136.85,7809.0,122.5261,122.544,122.3382,122.4634,7809.0
2020-08-14 12:30:00,136.86,136.86,136.49,136.49,7969.0,122.4724,122.4724,122.1413,122.1413,7969.0
2020-08-14 13:00:00,136.35,136.49,136.24,136.25,12841.0,122.016,122.1413,121.9176,121.9265,12841.0
2020-08-14 13:30:00,136.28,136.31,136.12,136.19,9431.0,121.9534,121.9802,121.8102,121.8728,9431.0
2020-08-14 14:00:00,136.24,136.35,136.01,136.21,37757.0,121.9176,122.016,121.7117,121.8907,37757.0
2020-08-14 14:30:00,136.18,136.34,136.12,136.19,11620.0,121.8639,122.007,121.8102,121.8728,11620.0
2020-08-14 15:00:00,136.22,136.22,135.93,136.22,12832.0,121.8997,121.8997,121.6402,121.8997,12832.0
2020-08-14 15:30:00,136.18,136.34,135.86,136.34,49847.0,121.8639,122.007,121.5775,122.007,49847.0
2020-08-17 09:30:00,138.21,138.35,137.95,138.15,40333.0,123.6805,123.8057,123.4478,123.6268,40333.0
2020-08-17 10:00:00,138.14,138.55,138.09,138.52,31172.0,123.6178,123.9847,123.5731,123.9579,31172.0
2020-08-17 10:30:00,138.55,138.8,138.35,138.7,18621.0,123.9847,124.2084,123.8057,124.119,18621.0
2020-08-17 11:00:00,138.74,139.06,138.54,138.99,32283.0,124.1547,124.4411,123.9758,124.3785,32283.0
2020-08-17 11:30:00,138.93,138.93,137.8,137.9,39890.0,124.3248,124.3248,123.3136,123.4031,39890.0
2020-08-17 12:00:00,137.9,138.31,137.84,137.94,15211.0,123.4031,123.77,123.3494,123.4388,15211.0
2020-08-17 12:30:00,137.93,137.99,137.81,137.92,8317.0,123.4299,123.4836,123.3225,123.4209,8317.0
2020-08-17 13:00:00,137.91,137.93,137.72,137.73,7006.0,123.412,123.4299,123.242,123.2509,7006.0
2020-08-17 13:30:00,137.73,137.88,137.57,137.88,15149.0,123.2509,123.3852,123.1077,123.3852,15149.0
2020-08-17 14:00:00,137.85,137.98,137.69,137.7,8639.0,123.3583,123.4746,123.2151,123.2241,8639.0
2020-08-17 14:30:00,137.75,137.9,137.68,137.86,5253.0,123.2688,123.4031,123.2062,123.3673,5253.0
2020-08-17 15:00:00,137.86,138.04,137.82,137.97,13752.0,123.3673,123.5283,123.3315,123.4657,13752.0
2020-08-17 15:30:00,137.94,137.95,137.68,137.85,41484.0,123.4388,123.4478,123.2062,123.3583,41484.0
2020-08-18 09:30:00,140.15,140.44,139.74,139.99,64070.0,125.4165,125.676,125.0496,125.2733,64070.0
2020-08-18 10:00:00,140.02,140.16,139.46,139.46,38499.0,125.3002,125.4255,124.7991,124.7991,38499.0
2020-08-18 10:30:00,139.34,139.91,139.27,139.79,28569.0,124.6917,125.2017,124.629,125.0944,28569.0
2020-08-18 11:00:00,139.75,139.87,139.39,139.43,22944.0,125.0586,125.166,124.7364,124.7722,22944.0
2020-08-18 11:30:00,139.5,139.65,139.24,139.24,16206.0,124.8348,124.9691,124.6022,124.6022,16206.0
2020-08-18 12:00:00,139.25,139.31,138.87,138.98,9788.0,124.6111,124.6648,124.2711,124.3695,9788.0
2020-08-18 12:30:00,139.03,139.68,139.03,139.43,8040.0,124.4143,124.9959,124.4143,124.7722,8040.0
2020-08-18 13:00:00,139.38,139.47,139.28,139.47,5436.0,124.7275,124.808,124.638,124.808,5436.0
2020-08-18 13:30:00,139.47,139.57,139.33,139.44,6086.0,124.808,124.8975,124.6827,124.7812,6086.0
2020-08-18 14:00:00,139.48,139.48,139.27,139.28,8231.0,124.817,124.817,124.629,124.638,8231.0
2020-08-18 14:30:00,139.26,139.39,139.18,139.31,13362.0,124.6201,124.7364,124.5485,124.6648,13362.0
2020-08-18 15:00:00,139.25,139.63,139.22,139.48,10703.0,124.6111,124.9512,124.5843,124.817,10703.0
2020-08-18 15:30:00,139.6,139.63,139.34,139.63,51431.0,124.9243,124.9512,124.6917,124.9512,51431.0
2020-08-19 09:30:00,139.93,140.18,139.91,140.17,33355.0,125.2196,125.4434,125.2017,125.4344,33355.0
2020-08-19 10:00:00,140.11,140.23,140.04,140.16,23706.0,125.3807,125.4881,125.3181,125.4255,23706.0
2020-08-19 10:30:00,140.21,140.39,140.05,140.23,26878.0,125.4702,125.6313,125.327,125.4881,26878.0
2020-08-19 11:00:00,140.23,140.29,139.69,139.76,14683.0,125.4881,125.5418,125.0049,125.0675,14683.0
2020-08-19 11:30:00,139.75,139.75,139.3,139.35,10471.0,125.0586,125.0586,124.6559,124.7006,10471.0
2020-08-19 12:00:00,139.35,139.4,139.08,139.21,5051.0,124.7006,124.7454,124.459,124.5753,5051.0
2020-08-19 12:30:00,139.16,139.41,139.08,139.38,9063.0,124.5306,124.7543,124.459,124.7275,9063.0
2020-08-19 13:00:00,139.3,139.47,139.26,139.41,6142.0,124.6559,124.808,124.6201,124.7543,6142.0
2020-08-19 13:30:00,139.47,139.47,139.22,139.22,6904.0,124.808,124.808,124.5843,124.5843,6904.0
2020-08-19 14:00:00,139.29,139.35,138.79,138.8,8293.0,124.6469,124.7006,124.1995,124.2084,8293.0
2020-08-19 14:30:00,138.8,139.11,138.77,139.06,7008.0,124.2084,124.4858,124.1816,124.4411,7008.0
2020-08-19 15:00:00,139.09,139.21,138.76,138.8,10831.0,124.468,124.5753,124.1726,124.2084,10831.0
2020-08-19 15:30:00,138.84,138.97,138.46,138.75,36303.0,124.2442,124.3606,123.9042,124.1637,36303.0
2020-08-20 09:30:00,136.9,137.13,136.63,136.99,19605.0,122.5082,122.714,122.2666,122.5887,19605.0
2020-08-20 10:00:00,137.02,137.51,136.93,137.38,21442.0,122.6156,123.0541,122.535,122.9377,21442.0
2020-08-20 10:30:00,137.35,137.58,137.15,137.15,16387.0,122.9109,123.1167,122.7319,122.7319,16387.0
2020-08-20 11:00:00,137.19,137.23,136.86,137.13,16650.0,122.7677,122.8035,122.4724,122.714,16650.0
2020-08-20 11:30:00,137.01,137.12,136.81,136.91,11513.0,122.6066,122.7051,122.4276,122.5171,11513.0
2020-08-20 12:00:00,136.92,137.09,136.79,137.01,8501.0,122.5261,122.6782,122.4097,122.6066,8501.0
2020-08-20 12:30:00,136.96,137.08,136.83,136.83,4919.0,122.5619,122.6693,122.4455,122.4455,4919.0
2020-08-20 13:00:00,136.79,136.94,136.74,136.74,9677.0,122.4097,122.544,122.365,122.365,9677.0
2020-08-20 13:30:00,136.75,137.09,136.75,136.96,14231.0,122.3739,122.6782,122.3739,122.5619,14231.0
2020-08-20 14:00:00,136.97,137.12,136.81,137.07,10154.0,122.5708,122.7051,122.4276,122.6603,10154.0
2020-08-20 14:30:00,137.06,137.16,136.95,137.06,9519.0,122.6514,122.7408,122.5529,122.6514,9519.0
2020-08-20 15:00:00,137.06,137.27,136.92,136.94,19928.0,122.6514,122.8393,122.5261,122.544,19928.0
2020-08-20 15:30:00,136.96,137.39,136.96,137.31,72348.0,122.5619,122.9467,122.5619,122.8751,72348.0
2020-08-21 09:30:00,134.91,135.3,134.76,135.26,85760.0,120.7274,121.0764,120.5931,121.0406,85760.0
2020-08-21 10:00:00,135.28,135.36,134.92,135.36,26895.0,121.0585,121.1301,120.7363,121.1301,26895.0
2020-08-21 10:30:00,135.32,135.91,135.23,135.8,26320.0,121.0943,121.6223,121.0137,121.5238,26320.0
2020-08-21 11:00:00,135.78,136.19,135.55,135.98,20803.0,121.5059,121.8728,121.3001,121.6849,20803.0
2020-08-21 11:30:00,136.05,136.18,135.99,136.01,8455.0,121.7475,121.8639,121.6938,121.7117,8455.0
2020-08-21 12:00:00,135.96,136.09,135.8,135.92,12195.0,121.667,121.7833,121.5238,121.6312,12195.0
2020-08-21 12:30:00,136.03,136.03,135.76,135.76,5438.0,121.7296,121.7296,121.488,121.488,5438.0
2020-08-21 13:00:00,135.76,136.17,135.61,135.65,15880.0,121.488,121.8549,121.3538,121.3896,15880.0
2020-08-21 13:30:00,135.76,135.76,135.32,135.5,25299.0,121.488,121.488,121.0943,121.2554,25299.0
2020-08-21 14:00:00,135.53,135.61,135.4,135.52,18869.0,121.2822,121.3538,121.1659,121.2733,18869.0
2020-08-21 14:30:00,135.52,135.88,135.48,135.78,14709.0,121.2733,121.5954,121.2375,121.5059,14709.0
2020-08-21 15:00:00,135.75,135.93,135.75,135.82,19936.0,121.4791,121.6402,121.4791,121.5417,19936.0
2020-08-21 15:30:00,135.82,135.93,135.71,135.87,65073.0,121.5417,121.6402,121.4433,121.5865,65073.0
2020-08-24 09:30:00,137.91,138.0,137.31,137.34,33899.0,123.412,123.4925,122.8751,122.9019,33899.0
2020-08-24 10:00:00,137.33,137.82,137.31,137.33,31283.0,122.893,123.3315,122.8751,122.893,31283.0
2020-08-24 10:30:00,137.31,137.58,137.08,137.2,25651.0,122.8751,123.1167,122.6693,122.7766,25651.0
2020-08-24 11:00:00,137.24,137.75,137.22,137.68,30116.0,122.8124,123.2688,122.7945,123.2062,30116.0
2020-08-24 11:30:00,137.72,137.8,137.4,137.54,10648.0,123.242,123.3136,122.9556,123.0809,10648.0
2020-08-24 12:00:00,137.57,137.71,137.47,137.71,16945.0,123.1077,123.233,123.0183,123.233,16945.0
2020-08-24 12:30:00,137.69,138.09,137.68,138.02,14335.0,123.2151,123.5731,123.2062,123.5104,14335.0
2020-08-24 13:00:00,138.02,138.41,137.98,138.06,27154.0,123.5104,123.8594,123.4746,123.5462,27154.0
2020-08-24 13:30:00,138.16,138.35,138.06,138.08,6468.0,123.6357,123.8057,123.5462,123.5641,6468.0
2020-08-24 14:00:00,138.12,138.13,137.8,137.95,13543.0,123.5999,123.6089,123.3136,123.4478,13543.0
2020-08-24 14:30:00,137.9,137.91,137.64,137.83,13752.0,123.4031,123.412,123.1704,123.3404,13752.0
2020-08-24 15:00:00,137.86,137.93,137.74,137.92,11041.0,123.3673,123.4299,123.2599,123.4209,11041.0
2020-08-24 15:30:00,137.94,138.24,137.93,138.24,27337.0,123.4388,123.7073,123.4299,123.7073,27337.0
2020-08-25 09:30:00,138.03,138.14,137.77,137.84,34545.0,123.5194,123.6178,123.2867,123.3494,34545.0
2020-08-25 10:00:00,137.83,137.92,137.27,137.68,34368.0,123.3404,123.4209,122.8393,123.2062,34368.0
2020-08-25 10:30:00,137.62,137.62,137.12,137.2,28540.0,123.1525,123.1525,122.7051,122.7766,28540.0
2020-08-25 11:00:00,137.19,137.56,137.07,137.08,27438.0,122.7677,123.0988,122.6603,122.6693,27438.0
2020-08-25 11:30:00,137.13,137.41,136.82,137.22,18613.0,122.714,122.9646,122.4366,122.7945,18613.0
2020-08-25 12:00:00,137.24,137.33,136.97,137.15,16076.0,122.8124,122.893,122.5708,122.7319,16076.0
2020-08-25 12:30:00,137.07,137.28,137.04,137.12,9127.0,122.6603,122.8482,122.6335,122.7051,9127.0
2020-08-25 13:00:00,137.04,137.15,136.97,137.03,5824.0,122.6335,122.7319,122.5708,122.6245,5824.0
2020-08-25 13:30:00,137.04,137.16,137.03,137.07,9897.0,122.6335,122.7408,122.6245,122.6603,9897.0
2020-08-25 14:00:00,137.08,137.29,137.0,137.21,17276.0,122.6693,122.8572,122.5977,122.7856,17276.0
2020-08-25 14:30:00,137.19,137.47,137.05,137.15,20271.0,122.7677,123.0183,122.6424,122.7319,20271.0
2020-08-25 15:00:00,137.21,137.42,137.05,137.34,15488.0,122.7856,122.9735,122.6424,122.9019,15488.0
2020-08-25 15:30:00,137.31,137.47,137.13,137.18,35245.0,122.8751,123.0183,122.714,122.7587,35245.0
2020-08-26 09:30:00,135.76,136.44,135.56,136.4,50054.0,121.488,122.0965,121.309,122.0607,50054.0
2020-08-26 10:00:00,136.35,136.42,135.83,135.83,20626.0,122.016,122.0786,121.5507,121.5507,20626.0
2020-08-26 10:30:00,135.79,135.86,135.01,135.03,32597.0,121.5149,121.5775,120.8169,120.8348,32597.0
2020-08-26 11:00:00,135.0,135.25,134.84,135.09,25688.0,120.8079,121.0316,120.6647,120.8885,25688.0
2020-08-26 11:30:00,135.16,135.5,134.87,135.39,20225.0,120.9511,121.2554,120.6916,121.1569,20225.0
2020-08-26 12:00:00,135.38,135.61,135.13,135.58,24225.0,121.148,121.3538,120.9243,121.3269,24225.0
2020-08-26 12:30:00,135.57,135.8,135.5,135.66,12592.0,121.318,121.5238,121.2554,121.3985,12592.0
2020-08-26 13:00:00,135.63,135.71,135.47,135.6,15155.0,121.3717,121.4433,121.2285,121.3448,15155.0
2020-08-26 13:30:00,135.65,135.66,135.51,135.58,15261.0,121.3896,121.3985,121.2643,121.3269,15261.0
2020-08-26 14:00:00,135.66,135.92,135.66,135.88,8079.0,121.3985,121.6312,121.3985,121.5954,8079.0
2020-08-26 14:30:00,135.88,135.9,135.69,135.77,17427.0,121.5954,121.6133,121.4254,121.497,17427.0
2020-08-26 15:00:00,135.72,135.93,135.63,135.89,26365.0,121.4522,121.6402,121.3717,121.6044,26365.0
2020-08-26 15:30:00,135.87,135.87,135.48,135.73,73020.0,121.5865,121.5865,121.2375,121.4612,73020.0
2020-08-27 09:30:00,136.43,136.54,135.9,136.28,45618.0,122.0876,122.186,121.6133,121.9534,45618.0
2020-08-27 10:00:00,136.3,136.67,135.62,136.42,123443.0,121.9713,122.3024,121.3627,122.0786,123443.0
2020-08-27 10:30:00,136.41,136.47,135.77,135.81,46908.0,122.0697,122.1234,121.497,121.5328,46908.0
2020-08-27 11:00:00,135.85,136.0,135.24,135.28,26056.0,121.5686,121.7028,121.0227,121.0585,26056.0
2020-08-27 11:30:00,135.21,135.8,134.71,135.67,40896.0,120.9958,121.5238,120.5484,121.4075,40896.0
2020-08-27 12:00:00,135.57,135.77,135.17,135.18,24597.0,121.318,121.497,120.96,120.969,24597.0
2020-08-27 12:30:00,135.26,135.35,135.06,135.28,25423.0,121.0406,121.1211,120.8616,121.0585,25423.0
2020-08-27 13:00:00,135.28,135.57,135.07,135.4,29001.0,121.0585,121.318,120.8706,121.1659,29001.0
2020-08-27 13:30:00,135.41,135.63,135.32,135.63,12632.0,121.1748,121.3717,121.0943,121.3717,12632.0
2020-08-27 14:00:00,135.61,135.82,135.35,135.6,33722.0,121.3538,121.5417,121.1211,121.3448,33722.0
2020-08-27 14:30:00,135.6,135.86,135.59,135.69,31502.0,121.3448,121.5775,121.3359,121.4254,31502.0
2020-08-27 15:00:00,135.67,135.78,135.52,135.55,26758.0,121.4075,121.5059,121.2733,121.3001,26758.0
2020-08-27 15:30:00,135.59,135.67,135.34,135.45,35809.0,121.3359,121.4075,121.1122,121.2106,35809.0
2020-08-28 09:30:00,135.76,135.76,135.26,135.33,61727.0,121.488,121.488,121.0406,121.1032,61727.0
2020-08-28 10:00:00,135.33,135.47,134.52,135.06,45659.0,121.1032,121.2285,120.3784,120.8616,45659.0
2020-08-28 10:30:00,135.07,135.37,134.77,135.25,85759.0,120.8706,121.139,120.6021,121.0316,85759.0
2020-08-28 11:00:00,135.27,135.4,134.91,135.03,26939.0,121.0495,121.1659,120.7274,120.8348,26939.0
2020-08-28 11:30:00,134.95,135.13,134.54,134.95,31459.0,120.7632,120.9243,120.3963,120.7632,31459.0
2020-08-28 12:00:00,134.93,135.0,134.69,134.78,24282.0,120.7453,120.8079,120.5305,120.611,24282.0
2020-08-28 12:30:00,134.8,135.15,134.72,134.99,12291.0,120.6289,120.9422,120.5574,120.799,12291.0
2020-08-28 13:00:00,134.97,135.11,134.84,134.9,11854.0,120.7811,120.9064,120.6647,120.7184,11854.0
2020-08-28 13:30:00,134.86,134.98,134.76,134.88,13108.0,120.6826,120.79,120.5931,120.7005,13108.0
2020-08-28 14:00:00,134.88,135.14,134.81,135.13,15944.0,120.7005,120.9332,120.6379,120.9243,15944.0
2020-08-28 14:30:00,135.18,135.4,135.16,135.39,14153.0,120.969,121.1659,120.9511,121.1569,14153.0
2020-08-28 15:00:00,135.43,135.65,135.4,135.61,17057.0,121.1927,121.3896,121.1659,121.3538,17057.0
2020-08-28 15:30:00,135.56,135.96,135.56,135.89,30337.0,121.309,121.667,121.309,121.6044,30337.0
2020-08-31 09:30:00,135.0,135.76,134.74,134.8,22142.0,120.8079,121.488,120.5753,120.6289,22142.0
2020-08-31 10:00:00,134.8,135.22,134.67,135.22,46038.0,120.6289,121.0048,120.5126,121.0048,46038.0
2020-08-31 10:30:00,135.27,135.54,135.15,135.3,15264.0,121.0495,121.2912,120.9422,121.0764,15264.0
2020-08-31 11:00:00,135.26,135.35,134.68,134.74,19061.0,121.0406,121.1211,120.5216,120.5753,19061.0
2020-08-31 11:30:00,134.8,135.03,134.74,134.99,38646.0,120.6289,120.8348,120.5753,120.799,38646.0
2020-08-31 12:00:00,134.9,135.04,134.72,134.74,10971.0,120.7184,120.8437,120.5574,120.5753,10971.0
2020-08-31 12:30:00,134.77,135.0,134.73,134.88,30567.0,120.6021,120.8079,120.5663,120.7005,30567.0
2020-08-31 13:00:00,134.84,134.88,134.71,134.75,11790.0,120.6647,120.7005,120.5484,120.5842,11790.0
2020-08-31 13:30:00,134.74,134.77,134.54,134.58,15455.0,120.5753,120.6021,120.3963,120.4321,15455.0
2020-08-31 14:00:00,134.55,134.67,134.5,134.55,14227.0,120.4052,120.5126,120.3605,120.4052,14227.0
2020-08-31 14:30:00,134.5,134.91,134.46,134.88,38959.0,120.3605,120.7274,120.3247,120.7005,38959.0
2020-08-31 15:00:00,134.85,134.9,134.56,134.75,25403.0,120.6737,120.7184,120.4142,120.5842,25403.0
2020-08-31 15:30:00,134.7,134.8,134.4,134.46,63199.0,120.5395,120.6289,120.271,120.3247,63199.0
2020-09-01 09:30:00,132.44,132.48,131.4,131.46,89202.0,118.517,118.5528,117.5864,117.6401,89202.0
2020-09-01 10:00:00,131.46,131.46,130.7,131.22,86407.0,117.6401,117.6401,116.96,117.4253,86407.0
2020-09-01 10:30:00,131.2,131.57,130.92,131.48,63726.0,117.4074,117.7385,117.1568,117.658,63726.0
2020-09-01 11:00:00,131.43,131.76,131.31,131.57,66361.0,117.6132,117.9085,117.5058,117.7385,66361.0
2020-09-01 11:30:00,131.61,131.97,131.52,131.68,28117.0,117.7743,118.0965,117.6938,117.8369,28117.0
2020-09-01 12:00:00,131.68,131.75,131.27,131.4,20142.0,117.8369,117.8996,117.47,117.5864,20142.0
2020-09-01 12:30:00,131.43,131.43,130.93,131.06,14364.0,117.6132,117.6132,117.1658,117.2821,14364.0
2020-09-01 13:00:00,130.96,130.98,130.55,130.86,32064.0,117.1926,117.2105,116.8257,117.1031,32064.0
2020-09-01 13:30:00,130.83,130.83,130.55,130.65,15691.0,117.0763,117.0763,116.8257,116.9152,15691.0
2020-09-01 14:00:00,130.64,130.85,130.58,130.78,9118.0,116.9063,117.0942,116.8526,117.0316,9118.0
2020-09-01 14:30:00,130.84,130.88,130.65,130.8,27333.0,117.0852,117.121,116.9152,117.0495,27333.0
2020-09-01 15:00:00,130.81,130.9,130.39,130.62,47705.0,117.0584,117.1389,116.6826,116.8884,47705.0
2020-09-01 15:30:00,130.66,130.87,130.43,130.72,84726.0,116.9242,117.1121,116.7183,116.9779,84726.0
2020-09-02 09:30:00,132.39,133.25,132.17,133.22,81347.0,118.4723,119.2419,118.2754,119.215,81347.0
2020-09-02 10:00:00,133.28,134.27,133.27,134.27,41372.0,119.2687,120.1547,119.2598,120.1547,41372.0
2020-09-02 10:30:00,134.32,134.75,133.9,134.44,33464.0,120.1994,120.5842,119.8236,120.3068,33464.0
2020-09-02 11:00:00,134.47,134.75,134.4,134.61,19394.0,120.3336,120.5842,120.271,120.4589,19394.0
2020-09-02 11:30:00,134.55,135.08,134.31,134.75,34527.0,120.4052,120.8795,120.1905,120.5842,34527.0
2020-09-02 12:00:00,134.72,134.91,134.5,134.72,19613.0,120.5574,120.7274,120.3605,120.5574,19613.0
2020-09-02 12:30:00,134.78,135.46,134.78,135.41,20258.0,120.611,121.2196,120.611,121.1748,20258.0
2020-09-02 13:00:00,135.42,135.74,135.24,135.29,27108.0,121.1838,121.4701,121.0227,121.0674,27108.0
2020-09-02 13:30:00,135.3,135.7,135.19,135.28,20992.0,121.0764,121.4343,120.9779,121.0585,20992.0
2020-09-02 14:00:00,135.29,136.0,135.06,135.93,30027.0,121.0674,121.7028,120.8616,121.6402,30027.0
2020-09-02 14:30:00,135.88,135.98,135.75,135.96,23934.0,121.5954,121.6849,121.4791,121.667,23934.0
2020-09-02 15:00:00,135.99,136.35,135.87,136.31,36669.0,121.6938,122.016,121.5865,121.9802,36669.0
2020-09-02 15:30:00,136.29,136.69,136.19,136.63,118283.0,121.9623,122.3203,121.8728,122.2666,118283.0
2020-09-03 09:30:00,137.5,138.03,136.91,137.83,77320.0,123.0451,123.5194,122.5171,123.3404,77320.0
2020-09-03 10:00:00,137.74,138.11,136.89,137.21,62279.0,123.2599,123.591,122.4992,122.7856,62279.0
2020-09-03 10:30:00,137.22,137.34,136.13,136.23,54946.0,122.7945,122.9019,121.8191,121.9086,54946.0
2020-09-03 11:00:00,136.21,136.22,134.31,134.62,36893.0,121.8907,121.8997,120.1905,120.4679,36893.0
2020-09-03 11:30:00,134.67,135.4,133.96,134.19,46860.0,120.5126,121.1659,119.8773,120.0831,46860.0
2020-09-03 12:00:00,134.19,134.82,134.07,134.53,19620.0,120.0831,120.6468,119.9757,120.3873,19620.0
2020-09-03 12:30:00,134.47,134.55,133.97,133.98,8147.0,120.3336,120.4052,119.8862,119.8951,8147.0
2020-09-03 13:00:00,133.88,134.14,133.58,133.95,9034.0,119.8057,120.0383,119.5372,119.8683,9034.0
2020-09-03 13:30:00,134.03,134.03,133.4,133.65,10883.0,119.9399,119.9399,119.3761,119.5998,10883.0
2020-09-03 14:00:00,133.62,133.95,133.4,133.5,18571.0,119.573,119.8683,119.3761,119.4656,18571.0
2020-09-03 14:30:00,133.53,133.97,133.26,133.49,12969.0,119.4925,119.8862,119.2508,119.4567,12969.0
2020-09-03 15:00:00,133.38,133.72,133.14,133.28,19429.0,119.3582,119.6625,119.1435,119.2687,19429.0
2020-09-03 15:30:00,133.28,133.86,133.11,133.7,49071.0,119.2687,119.7878,119.1166,119.6446,49071.0
2020-09-04 09:30:00,133.94,134.55,133.19,133.93,150197.0,119.8594,120.4052,119.1882,119.8504,150197.0
2020-09-04 10:00:00,133.87,134.38,132.48,132.53,74780.0,119.7967,120.2531,118.5528,118.5976,74780.0
2020-09-04 10:30:00,132.51,132.91,131.3,132.53,64915.0,118.5797,118.9376,117.4969,118.5976,64915.0
2020-09-04 11:00:00,132.56,132.8,132.05,132.47,47522.0,118.6244,118.8392,118.168,118.5439,47522.0
2020-09-04 11:30:00,132.34,132.81,132.27,132.63,12414.0,118.4276,118.8481,118.3649,118.6871,12414.0
2020-09-04 12:00:00,132.62,132.95,132.39,132.95,9533.0,118.6781,118.9734,118.4723,118.9734,9533.0
2020-09-04 12:30:00,133.0,133.36,132.93,133.11,14672.0,119.0182,119.3403,118.9555,119.1166,14672.0
2020-09-04 13:00:00,132.99,133.04,132.67,132.74,18044.0,119.0092,119.054,118.7229,118.7855,18044.0
2020-09-04 13:30:00,132.7,133.07,132.49,132.93,17643.0,118.7497,119.0808,118.5618,118.9555,17643.0
2020-09-04 14:00:00,132.92,133.17,132.7,133.14,20096.0,118.9466,119.1703,118.7497,119.1435,20096.0
2020-09-04 14:30:00,133.08,133.86,133.04,133.64,13528.0,119.0898,119.7878,119.054,119.5909,13528.0
2020-09-04 15:00:00,133.56,133.91,133.43,133.72,20461.0,119.5193,119.8325,119.403,119.6625,20461.0
2020-09-04 15:30:00,133.75,133.78,133.05,133.11,41321.0,119.6893,119.7162,119.0629,119.1166,41321.0
2020-09-08 09:30:00,135.68,135.74,134.43,134.97,113693.0,121.4164,121.4701,120.2978,120.7811,113693.0
2020-09-08 10:00:00,135.0,135.68,134.48,135.52,46452.0,120.8079,121.4164,120.3426,121.2733,46452.0
2020-09-08 10:30:00,135.41,136.0,135.27,135.47,31443.0,121.1748,121.7028,121.0495,121.2285,31443.0
2020-09-08 11:00:00,135.42,136.39,135.17,136.21,37174.0,121.1838,122.0518,120.96,121.8907,37174.0
2020-09-08 11:30:00,136.13,136.41,135.44,135.88,31788.0,121.8191,122.0697,121.2017,121.5954,31788.0
2020-09-08 12:00:00,135.92,136.23,135.7,135.77,21130.0,121.6312,121.9086,121.4343,121.497,21130.0
2020-09-08 12:30:00,135.79,136.1,135.62,135.78,15622.0,121.5149,121.7923,121.3627,121.5059,15622.0
2020-09-08 13:00:00,135.82,135.86,135.38,135.52,12890.0,121.5417,121.5775,121.148,121.2733,12890.0
2020-09-08 13:30:00,135.49,135.72,135.4,135.64,11388.0,121.2464,121.4522,121.1659,121.3806,11388.0
2020-09-08 14:00:00,135.63,135.72,135.02,135.14,14142.0,121.3717,121.4522,120.8258,120.9332,14142.0
2020-09-08 14:30:00,135.04,135.24,134.28,134.59,12848.0,120.8437,121.0227,120.1636,120.441,12848.0
2020-09-08 15:00:00,134.61,134.96,134.47,134.96,12783.0,120.4589,120.7721,120.3336,120.7721,12783.0
2020-09-08 15:30:00,134.96,135.15,134.54,134.6,35399.0,120.7721,120.9422,120.3963,120.45,35399.0
2020-09-09 09:30:00,137.54,138.12,137.33,137.86,58678.0,123.0809,123.5999,122.893,123.3673,58678.0
2020-09-09 10:00:00,137.99,138.63,137.87,138.51,38931.0,123.4836,124.0563,123.3762,123.9489,38931.0
2020-09-09 10:30:00,138.55,138.56,138.13,138.29,27245.0,123.9847,123.9937,123.6089,123.7521,27245.0
2020-09-09 11:00:00,138.35,138.75,138.21,138.61,25187.0,123.8057,124.1637,123.6805,124.0384,25187.0
2020-09-09 11:30:00,138.26,138.39,137.86,138.36,12095.0,123.7252,123.8415,123.3673,123.8147,12095.0
2020-09-09 12:00:00,138.37,138.48,137.8,138.07,15432.0,123.8236,123.9221,123.3136,123.5552,15432.0
2020-09-09 12:30:00,138.08,138.65,138.05,138.61,8010.0,123.5641,124.0742,123.5373,124.0384,8010.0
2020-09-09 13:00:00,138.66,139.02,138.34,138.51,11346.0,124.0832,124.4053,123.7968,123.9489,11346.0
2020-09-09 13:30:00,138.55,138.75,138.48,138.51,6118.0,123.9847,124.1637,123.9221,123.9489,6118.0
2020-09-09 14:00:00,138.55,138.6,138.31,138.31,7178.0,123.9847,124.0295,123.77,123.77,7178.0
2020-09-09 14:30:00,138.44,138.58,138.22,138.44,10933.0,123.8863,124.0116,123.6894,123.8863,10933.0
2020-09-09 15:00:00,138.46,138.84,138.42,138.78,14702.0,123.9042,124.2442,123.8684,124.1905,14702.0
2020-09-09 15:30:00,138.8,138.88,137.9,137.96,51529.0,124.2084,124.28,123.4031,123.4567,51529.0
2020-09-10 09:30:00,137.14,137.41,136.75,136.76,48181.0,122.7229,122.9646,122.3739,122.3829,48181.0
2020-09-10 10:00:00,136.8,136.91,136.39,136.45,28839.0,122.4187,122.5171,122.0518,122.1055,28839.0
2020-09-10 10:30:00,136.48,136.97,136.07,136.07,59136.0,122.1323,122.5708,121.7654,121.7654,59136.0
2020-09-10 11:00:00,136.09,136.55,136.05,136.38,14642.0,121.7833,122.195,121.7475,122.0428,14642.0
2020-09-10 11:30:00,136.43,136.75,136.0,136.18,35110.0,122.0876,122.3739,121.7028,121.8639,35110.0
2020-09-10 12:00:00,136.15,136.49,135.87,135.87,21658.0,121.837,122.1413,121.5865,121.5865,21658.0
2020-09-10 12:30:00,135.96,135.97,135.28,135.65,7595.0,121.667,121.6759,121.0585,121.3896,7595.0
2020-09-10 13:00:00,135.67,136.14,135.62,136.01,7776.0,121.4075,121.8281,121.3627,121.7117,7776.0
2020-09-10 13:30:00,136.01,136.17,135.4,135.42,18378.0,121.7117,121.8549,121.1659,121.1838,18378.0
2020-09-10 14:00:00,135.4,135.6,134.48,134.48,13117.0,121.1659,121.3448,120.3426,120.3426,13117.0
2020-09-10 14:30:00,134.5,135.17,134.5,135.14,12013.0,120.3605,120.96,120.3605,120.9332,12013.0
2020-09-10 15:00:00,134.93,135.1,134.22,134.43,14842.0,120.7453,120.8974,120.1099,120.2978,14842.0
2020-09-10 15:30:00,134.35,134.92,134.14,134.4,64127.0,120.2263,120.7363,120.0383,120.271,64127.0
2020-09-11 09:30:00,135.25,135.43,134.46,134.5,65434.0,121.0316,121.1927,120.3247,120.3605,65434.0
2020-09-11 10:00:00,134.52,134.98,134.31,134.79,32267.0,120.3784,120.79,120.1905,120.62,32267.0
2020-09-11 10:30:00,134.85,134.87,134.51,134.51,21651.0,120.6737,120.6916,120.3694,120.3694,21651.0
2020-09-11 11:00:00,134.56,135.44,134.56,135.09,39036.0,120.4142,121.2017,120.4142,120.8885,39036.0
2020-09-11 11:30:00,135.06,135.17,134.68,135.17,21533.0,120.8616,120.96,120.5216,120.96,21533.0
2020-09-11 12:00:00,135.13,135.43,134.91,135.19,21589.0,120.9243,121.1927,120.7274,120.9779,21589.0
2020-09-11 12:30:00,134.98,135.15,134.19,134.2,27911.0,120.79,120.9422,120.0831,120.092,27911.0
2020-09-11 13:00:00,134.25,134.52,134.06,134.09,17759.0,120.1368,120.3784,119.9667,119.9936,17759.0
2020-09-11 13:30:00,134.09,134.33,133.86,134.14,14415.0,119.9936,120.2084,119.7878,120.0383,14415.0
2020-09-11 14:00:00,134.02,134.35,133.88,134.13,20616.0,119.9309,120.2263,119.8057,120.0294,20616.0
2020-09-11 14:30:00,134.19,134.5,134.19,134.34,28974.0,120.0831,120.3605,120.0831,120.2173,28974.0
2020-09-11 15:00:00,134.29,134.85,134.02,134.8,25615.0,120.1726,120.6737,119.9309,120.6289,25615.0
2020-09-11 15:30:00,134.8,134.84,134.48,134.56,47044.0,120.6289,120.6647,120.3426,120.4142,47044.0
2020-09-14 09:30:00,136.23,136.36,135.77,135.84,34076.0,121.9086,122.0249,121.497,121.5596,34076.0
2020-09-14 10:00:00,135.86,136.28,135.86,135.92,38769.0,121.5775,121.9534,121.5775,121.6312,38769.0
2020-09-14 10:30:00,135.93,136.02,135.82,135.86,12598.0,121.6402,121.7207,121.5417,121.5775,12598.0
2020-09-14 11:00:00,135.91,136.06,135.58,135.8,58608.0,121.6223,121.7565,121.3269,121.5238,58608.0
2020-09-14 11:30:00,135.78,135.96,135.41,135.41,69933.0,121.5059,121.667,121.1748,121.1748,69933.0
2020-09-14 12:00:00,135.41,135.47,135.13,135.22,24542.0,121.1748,121.2285,120.9243,121.0048,24542.0
2020-09-14 12:30:00,135.22,135.6,135.16,135.26,8987.0,121.0048,121.3448,120.9511,121.0406,8987.0
2020-09-14 13:00:00,135.21,135.35,134.96,135.05,12944.0,120.9958,121.1211,120.7721,120.8527,12944.0
2020-09-14 13:30:00,135.09,135.34,134.98,135.25,18434.0,120.8885,121.1122,120.79,121.0316,18434.0
2020-09-14 14:00:00,135.16,135.47,135.02,135.47,21729.0,120.9511,121.2285,120.8258,121.2285,21729.0
2020-09-14 14:30:00,135.47,135.78,135.39,135.72,10562.0,121.2285,121.5059,121.1569,121.4522,10562.0
2020-09-14 15:00:00,135.69,135.7,135.2,135.48,9706.0,121.4254,121.4343,120.9869,121.2375,9706.0
2020-09-14 15:30:00,135.47,135.68,135.32,135.32,42657.0,121.2285,121.4164,121.0943,121.0943,42657.0
2020-09-15 09:30:00,137.17,137.34,136.94,137.27,28620.0,122.7498,122.9019,122.544,122.8393,28620.0
2020-09-15 10:00:00,137.28,137.42,136.96,137.0,18732.0,122.8482,122.9735,122.5619,122.5977,18732.0
2020-09-15 10:30:00,137.02,137.39,136.91,137.35,12021.0,122.6156,122.9467,122.5171,122.9109,12021.0
2020-09-15 11:00:00,137.37,137.55,137.29,137.53,11817.0,122.9288,123.0898,122.8572,123.0719,11817.0
2020-09-15 11:30:00,137.5,137.64,137.01,137.19,25146.0,123.0451,123.1704,122.6066,122.7677,25146.0
2020-09-15 12:00:00,137.2,137.29,136.79,136.98,11788.0,122.7766,122.8572,122.4097,122.5798,11788.0
2020-09-15 12:30:00,137.03,137.08,136.95,137.04,9948.0,122.6245,122.6693,122.5529,122.6335,9948.0
2020-09-15 13:00:00,137.01,137.24,137.01,137.24,13226.0,122.6066,122.8124,122.6066,122.8124,13226.0
2020-09-15 13:30:00,137.26,137.48,137.16,137.36,8402.0,122.8303,123.0272,122.7408,122.9198,8402.0
2020-09-15 14:00:00,137.31,137.38,137.2,137.26,12135.0,122.8751,122.9377,122.7766,122.8303,12135.0
2020-09-15 14:30:00,137.29,137.34,137.13,137.31,7538.0,122.8572,122.9019,122.714,122.8751,7538.0
2020-09-15 15:00:00,137.29,137.29,136.81,136.93,11794.0,122.8572,122.8572,122.4276,122.535,11794.0
2020-09-15 15:30:00,136.87,136.88,136.53,136.59,41267.0,122.4813,122.4903,122.1771,122.2308,41267.0
2020-09-16 09:30:00,136.67,136.86,136.48,136.76,29975.0,122.3024,122.4724,122.1323,122.3829,29975.0
2020-09-16 10:00:00,136.73,136.88,136.45,136.8,18945.0,122.3561,122.4903,122.1055,122.4187,18945.0
2020-09-16 10:30:00,136.78,137.01,136.56,137.01,25967.0,122.4008,122.6066,122.2039,122.6066,25967.0
2020-09-16 11:00:00,136.84,137.12,136.4,137.12,17146.0,122.4545,122.7051,122.0607,122.7051,17146.0
2020-09-16 11:30:00,137.05,137.05,136.6,136.61,8506.0,122.6424,122.6424,122.2397,122.2487,8506.0
2020-09-16 12:00:00,136.74,137.04,136.59,136.89,5488.0,122.365,122.6335,122.2308,122.4992,5488.0
2020-09-16 12:30:00,136.82,136.9,136.69,136.77,4937.0,122.4366,122.5082,122.3203,122.3918,4937.0
2020-09-16 13:00:00,136.75,136.96,136.61,136.74,6438.0,122.3739,122.5619,122.2487,122.365,6438.0
2020-09-16 13:30:00,136.78,136.88,136.7,136.88,8966.0,122.4008,122.4903,122.3292,122.4903,8966.0
2020-09-16 14:00:00,136.8,137.37,136.63,137.28,9688.0,122.4187,122.9288,122.2666,122.8482,9688.0
2020-09-16 14:30:00,137.36,137.61,136.73,136.89,11824.0,122.9198,123.1435,122.3561,122.4992,11824.0
2020-09-16 15:00:00,136.91,137.0,136.25,136.25,16436.0,122.5171,122.5977,121.9265,121.9265,16436.0
2020-09-16 15:30:00,136.14,136.63,136.01,136.05,20751.0,121.8281,122.2666,121.7117,121.7475,20751.0
2020-09-17 09:30:00,135.12,135.55,134.92,135.06,46836.0,120.9153,121.3001,120.7363,120.8616,46836.0
2020-09-17 10:00:00,135.07,135.91,135.06,135.74,47087.0,120.8706,121.6223,120.8616,121.4701,47087.0
2020-09-17 10:30:00,135.8,136.24,135.6,135.6,27279.0,121.5238,121.9176,121.3448,121.3448,27279.0
2020-09-17 11:00:00,135.68,135.96,135.37,135.64,12940.0,121.4164,121.667,121.139,121.3806,12940.0
2020-09-17 11:30:00,135.7,135.7,135.1,135.46,21626.0,121.4343,121.4343,120.8974,121.2196,21626.0
2020-09-17 12:00:00,135.38,135.48,134.95,135.02,15103.0,121.148,121.2375,120.7632,120.8258,15103.0
2020-09-17 12:30:00,135.02,135.4,135.02,135.25,19608.0,120.8258,121.1659,120.8258,121.0316,19608.0
2020-09-17 13:00:00,135.27,135.5,135.2,135.33,13807.0,121.0495,121.2554,120.9869,121.1032,13807.0
2020-09-17 13:30:00,135.23,135.52,135.12,135.37,9227.0,121.0137,121.2733,120.9153,121.139,9227.0
2020-09-17 14:00:00,135.37,135.75,135.32,135.58,5341.0,121.139,121.4791,121.0943,121.3269,5341.0
2020-09-17 14:30:00,135.35,135.55,135.2,135.46,7012.0,121.1211,121.3001,120.9869,121.2196,7012.0
2020-09-17 15:00:00,135.42,135.58,135.19,135.23,8652.0,121.1838,121.3269,120.9779,121.0137,8652.0
2020-09-17 15:30:00,135.33,135.81,135.29,135.57,27247.0,121.1032,121.5328,121.0674,121.318,27247.0
2020-09-18 09:30:00,132.47,133.91,132.23,133.91,76186.0,118.5439,119.8325,118.3291,119.8325,76186.0
2020-09-18 10:00:00,133.92,134.16,133.75,134.16,18792.0,119.8415,120.0562,119.6893,120.0562,18792.0
2020-09-18 10:30:00,133.97,134.28,133.97,134.23,15030.0,119.8862,120.1636,119.8862,120.1189,15030.0
2020-09-18 11:00:00,134.08,134.21,133.69,133.74,10810.0,119.9846,120.101,119.6356,119.6804,10810.0
2020-09-18 11:30:00,133.91,133.91,133.35,133.59,16986.0,119.8325,119.8325,119.3314,119.5461,16986.0
2020-09-18 12:00:00,133.5,133.64,133.39,133.64,5953.0,119.4656,119.5909,119.3672,119.5909,5953.0
2020-09-18 12:30:00,133.59,133.64,133.09,133.1,11059.0,119.5461,119.5909,119.0987,119.1077,11059.0
2020-09-18 13:00:00,133.21,133.21,132.61,132.75,14020.0,119.2061,119.2061,118.6692,118.7945,14020.0
2020-09-18 13:30:00,132.62,132.79,132.19,132.7,13096.0,118.6781,118.8302,118.2933,118.7497,13096.0
2020-09-18 14:00:00,132.64,132.86,132.47,132.74,7165.0,118.696,118.8929,118.5439,118.7855,7165.0
2020-09-18 14:30:00,132.76,133.08,132.64,132.88,8156.0,118.8034,119.0898,118.696,118.9108,8156.0
2020-09-18 15:00:00,133.0,133.07,132.73,132.86,11409.0,119.0182,119.0808,118.7766,118.8929,11409.0
2020-09-18 15:30:00,132.79,133.13,132.74,132.95,56539.0,118.8302,119.1345,118.7855,118.9734,56539.0
2020-09-21 09:30:00,128.7,128.79,127.7,128.14,77458.0,115.1702,115.2508,114.2753,114.6691,77458.0
2020-09-21 10:00:00,128.05,128.26,127.19,127.34,22265.0,114.5885,114.7765,113.819,113.9532,22265.0
2020-09-21 10:30:00,127.31,127.38,127.12,127.38,42296.0,113.9263,113.989,113.7563,113.989,42296.0
2020-09-21 11:00:00,127.33,127.67,127.15,127.31,55121.0,113.9442,114.2485,113.7832,113.9263,55121.0
2020-09-21 11:30:00,127.37,127.73,127.18,127.59,32283.0,113.98,114.3022,113.81,114.1769,32283.0
2020-09-21 12:00:00,127.53,128.16,127.53,128.04,15053.0,114.1232,114.687,114.1232,114.5796,15053.0
2020-09-21 12:30:00,128.15,128.28,127.71,127.86,4409.0,114.678,114.7944,114.2843,114.4185,4409.0
2020-09-21 13:00:00,127.86,128.04,127.47,128.02,13427.0,114.4185,114.5796,114.0695,114.5617,13427.0
2020-09-21 13:30:00,128.14,128.41,127.87,128.11,22457.0,114.6691,114.9107,114.4275,114.6422,22457.0
2020-09-21 14:00:00,128.13,128.17,127.78,128.0,13889.0,114.6601,114.6959,114.3469,114.5438,13889.0
2020-09-21 14:30:00,127.89,128.15,127.65,128.04,20734.0,114.4454,114.678,114.2306,114.5796,20734.0
2020-09-21 15:00:00,128.08,128.51,128.08,128.27,39323.0,114.6154,115.0002,114.6154,114.7854,39323.0
2020-09-21 15:30:00,128.35,128.43,127.96,128.33,66319.0,114.857,114.9286,114.508,114.8391,66319.0
2020-09-22 09:30:00,128.1,128.76,127.9,127.94,53767.0,114.6333,115.2239,114.4543,114.4901,53767.0
2020-09-22 10:00:00,127.94,128.45,127.9,128.26,54696.0,114.4901,114.9465,114.4543,114.7765,54696.0
2020-09-22 10:30:00,128.5,128.52,128.03,128.08,26776.0,114.9912,115.0091,114.5707,114.6154,26776.0
2020-09-22 11:00:00,128.06,128.21,127.53,128.0,38601.0,114.5975,114.7317,114.1232,114.5438,38601.0
2020-09-22 11:30:00,128.09,128.23,127.74,128.23,10337.0,114.6243,114.7496,114.3111,114.7496,10337.0
2020-09-22 12:00:00,128.24,128.5,128.17,128.33,6408.0,114.7586,114.9912,114.6959,114.8391,6408.0
2020-09-22 12:30:00,128.29,128.3,127.83,127.84,8366.0,114.8033,114.8123,114.3917,114.4006,8366.0
2020-09-22 13:00:00,127.88,128.45,127.88,128.37,15442.0,114.4364,114.9465,114.4364,114.8749,15442.0
2020-09-22 13:30:00,128.41,128.7,128.11,128.61,19614.0,114.9107,115.1702,114.6422,115.0897,19614.0
2020-09-22 14:00:00,128.66,129.03,128.61,128.61,22539.0,115.1344,115.4655,115.0897,115.0897,22539.0
2020-09-22 14:30:00,128.71,128.91,128.61,128.71,11355.0,115.1792,115.3581,115.0897,115.1792,11355.0
2020-09-22 15:00:00,128.65,128.85,128.55,128.62,9599.0,115.1255,115.3044,115.036,115.0986,9599.0
2020-09-22 15:30:00,128.57,128.98,128.34,128.59,35052.0,115.0539,115.4208,114.8481,115.0718,35052.0
2020-09-23 09:30:00,129.77,130.2,128.94,129.12,38762.0,116.1277,116.5125,115.385,115.5461,38762.0
2020-09-23 10:00:00,129.12,129.21,128.6,128.81,18356.0,115.5461,115.6266,115.0807,115.2687,18356.0
2020-09-23 10:30:00,128.83,129.05,128.57,128.9,17754.0,115.2865,115.4834,115.0539,115.3492,17754.0
2020-09-23 11:00:00,128.91,129.32,128.53,128.62,33066.0,115.3581,115.725,115.0181,115.0986,33066.0
2020-09-23 11:30:00,128.7,128.83,128.33,128.38,7445.0,115.1702,115.2865,114.8391,114.8839,7445.0
2020-09-23 12:00:00,128.44,128.61,128.2,128.52,8833.0,114.9375,115.0897,114.7228,115.0091,8833.0
2020-09-23 12:30:00,128.49,129.06,128.49,129.01,10204.0,114.9823,115.4924,114.9823,115.4476,10204.0
2020-09-23 13:00:00,128.95,129.05,128.8,128.8,7836.0,115.3939,115.4834,115.2597,115.2597,7836.0
2020-09-23 13:30:00,128.81,128.81,128.46,128.58,10184.0,115.2687,115.2687,114.9554,115.0628,10184.0
2020-09-23 14:00:00,128.55,128.64,127.96,128.11,20240.0,115.036,115.1165,114.508,114.6422,20240.0
2020-09-23 14:30:00,128.12,128.23,127.89,127.91,20975.0,114.6512,114.7496,114.4454,114.4633,20975.0
2020-09-23 15:00:00,127.87,128.01,127.65,127.8,30849.0,114.4275,114.5528,114.2306,114.3648,30849.0
2020-09-23 15:30:00,127.75,128.03,127.69,127.94,107306.0,114.3201,114.5707,114.2664,114.4901,107306.0
2020-09-24 09:30:00,129.06,129.18,127.94,128.45,88901.0,115.4924,115.5998,114.4901,114.9465,88901.0
2020-09-24 10:00:00,128.43,128.66,127.87,127.9,33075.0,114.9286,115.1344,114.4275,114.4543,33075.0
2020-09-24 10:30:00,127.87,128.35,127.66,128.29,45757.0,114.4275,114.857,114.2395,114.8033,45757.0
2020-09-24 11:00:00,128.27,128.82,128.21,128.48,25986.0,114.7854,115.2776,114.7317,114.9733,25986.0
2020-09-24 11:30:00,128.43,129.0,128.32,128.93,23433.0,114.9286,115.4387,114.8302,115.376,23433.0
2020-09-24 12:00:00,128.92,129.42,128.84,129.42,18386.0,115.3671,115.8145,115.2955,115.8145,18386.0
2020-09-24 12:30:00,129.24,129.59,129.06,129.59,16574.0,115.6534,115.9667,115.4924,115.9667,16574.0
2020-09-24 13:00:00,129.64,130.14,129.55,129.84,19581.0,116.0114,116.4588,115.9309,116.1904,19581.0
2020-09-24 13:30:00,129.92,130.35,129.91,130.04,16453.0,116.262,116.6468,116.253,116.3693,16453.0
2020-09-24 14:00:00,130.08,130.08,129.56,129.61,12353.0,116.4051,116.4051,115.9398,115.9846,12353.0
2020-09-24 14:30:00,129.61,129.74,129.09,129.09,16365.0,115.9846,116.1009,115.5192,115.5192,16365.0
2020-09-24 15:00:00,129.11,129.32,128.76,128.77,16341.0,115.5371,115.725,115.2239,115.2329,16341.0
2020-09-24 15:30:00,128.72,129.28,128.63,128.81,37378.0,115.1881,115.6892,115.1076,115.2687,37378.0
2020-09-25 09:30:00,128.08,128.34,127.77,128.08,26417.0,114.6154,114.8481,114.338,114.6154,26417.0
2020-09-25 10:00:00,127.99,128.23,127.31,128.09,15370.0,114.5349,114.7496,113.9263,114.6243,15370.0
2020-09-25 10:30:00,128.02,128.46,127.86,128.15,11049.0,114.5617,114.9554,114.4185,114.678,11049.0
2020-09-25 11:00:00,128.17,128.57,128.02,128.31,14250.0,114.6959,115.0539,114.5617,114.8212,14250.0
2020-09-25 11:30:00,128.35,128.76,128.35,128.66,18247.0,114.857,115.2239,114.857,115.1344,18247.0
2020-09-25 12:00:00,128.59,128.8,128.38,128.49,5011.0,115.0718,115.2597,114.8839,114.9823,5011.0
2020-09-25 12:30:00,128.36,128.66,128.15,128.61,6633.0,114.866,115.1344,114.678,115.0897,6633.0
2020-09-25 13:00:00,128.59,128.94,128.59,128.72,7273.0,115.0718,115.385,115.0718,115.1881,7273.0
2020-09-25 13:30:00,128.73,129.07,128.73,128.88,5711.0,115.1971,115.5013,115.1971,115.3313,5711.0
2020-09-25 14:00:00,128.93,129.25,128.92,129.15,11197.0,115.376,115.6624,115.3671,115.5729,11197.0
2020-09-25 14:30:00,129.13,129.25,128.94,129.2,8410.0,115.555,115.6624,115.385,115.6177,8410.0
2020-09-25 15:00:00,129.26,129.56,129.16,129.44,14381.0,115.6713,115.9398,115.5819,115.8324,14381.0
2020-09-25 15:30:00,129.46,129.47,129.1,129.47,34011.0,115.8503,115.8593,115.5282,115.8593,34011.0
2020-09-28 09:30:00,138.45,138.59,137.38,137.81,202566.0,123.8952,124.0205,122.9377,123.3225,202566.0
2020-09-28 10:00:00,137.78,138.07,137.33,137.78,87139.0,123.2957,123.5552,122.893,123.2957,87139.0
2020-09-28 10:30:00,137.76,137.99,137.46,137.51,37678.0,123.2778,123.4836,123.0093,123.0541,37678.0
2020-09-28 11:00:00,137.52,137.97,137.46,137.97,43938.0,123.063,123.4657,123.0093,123.4657,43938.0
2020-09-28 11:30:00,137.88,137.97,137.13,137.16,17143.0,123.3852,123.4657,122.714,122.7408,17143.0
2020-09-28 12:00:00,137.17,137.2,136.95,137.03,16818.0,122.7498,122.7766,122.5529,122.6245,16818.0
2020-09-28 12:30:00,137.07,137.38,136.93,137.38,13647.0,122.6603,122.9377,122.535,122.9377,13647.0
2020-09-28 13:00:00,137.32,137.4,137.17,137.29,19402.0,122.884,122.9556,122.7498,122.8572,19402.0
2020-09-28 13:30:00,137.3,137.6,137.3,137.5,13415.0,122.8661,123.1346,122.8661,123.0451,13415.0
2020-09-28 14:00:00,137.52,137.63,137.42,137.61,14252.0,123.063,123.1614,122.9735,123.1435,14252.0
2020-09-28 14:30:00,137.63,137.84,137.43,137.53,23316.0,123.1614,123.3494,122.9825,123.0719,23316.0
2020-09-28 15:00:00,137.49,137.73,137.21,137.66,37307.0,123.0362,123.2509,122.7856,123.1883,37307.0
2020-09-28 15:30:00,137.64,137.75,137.31,137.56,103544.0,123.1704,123.2688,122.8751,123.0988,103544.0
2020-09-29 09:30:00,135.91,136.77,135.85,136.32,57639.0,121.6223,122.3918,121.5686,121.9892,57639.0
2020-09-29 10:00:00,136.36,137.3,136.35,137.1,37921.0,122.0249,122.8661,122.016,122.6872,37921.0
2020-09-29 10:30:00,137.07,137.09,135.97,136.04,52249.0,122.6603,122.6782,121.6759,121.7386,52249.0
2020-09-29 11:00:00,136.05,136.35,135.92,136.31,23592.0,121.7475,122.016,121.6312,121.9802,23592.0
2020-09-29 11:30:00,136.27,136.41,135.39,135.45,24436.0,121.9444,122.0697,121.1569,121.2106,24436.0
2020-09-29 12:00:00,135.49,135.72,135.19,135.72,20884.0,121.2464,121.4522,120.9779,121.4522,20884.0
2020-09-29 12:30:00,135.63,136.16,135.55,135.95,29419.0,121.3717,121.846,121.3001,121.658,29419.0
2020-09-29 13:00:00,136.0,136.11,135.76,135.99,16702.0,121.7028,121.8012,121.488,121.6938,16702.0
2020-09-29 13:30:00,135.99,136.36,135.92,136.22,15960.0,121.6938,122.0249,121.6312,121.8997,15960.0
2020-09-29 14:00:00,136.15,136.43,136.05,136.36,18325.0,121.837,122.0876,121.7475,122.0249,18325.0
2020-09-29 14:30:00,136.36,136.5,136.21,136.26,17243.0,122.0249,122.1502,121.8907,121.9355,17243.0
2020-09-29 15:00:00,136.26,136.37,136.17,136.37,23724.0,121.9355,122.0339,121.8549,122.0339,23724.0
2020-09-29 15:30:00,136.3,136.53,136.0,136.03,77586.0,121.9713,122.1771,121.7028,121.7296,77586.0
2020-09-30 09:30:00,137.52,137.82,137.1,137.44,29240.0,123.063,123.3315,122.6872,122.9914,29240.0
2020-09-30 10:00:00,137.44,137.75,137.34,137.63,44805.0,122.9914,123.2688,122.9019,123.1614,44805.0
2020-09-30 10:30:00,137.66,138.15,137.62,137.8,41084.0,123.1883,123.6268,123.1525,123.3136,41084.0
2020-09-30 11:00:00,137.79,137.96,137.4,137.42,23372.0,123.3046,123.4567,122.9556,122.9735,23372.0
2020-09-30 11:30:00,137.37,137.51,137.12,137.35,14903.0,122.9288,123.0541,122.7051,122.9109,14903.0
2020-09-30 12:00:00,137.36,137.41,137.15,137.34,7836.0,122.9198,122.9646,122.7319,122.9019,7836.0
2020-09-30 12:30:00,137.37,137.37,136.85,137.12,8568.0,122.9288,122.9288,122.4634,122.7051,8568.0
2020-09-30 13:00:00,137.12,137.19,136.89,137.12,7765.0,122.7051,122.7677,122.4992,122.7051,7765.0
2020-09-30 13:30:00,137.13,137.64,137.09,137.61,24413.0,122.714,123.1704,122.6782,123.1435,24413.0
2020-09-30 14:00:00,137.62,138.11,137.41,137.65,26844.0,123.1525,123.591,122.9646,123.1793,26844.0
2020-09-30 14:30:00,137.66,137.67,137.14,137.57,30411.0,123.1883,123.1972,122.7229,123.1077,30411.0
2020-09-30 15:00:00,137.5,137.66,136.78,137.18,24967.0,123.0451,123.1883,122.4008,122.7587,24967.0
2020-09-30 15:30:00,137.11,137.89,137.05,137.65,56616.0,122.6961,123.3941,122.6424,123.1793,56616.0
2020-10-01 09:30:00,139.07,139.07,137.86,138.07,73460.0,124.4501,124.4501,123.3673,123.5552,73460.0
2020-10-01 10:00:00,138.03,138.5,137.77,138.21,50292.0,123.5194,123.94,123.2867,123.6805,50292.0
2020-10-01 10:30:00,138.27,138.83,138.11,138.25,47168.0,123.7342,124.2353,123.591,123.7163,47168.0
2020-10-01 11:00:00,138.28,138.34,137.93,138.23,41625.0,123.7431,123.7968,123.4299,123.6984,41625.0
2020-10-01 11:30:00,138.2,138.5,138.06,138.5,29538.0,123.6715,123.94,123.5462,123.94,29538.0
2020-10-01 12:00:00,138.44,138.54,138.19,138.47,11223.0,123.8863,123.9758,123.6626,123.9131,11223.0
2020-10-01 12:30:00,138.46,138.54,138.23,138.24,6499.0,123.9042,123.9758,123.6984,123.7073,6499.0
2020-10-01 13:00:00,138.24,138.43,138.22,138.23,9478.0,123.7073,123.8773,123.6894,123.6984,9478.0
2020-10-01 13:30:00,138.31,138.47,137.91,137.96,14837.0,123.77,123.9131,123.412,123.4567,14837.0
2020-10-01 14:00:00,138.0,138.36,137.89,138.24,85134.0,123.4925,123.8147,123.3941,123.7073,85134.0
2020-10-01 14:30:00,138.31,138.34,137.99,138.24,17899.0,123.77,123.7968,123.4836,123.7073,17899.0
2020-10-01 15:00:00,138.26,138.36,137.96,138.08,26318.0,123.7252,123.8147,123.4567,123.5641,26318.0
2020-10-01 15:30:00,138.05,138.92,137.98,138.9,82656.0,123.5373,124.3158,123.4746,124.2979,82656.0
2020-10-02 09:30:00,137.51,138.86,137.42,138.55,54047.0,123.0541,124.2621,122.9735,123.9847,54047.0
2020-10-02 10:00:00,138.53,138.77,138.3,138.57,39471.0,123.9668,124.1816,123.761,124.0026,39471.0
2020-10-02 10:30:00,138.52,138.68,138.23,138.61,29659.0,123.9579,124.1011,123.6984,124.0384,29659.0
2020-10-02 11:00:00,138.56,139.11,138.44,139.0,38191.0,123.9937,124.4858,123.8863,124.3874,38191.0
2020-10-02 11:30:00,139.0,139.42,138.32,138.35,18119.0,124.3874,124.7633,123.7789,123.8057,18119.0
2020-10-02 12:00:00,138.42,139.13,138.17,138.87,15839.0,123.8684,124.5037,123.6447,124.2711,15839.0
2020-10-02 12:30:00,138.9,139.18,138.78,139.0,15505.0,124.2979,124.5485,124.1905,124.3874,15505.0
2020-10-02 13:00:00,138.95,139.02,138.61,138.91,17153.0,124.3427,124.4053,124.0384,124.3069,17153.0
2020-10-02 13:30:00,138.87,138.95,138.51,138.57,13485.0,124.2711,124.3427,123.9489,124.0026,13485.0
2020-10-02 14:00:00,138.57,138.81,138.55,138.77,16420.0,124.0026,124.2174,123.9847,124.1816,16420.0
2020-10-02 14:30:00,138.79,138.92,138.6,138.75,12227.0,124.1995,124.3158,124.0295,124.1637,12227.0
2020-10-02 15:00:00,138.81,138.86,138.42,138.71,39444.0,124.2174,124.2621,123.8684,124.1279,39444.0
2020-10-02 15:30:00,138.71,139.04,138.62,138.69,68660.0,124.1279,124.4232,124.0474,124.11,68660.0
2020-10-05 09:30:00,140.0,140.35,139.7,139.73,65438.0,125.2823,125.5955,125.0138,125.0407,65438.0
2020-10-05 10:00:00,139.74,140.2,139.54,139.97,37374.0,125.0496,125.4613,124.8706,125.2554,37374.0
2020-10-05 10:30:00,139.92,140.26,139.79,140.08,12445.0,125.2107,125.515,125.0944,125.3539,12445.0
2020-10-05 11:00:00,140.07,140.15,139.66,139.83,7533.0,125.3449,125.4165,124.978,125.1302,7533.0
2020-10-05 11:30:00,139.81,140.14,139.52,139.79,24219.0,125.1123,125.4076,124.8527,125.0944,24219.0
2020-10-05 12:00:00,139.83,140.24,139.82,140.19,15320.0,125.1302,125.4971,125.1212,125.4523,15320.0
2020-10-05 12:30:00,140.22,140.47,140.16,140.33,10062.0,125.4792,125.7029,125.4255,125.5776,10062.0
2020-10-05 13:00:00,140.28,140.48,140.28,140.47,6566.0,125.5329,125.7118,125.5329,125.7029,6566.0
2020-10-05 13:30:00,140.47,140.59,140.35,140.35,21710.0,125.7029,125.8103,125.5955,125.5955,21710.0
2020-10-05 14:00:00,140.36,140.54,140.26,140.5,8764.0,125.6044,125.7655,125.515,125.7297,8764.0
2020-10-05 14:30:00,140.5,140.61,140.47,140.59,8530.0,125.7297,125.8282,125.7029,125.8103,8530.0
2020-10-05 15:00:00,140.61,140.74,140.52,140.63,13077.0,125.8282,125.9445,125.7476,125.8461,13077.0
2020-10-05 15:30:00,140.63,140.73,140.46,140.67,33032.0,125.8461,125.9355,125.6939,125.8819,33032.0
2020-10-06 09:30:00,139.29,139.38,139.02,139.25,64420.0,124.6469,124.7275,124.4053,124.6111,64420.0
2020-10-06 10:00:00,139.24,139.56,139.2,139.49,26010.0,124.6022,124.8885,124.5664,124.8259,26010.0
2020-10-06 10:30:00,139.52,139.55,139.18,139.19,24993.0,124.8527,124.8796,124.5485,124.5574,24993.0
2020-10-06 11:00:00,139.16,139.34,138.95,139.2,16594.0,124.5306,124.6917,124.3427,124.5664,16594.0
2020-10-06 11:30:00,139.15,139.37,138.82,138.91,8396.0,124.5216,124.7185,124.2263,124.3069,8396.0
2020-10-06 12:00:00,138.9,139.42,138.83,139.33,7242.0,124.2979,124.7633,124.2353,124.6827,7242.0
2020-10-06 12:30:00,139.3,139.84,139.21,139.84,12073.0,124.6559,125.1391,124.5753,125.1391,12073.0
2020-10-06 13:00:00,139.69,139.86,139.48,139.74,10877.0,125.0049,125.157,124.817,125.0496,10877.0
2020-10-06 13:30:00,139.74,139.81,139.38,139.41,9910.0,125.0496,125.1123,124.7275,124.7543,9910.0
2020-10-06 14:00:00,139.48,139.76,139.39,139.71,12857.0,124.817,125.0675,124.7364,125.0228,12857.0
2020-10-06 14:30:00,139.73,139.78,137.75,137.86,17186.0,125.0407,125.0854,123.2688,123.3673,17186.0
2020-10-06 15:00:00,138.0,138.25,137.65,138.25,19754.0,123.4925,123.7163,123.1793,123.7163,19754.0
2020-10-06 15:30:00,138.19,138.64,137.89,138.32,50763.0,123.6626,124.0653,123.3941,123.7789,50763.0
2020-10-07 09:30:00,140.13,140.61,139.9,140.24,42287.0,125.3986,125.8282,125.1928,125.4971,42287.0
2020-10-07 10:00:00,140.16,140.24,139.75,139.83,18806.0,125.4255,125.4971,125.0586,125.1302,18806.0
2020-10-07 10:30:00,139.72,140.06,139.64,140.03,10957.0,125.0317,125.336,124.9601,125.3091,10957.0
2020-10-07 11:00:00,140.09,140.44,140.03,140.44,41860.0,125.3628,125.676,125.3091,125.676,41860.0
2020-10-07 11:30:00,140.37,140.38,139.97,140.09,22091.0,125.6134,125.6223,125.2554,125.3628,22091.0
2020-10-07 12:00:00,140.14,140.22,139.85,139.85,5821.0,125.4076,125.4792,125.1481,125.1481,5821.0
2020-10-07 12:30:00,139.85,140.12,139.79,140.01,7219.0,125.1481,125.3897,125.0944,125.2912,7219.0
2020-10-07 13:00:00,139.99,140.13,139.99,140.07,4088.0,125.2733,125.3986,125.2733,125.3449,4088.0
2020-10-07 13:30:00,140.08,140.49,139.97,140.4,8895.0,125.3539,125.7208,125.2554,125.6402,8895.0
2020-10-07 14:00:00,140.28,140.47,140.11,140.36,14930.0,125.5329,125.7029,125.3807,125.6044,14930.0
2020-10-07 14:30:00,140.35,140.47,140.19,140.34,23299.0,125.5955,125.7029,125.4523,125.5865,23299.0
2020-10-07 15:00:00,140.33,140.6,140.29,140.4,33296.0,125.5776,125.8192,125.5418,125.6402,33296.0
2020-10-07 15:30:00,140.41,140.57,140.19,140.53,49136.0,125.6492,125.7924,125.4523,125.7566,49136.0
2020-10-08 09:30:00,140.23,140.58,139.97,140.31,29816.0,125.4881,125.8013,125.2554,125.5597,29816.0
2020-10-08 10:00:00,140.39,140.57,140.12,140.51,45522.0,125.6313,125.7924,125.3897,125.7387,45522.0
2020-10-08 10:30:00,140.49,141.2,140.45,140.9,40914.0,125.7208,126.3561,125.685,126.0877,40914.0
2020-10-08 11:00:00,140.87,141.01,140.65,140.72,32928.0,126.0608,126.1861,125.864,125.9266,32928.0
2020-10-08 11:30:00,140.84,141.2,140.65,141.19,14208.0,126.034,126.3561,125.864,126.3472,14208.0
2020-10-08 12:00:00,141.1,141.32,140.95,141.16,4589.0,126.2666,126.4635,126.1324,126.3203,4589.0
2020-10-08 12:30:00,141.26,141.28,141.01,141.16,4504.0,126.4098,126.4277,126.1861,126.3203,4504.0
2020-10-08 13:00:00,141.19,141.19,141.0,141.02,4134.0,126.3472,126.3472,126.1772,126.1951,4134.0
2020-10-08 13:30:00,141.09,141.12,140.73,140.93,16457.0,126.2577,126.2845,125.9355,126.1145,16457.0
2020-10-08 14:00:00,140.93,141.1,140.77,140.83,11589.0,126.1145,126.2666,125.9713,126.025,11589.0
2020-10-08 14:30:00,140.85,140.94,140.74,140.85,8069.0,126.0429,126.1235,125.9445,126.0429,8069.0
2020-10-08 15:00:00,140.8,140.96,140.62,140.73,8286.0,125.9982,126.1414,125.8371,125.9355,8286.0
2020-10-08 15:30:00,140.72,140.91,140.62,140.86,17540.0,125.9266,126.0966,125.8371,126.0519,17540.0
2020-10-09 09:30:00,141.28,141.47,140.9,141.03,29350.0,126.4277,126.5978,126.0877,126.204,29350.0
2020-10-09 10:00:00,141.32,141.32,140.93,141.22,14000.0,126.4635,126.4635,126.1145,126.374,14000.0
2020-10-09 10:30:00,141.2,141.33,141.0,141.14,21868.0,126.3561,126.4725,126.1772,126.3024,21868.0
2020-10-09 11:00:00,141.15,141.38,141.07,141.22,11724.0,126.3114,126.5172,126.2398,126.374,11724.0
2020-10-09 11:30:00,141.22,141.58,141.07,141.47,7318.0,126.374,126.6962,126.2398,126.5978,7318.0
2020-10-09 12:00:00,141.47,141.61,141.35,141.55,8667.0,126.5978,126.723,126.4904,126.6693,8667.0
2020-10-09 12:30:00,141.61,141.84,141.55,141.68,11949.0,126.723,126.9289,126.6693,126.7857,11949.0
2020-10-09 13:00:00,141.58,141.77,141.4,141.53,11421.0,126.6962,126.8662,126.5351,126.6514,11421.0
2020-10-09 13:30:00,141.59,141.79,141.35,141.63,5322.0,126.7051,126.8841,126.4904,126.7409,5322.0
2020-10-09 14:00:00,141.61,141.7,141.4,141.44,2731.0,126.723,126.8036,126.5351,126.5709,2731.0
2020-10-09 14:30:00,141.42,141.44,141.22,141.34,4331.0,126.553,126.5709,126.374,126.4814,4331.0
2020-10-09 15:00:00,141.21,141.47,141.16,141.38,6027.0,126.3651,126.5978,126.3203,126.5172,6027.0
2020-10-09 15:30:00,141.25,141.45,141.12,141.37,33600.0,126.4009,126.5799,126.2845,126.5083,33600.0
2020-10-12 09:30:00,140.51,140.74,140.14,140.63,38866.0,125.7387,125.9445,125.4076,125.8461,38866.0
2020-10-12 10:00:00,140.62,141.01,140.58,140.97,12820.0,125.8371,126.1861,125.8013,126.1503,12820.0
2020-10-12 10:30:00,140.87,140.91,140.72,140.79,11141.0,126.0608,126.0966,125.9266,125.9892,11141.0
2020-10-12 11:00:00,140.84,141.35,140.84,141.17,11163.0,126.034,126.4904,126.034,126.3293,11163.0
2020-10-12 11:30:00,141.17,141.59,141.17,141.45,9108.0,126.3293,126.7051,126.3293,126.5799,9108.0
2020-10-12 12:00:00,141.35,141.66,141.26,141.64,10815.0,126.4904,126.7678,126.4098,126.7499,10815.0
2020-10-12 12:30:00,141.64,141.87,141.27,141.27,3556.0,126.7499,126.9557,126.4188,126.4188,3556.0
2020-10-12 13:00:00,141.32,141.36,140.56,141.35,14361.0,126.4635,126.4993,125.7834,126.4904,14361.0
2020-10-12 13:30:00,141.4,141.4,141.01,141.25,7359.0,126.5351,126.5351,126.1861,126.4009,7359.0
2020-10-12 14:00:00,141.22,141.46,141.19,141.19,3093.0,126.374,126.5888,126.3472,126.3472,3093.0
2020-10-12 14:30:00,141.31,141.38,141.06,141.33,7146.0,126.4546,126.5172,126.2309,126.4725,7146.0
2020-10-12 15:00:00,141.36,141.42,141.17,141.26,7591.0,126.4993,126.553,126.3293,126.4098,7591.0
2020-10-12 15:30:00,141.18,141.3,141.06,141.3,25766.0,126.3382,126.4456,126.2309,126.4456,25766.0
2020-10-13 09:30:00,140.39,140.99,140.3,140.99,24056.0,125.6313,126.1682,125.5507,126.1682,24056.0
2020-10-13 10:00:00,140.99,141.0,140.67,140.91,27710.0,126.1682,126.1772,125.8819,126.0966,27710.0
2020-10-13 10:30:00,140.95,140.95,140.23,140.42,21415.0,126.1324,126.1324,125.4881,125.6581,21415.0
2020-10-13 11:00:00,140.43,140.81,140.41,140.57,13072.0,125.6671,126.0071,125.6492,125.7924,13072.0
2020-10-13 11:30:00,140.62,140.99,140.5,140.74,9064.0,125.8371,126.1682,125.7297,125.9445,9064.0
2020-10-13 12:00:00,140.86,141.05,140.85,140.97,12677.0,126.0519,126.2219,126.0429,126.1503,12677.0
2020-10-13 12:30:00,140.92,140.93,140.66,140.93,8518.0,126.1056,126.1145,125.8729,126.1145,8518.0
2020-10-13 13:00:00,140.92,141.05,140.71,140.77,10365.0,126.1056,126.2219,125.9176,125.9713,10365.0
2020-10-13 13:30:00,140.77,140.92,140.61,140.82,21022.0,125.9713,126.1056,125.8282,126.0161,21022.0
2020-10-13 14:00:00,140.75,140.82,140.36,140.39,16544.0,125.9534,126.0161,125.6044,125.6313,16544.0
2020-10-13 14:30:00,140.25,140.61,140.24,140.5,18331.0,125.506,125.8282,125.4971,125.7297,18331.0
2020-10-13 15:00:00,140.47,141.12,140.46,141.1,7564.0,125.7029,126.2845,125.6939,126.2666,7564.0
2020-10-13 15:30:00,141.01,141.08,140.76,140.87,33203.0,126.1861,126.2488,125.9624,126.0608,33203.0
2020-10-14 09:30:00,140.68,141.36,140.68,141.22,30939.0,125.8908,126.4993,125.8908,126.374,30939.0
2020-10-14 10:00:00,141.27,141.27,140.76,140.76,5553.0,126.4188,126.4188,125.9624,125.9624,5553.0
2020-10-14 10:30:00,140.69,140.88,140.45,140.71,10826.0,125.8997,126.0698,125.685,125.9176,10826.0
2020-10-14 11:00:00,140.7,140.76,140.5,140.5,22347.0,125.9087,125.9624,125.7297,125.7297,22347.0
2020-10-14 11:30:00,140.57,140.65,139.75,139.87,12721.0,125.7924,125.864,125.0586,125.166,12721.0
2020-10-14 12:00:00,139.83,139.9,139.28,139.65,35460.0,125.1302,125.1928,124.638,124.9691,35460.0
2020-10-14 12:30:00,139.52,139.89,139.3,139.84,12680.0,124.8527,125.1839,124.6559,125.1391,12680.0
2020-10-14 13:00:00,139.91,139.97,139.6,139.69,10403.0,125.2017,125.2554,124.9243,125.0049,10403.0
2020-10-14 13:30:00,139.71,139.86,139.63,139.81,14500.0,125.0228,125.157,124.9512,125.1123,14500.0
2020-10-14 14:00:00,139.85,140.11,139.83,139.87,11149.0,125.1481,125.3807,125.1302,125.166,11149.0
2020-10-14 14:30:00,139.92,139.96,139.56,139.83,6158.0,125.2107,125.2465,124.8885,125.1302,6158.0
2020-10-14 15:00:00,139.84,140.16,139.84,140.08,8804.0,125.1391,125.4255,125.1391,125.3539,8804.0
2020-10-14 15:30:00,140.07,140.21,139.72,139.72,33936.0,125.3449,125.4702,125.0317,125.0317,33936.0
2020-10-15 09:30:00,136.69,137.65,136.56,137.53,72770.0,122.3203,123.1793,122.2039,123.0719,72770.0
2020-10-15 10:00:00,137.52,137.66,137.32,137.5,129861.0,123.063,123.1883,122.884,123.0451,129861.0
2020-10-15 10:30:00,137.53,137.57,136.75,136.82,145448.0,123.0719,123.1077,122.3739,122.4366,145448.0
2020-10-15 11:00:00,136.84,137.11,136.64,136.84,63760.0,122.4545,122.6961,122.2755,122.4545,63760.0
2020-10-15 11:30:00,136.95,136.95,136.5,136.51,17939.0,122.5529,122.5529,122.1502,122.1592,17939.0
2020-10-15 12:00:00,136.45,136.74,136.39,136.72,9699.0,122.1055,122.365,122.0518,122.3471,9699.0
2020-10-15 12:30:00,136.72,136.95,136.57,136.81,8124.0,122.3471,122.5529,122.2129,122.4276,8124.0
2020-10-15 13:00:00,136.8,136.9,136.58,136.74,11807.0,122.4187,122.5082,122.2218,122.365,11807.0
2020-10-15 13:30:00,136.68,136.97,136.68,136.94,11805.0,122.3113,122.5708,122.3113,122.544,11805.0
2020-10-15 14:00:00,136.95,137.3,136.93,137.09,12851.0,122.5529,122.8661,122.535,122.6782,12851.0
2020-10-15 14:30:00,137.11,137.17,136.6,136.84,7388.0,122.6961,122.7498,122.2397,122.4545,7388.0
2020-10-15 15:00:00,136.92,137.04,136.71,136.87,18594.0,122.5261,122.6335,122.3382,122.4813,18594.0
2020-10-15 15:30:00,136.93,137.17,136.65,136.73,39960.0,122.535,122.7498,122.2845,122.3561,39960.0
2020-10-16 09:30:00,137.62,138.08,137.47,138.06,28797.0,123.1525,123.5641,123.0183,123.5462,28797.0
2020-10-16 10:00:00,138.06,138.43,138.04,138.33,12729.0,123.5462,123.8773,123.5283,123.7878,12729.0
2020-10-16 10:30:00,138.31,138.39,138.03,138.24,11539.0,123.77,123.8415,123.5194,123.7073,11539.0
2020-10-16 11:00:00,138.2,138.3,137.9,138.3,21073.0,123.6715,123.761,123.4031,123.761,21073.0
2020-10-16 11:30:00,138.15,138.9,137.99,138.88,23135.0,123.6268,124.2979,123.4836,124.28,23135.0
2020-10-16 12:00:00,138.81,139.07,138.62,139.07,18175.0,124.2174,124.4501,124.0474,124.4501,18175.0
2020-10-16 12:30:00,139.03,139.07,138.7,138.91,14986.0,124.4143,124.4501,124.119,124.3069,14986.0
2020-10-16 13:00:00,138.91,139.11,138.85,139.0,9618.0,124.3069,124.4858,124.2532,124.3874,9618.0
2020-10-16 13:30:00,139.04,139.04,138.6,138.7,10895.0,124.4232,124.4232,124.0295,124.119,10895.0
2020-10-16 14:00:00,138.67,139.09,138.57,139.07,11600.0,124.0921,124.468,124.0026,124.4501,11600.0
2020-10-16 14:30:00,139.05,139.06,138.77,139.0,15391.0,124.4322,124.4411,124.1816,124.3874,15391.0
2020-10-16 15:00:00,139.01,139.01,138.55,138.76,18300.0,124.3964,124.3964,123.9847,124.1726,18300.0
2020-10-16 15:30:00,138.75,138.77,138.34,138.34,55364.0,124.1637,124.1816,123.7968,123.7968,55364.0
2020-10-19 09:30:00,138.14,138.57,138.06,138.18,27334.0,123.6178,124.0026,123.5462,123.6536,27334.0
2020-10-19 10:00:00,138.14,138.27,137.62,138.27,29478.0,123.6178,123.7342,123.1525,123.7342,29478.0
2020-10-19 10:30:00,138.22,138.35,137.69,137.69,20776.0,123.6894,123.8057,123.2151,123.2151,20776.0
2020-10-19 11:00:00,137.64,137.84,137.45,137.57,9275.0,123.1704,123.3494,123.0004,123.1077,9275.0
2020-10-19 11:30:00,137.81,137.81,137.43,137.78,10038.0,123.3225,123.3225,122.9825,123.2957,10038.0
2020-10-19 12:00:00,137.79,137.95,137.69,137.73,8745.0,123.3046,123.4478,123.2151,123.2509,8745.0
2020-10-19 12:30:00,137.72,137.91,137.64,137.65,10118.0,123.242,123.412,123.1704,123.1793,10118.0
2020-10-19 13:00:00,137.76,137.76,137.35,137.36,3906.0,123.2778,123.2778,122.9109,122.9198,3906.0
2020-10-19 13:30:00,137.36,137.47,137.14,137.23,8803.0,122.9198,123.0183,122.7229,122.8035,8803.0
2020-10-19 14:00:00,137.25,137.36,137.0,137.03,10374.0,122.8214,122.9198,122.5977,122.6245,10374.0
2020-10-19 14:30:00,137.07,137.12,136.43,136.5,12870.0,122.6603,122.7051,122.0876,122.1502,12870.0
2020-10-19 15:00:00,136.44,136.51,136.25,136.38,10708.0,122.0965,122.1592,121.9265,122.0428,10708.0
2020-10-19 15:30:00,136.38,136.51,136.03,136.26,35479.0,122.0428,122.1592,121.7296,121.9355,35479.0
2020-10-20 09:30:00,137.63,137.75,137.3,137.73,37957.0,123.1614,123.2688,122.8661,123.2509,37957.0
2020-10-20 10:00:00,137.73,137.81,137.46,137.58,142519.0,123.2509,123.3225,123.0093,123.1167,142519.0
2020-10-20 10:30:00,137.64,137.95,137.58,137.73,87918.0,123.1704,123.4478,123.1167,123.2509,87918.0
2020-10-20 11:00:00,137.68,137.76,137.36,137.43,15216.0,123.2062,123.2778,122.9198,122.9825,15216.0
2020-10-20 11:30:00,137.53,137.56,137.11,137.56,10074.0,123.0719,123.0988,122.6961,123.0988,10074.0
2020-10-20 12:00:00,137.58,137.68,137.57,137.58,3553.0,123.1167,123.2062,123.1077,123.1167,3553.0
2020-10-20 12:30:00,137.61,137.98,137.49,137.72,4461.0,123.1435,123.4746,123.0362,123.242,4461.0
2020-10-20 13:00:00,137.84,138.19,137.81,138.06,6492.0,123.3494,123.6626,123.3225,123.5462,6492.0
2020-10-20 13:30:00,138.15,138.31,137.98,137.98,7768.0,123.6268,123.77,123.4746,123.4746,7768.0
2020-10-20 14:00:00,137.99,138.05,137.72,137.77,3829.0,123.4836,123.5373,123.242,123.2867,3829.0
2020-10-20 14:30:00,137.96,137.96,137.52,137.53,4086.0,123.4567,123.4567,123.063,123.0719,4086.0
2020-10-20 15:00:00,137.53,137.63,137.04,137.28,8462.0,123.0719,123.1614,122.6335,122.8482,8462.0
2020-10-20 15:30:00,137.31,137.56,136.9,136.9,36633.0,122.8751,123.0988,122.5082,122.5082,36633.0
2020-10-21 09:30:00,135.37,136.31,135.21,136.05,146872.0,121.139,121.9802,120.9958,121.7475,146872.0
2020-10-21 10:00:00,136.08,136.54,135.88,136.45,21505.0,121.7744,122.186,121.5954,122.1055,21505.0
2020-10-21 10:30:00,136.46,136.78,135.96,135.99,24322.0,122.1144,122.4008,121.667,121.6938,24322.0
2020-10-21 11:00:00,135.99,136.23,135.7,135.94,28408.0,121.6938,121.9086,121.4343,121.6491,28408.0
2020-10-21 11:30:00,135.99,136.08,135.68,135.91,39588.0,121.6938,121.7744,121.4164,121.6223,39588.0
2020-10-21 12:00:00,135.73,136.05,135.44,135.61,13137.0,121.4612,121.7475,121.2017,121.3538,13137.0
2020-10-21 12:30:00,135.62,135.65,135.32,135.49,5245.0,121.3627,121.3896,121.0943,121.2464,5245.0
2020-10-21 13:00:00,135.5,135.73,135.41,135.6,8602.0,121.2554,121.4612,121.1748,121.3448,8602.0
2020-10-21 13:30:00,135.72,135.9,135.51,135.63,9635.0,121.4522,121.6133,121.2643,121.3717,9635.0
2020-10-21 14:00:00,135.65,135.79,135.52,135.78,4622.0,121.3896,121.5149,121.2733,121.5059,4622.0
2020-10-21 14:30:00,135.8,136.09,135.74,136.09,6729.0,121.5238,121.7833,121.4701,121.7833,6729.0
2020-10-21 15:00:00,136.01,136.03,135.7,136.0,10394.0,121.7117,121.7296,121.4343,121.7028,10394.0
2020-10-21 15:30:00,135.92,136.08,135.32,135.32,33983.0,121.6312,121.7744,121.0943,121.0943,33983.0
2020-10-22 09:30:00,136.24,136.5,136.14,136.31,34476.0,121.9176,122.1502,121.8281,121.9802,34476.0
2020-10-22 10:00:00,136.27,136.27,135.72,135.87,38695.0,121.9444,121.9444,121.4522,121.5865,38695.0
2020-10-22 10:30:00,135.99,136.46,135.81,136.27,22644.0,121.6938,122.1144,121.5328,121.9444,22644.0
2020-10-22 11:00:00,136.26,136.77,136.26,136.57,14471.0,121.9355,122.3918,121.9355,122.2129,14471.0
2020-10-22 11:30:00,136.74,137.0,136.53,136.94,18635.0,122.365,122.5977,122.1771,122.544,18635.0
2020-10-22 12:00:00,137.03,137.25,136.73,136.98,11371.0,122.6245,122.8214,122.3561,122.5798,11371.0
2020-10-22 12:30:00,137.04,137.45,136.86,137.02,7694.0,122.6335,123.0004,122.4724,122.6156,7694.0
2020-10-22 13:00:00,137.05,137.5,136.87,137.31,10041.0,122.6424,123.0451,122.4813,122.8751,10041.0
2020-10-22 13:30:00,137.33,137.46,137.01,137.26,10395.0,122.893,123.0093,122.6066,122.8303,10395.0
2020-10-22 14:00:00,137.37,137.43,137.12,137.14,7943.0,122.9288,122.9825,122.7051,122.7229,7943.0
2020-10-22 14:30:00,137.09,137.25,137.07,137.12,6609.0,122.6782,122.8214,122.6603,122.7051,6609.0
2020-10-22 15:00:00,137.09,137.24,136.93,137.22,9824.0,122.6782,122.8124,122.535,122.7945,9824.0
2020-10-22 15:30:00,137.22,137.41,137.06,137.18,31320.0,122.7945,122.9646,122.6514,122.7587,31320.0
2020-10-23 09:30:00,139.55,139.55,138.5,138.75,29893.0,124.8796,124.8796,123.94,124.1637,29893.0
2020-10-23 10:00:00,138.53,138.54,137.56,137.58,8987.0,123.9668,123.9758,123.0988,123.1167,8987.0
2020-10-23 10:30:00,137.66,137.81,137.34,137.47,11618.0,123.1883,123.3225,122.9019,123.0183,11618.0
2020-10-23 11:00:00,137.47,138.1,137.41,137.96,12595.0,123.0183,123.582,122.9646,123.4567,12595.0
2020-10-23 11:30:00,137.91,138.3,137.81,137.98,8756.0,123.412,123.761,123.3225,123.4746,8756.0
2020-10-23 12:00:00,137.95,138.25,137.85,137.97,6733.0,123.4478,123.7163,123.3583,123.4657,6733.0
2020-10-23 12:30:00,137.84,137.99,137.5,137.5,3103.0,123.3494,123.4836,123.0451,123.0451,3103.0
2020-10-23 13:00:00,137.79,137.81,137.61,137.76,10011.0,123.3046,123.3225,123.1435,123.2778,10011.0
2020-10-23 13:30:00,137.68,137.8,137.56,137.61,4608.0,123.2062,123.3136,123.0988,123.1435,4608.0
2020-10-23 14:00:00,137.71,137.98,137.68,137.97,4168.0,123.233,123.4746,123.2062,123.4657,4168.0
2020-10-23 14:30:00,137.91,138.18,137.91,138.07,6011.0,123.412,123.6536,123.412,123.5552,6011.0
2020-10-23 15:00:00,138.09,138.4,138.09,138.37,11398.0,123.5731,123.8505,123.5731,123.8236,11398.0
2020-10-23 15:30:00,138.35,138.44,138.17,138.44,33944.0,123.8057,123.8863,123.6447,123.8863,33944.0
2020-10-26 09:30:00,137.11,137.27,136.84,136.84,19285.0,122.6961,122.8393,122.4545,122.4545,19285.0
2020-10-26 10:00:00,136.72,137.02,136.56,136.56,16117.0,122.3471,122.6156,122.2039,122.2039,16117.0
2020-10-26 10:30:00,136.53,136.65,136.11,136.11,12235.0,122.1771,122.2845,121.8012,121.8012,12235.0
2020-10-26 11:00:00,136.11,136.4,135.91,136.36,14899.0,121.8012,122.0607,121.6223,122.0249,14899.0
2020-10-26 11:30:00,136.39,136.56,136.2,136.44,15711.0,122.0518,122.2039,121.8818,122.0965,15711.0
2020-10-26 12:00:00,136.34,136.51,136.18,136.23,22853.0,122.007,122.1592,121.8639,121.9086,22853.0
2020-10-26 12:30:00,136.14,136.27,136.02,136.13,5164.0,121.8281,121.9444,121.7207,121.8191,5164.0
2020-10-26 13:00:00,136.25,136.47,136.06,136.06,7259.0,121.9265,122.1234,121.7565,121.7565,7259.0
2020-10-26 13:30:00,135.96,136.17,135.7,136.17,5888.0,121.667,121.8549,121.4343,121.8549,5888.0
2020-10-26 14:00:00,136.24,136.44,136.2,136.38,16211.0,121.9176,122.0965,121.8818,122.0428,16211.0
2020-10-26 14:30:00,136.35,136.38,136.02,136.26,5735.0,122.016,122.0428,121.7207,121.9355,5735.0
2020-10-26 15:00:00,136.26,136.51,136.22,136.45,10464.0,121.9355,122.1592,121.8997,122.1055,10464.0
2020-10-26 15:30:00,136.42,136.51,135.91,136.47,25885.0,122.0786,122.1592,121.6223,122.1234,25885.0
2020-10-27 09:30:00,135.51,136.04,135.46,135.93,22729.0,121.2643,121.7386,121.2196,121.6402,22729.0
2020-10-27 10:00:00,135.86,136.05,135.33,135.33,11819.0,121.5775,121.7475,121.1032,121.1032,11819.0
2020-10-27 10:30:00,135.53,135.86,135.42,135.62,12274.0,121.2822,121.5775,121.1838,121.3627,12274.0
2020-10-27 11:00:00,135.61,136.3,135.5,135.98,20767.0,121.3538,121.9713,121.2554,121.6849,20767.0
2020-10-27 11:30:00,135.96,136.89,135.9,136.89,21757.0,121.667,122.4992,121.6133,122.4992,21757.0
2020-10-27 12:00:00,136.86,137.44,136.81,137.05,16783.0,122.4724,122.9914,122.4276,122.6424,16783.0
2020-10-27 12:30:00,136.84,137.08,136.6,136.91,14666.0,122.4545,122.6693,122.2397,122.5171,14666.0
2020-10-27 13:00:00,136.95,137.31,136.71,137.31,21843.0,122.5529,122.8751,122.3382,122.8751,21843.0
2020-10-27 13:30:00,137.3,137.42,137.08,137.25,9587.0,122.8661,122.9735,122.6693,122.8214,9587.0
2020-10-27 14:00:00,137.22,137.27,136.93,137.05,8333.0,122.7945,122.8393,122.535,122.6424,8333.0
2020-10-27 14:30:00,137.07,137.13,136.86,137.01,14231.0,122.6603,122.714,122.4724,122.6066,14231.0
2020-10-27 15:00:00,137.06,137.15,136.91,137.05,17947.0,122.6514,122.7319,122.5171,122.6424,17947.0
2020-10-27 15:30:00,137.04,137.07,136.47,136.6,43184.0,122.6335,122.6603,122.1234,122.2397,43184.0
2020-10-28 09:30:00,132.73,132.9,132.4,132.89,81972.0,118.7766,118.9287,118.4812,118.9197,81972.0
2020-10-28 10:00:00,132.8,133.29,131.31,131.44,124927.0,118.8392,119.2777,117.5058,117.6222,124927.0
2020-10-28 10:30:00,131.4,131.8,131.13,131.52,102335.0,117.5864,117.9443,117.3448,117.6938,102335.0
2020-10-28 11:00:00,131.57,131.95,131.21,131.55,26370.0,117.7385,118.0786,117.4163,117.7206,26370.0
2020-10-28 11:30:00,131.44,132.48,131.31,132.47,24307.0,117.6222,118.5528,117.5058,118.5439,24307.0
2020-10-28 12:00:00,132.46,132.92,132.24,132.37,62292.0,118.5349,118.9466,118.3381,118.4544,62292.0
2020-10-28 12:30:00,132.27,132.83,131.74,131.77,24715.0,118.3649,118.866,117.8906,117.9175,24715.0
2020-10-28 13:00:00,131.72,132.03,131.46,131.83,20229.0,117.8727,118.1501,117.6401,117.9712,20229.0
2020-10-28 13:30:00,132.08,132.35,131.83,131.95,17287.0,118.1949,118.4365,117.9712,118.0786,17287.0
2020-10-28 14:00:00,131.95,132.34,131.52,132.19,11797.0,118.0786,118.4276,117.6938,118.2933,11797.0
2020-10-28 14:30:00,132.27,132.55,131.88,132.4,11128.0,118.3649,118.6155,118.0159,118.4812,11128.0
2020-10-28 15:00:00,132.42,132.46,132.05,132.28,18935.0,118.4991,118.5349,118.168,118.3739,18935.0
2020-10-28 15:30:00,132.27,132.49,131.23,131.34,60907.0,118.3649,118.5618,117.4342,117.5327,60907.0
2020-10-29 09:30:00,130.37,130.48,129.29,130.18,47349.0,116.6647,116.7631,115.6982,116.4946,47349.0
2020-10-29 10:00:00,130.15,130.96,130.0,130.74,34615.0,116.4678,117.1926,116.3336,116.9958,34615.0
2020-10-29 10:30:00,130.77,130.77,129.94,129.94,35337.0,117.0226,117.0226,116.2799,116.2799,35337.0
2020-10-29 11:00:00,129.94,130.45,129.6,130.32,18271.0,116.2799,116.7362,115.9756,116.6199,18271.0
2020-10-29 11:30:00,130.14,130.14,129.66,129.68,15531.0,116.4588,116.4588,116.0293,116.0472,15531.0
2020-10-29 12:00:00,129.78,130.0,129.78,129.97,13576.0,116.1367,116.3336,116.1367,116.3067,13576.0
2020-10-29 12:30:00,130.03,130.38,129.95,130.02,4380.0,116.3604,116.6736,116.2888,116.3514,4380.0
2020-10-29 13:00:00,130.16,130.42,130.03,130.42,6794.0,116.4767,116.7094,116.3604,116.7094,6794.0
2020-10-29 13:30:00,130.53,130.91,130.34,130.91,9249.0,116.8078,117.1479,116.6378,117.1479,9249.0
2020-10-29 14:00:00,130.84,131.34,130.84,131.05,12220.0,117.0852,117.5327,117.0852,117.2732,12220.0
2020-10-29 14:30:00,131.05,131.11,130.75,131.04,5478.0,117.2732,117.3269,117.0047,117.2642,5478.0
2020-10-29 15:00:00,131.02,131.05,130.65,130.81,7917.0,117.2463,117.2732,116.9152,117.0584,7917.0
2020-10-29 15:30:00,130.89,131.0,130.42,130.51,30425.0,117.13,117.2284,116.7094,116.7899,30425.0
2020-10-30 09:30:00,130.62,130.75,130.12,130.35,38634.0,116.8884,117.0047,116.4409,116.6468,38634.0
2020-10-30 10:00:00,130.34,130.64,129.72,129.74,22756.0,116.6378,116.9063,116.083,116.1009,22756.0
2020-10-30 10:30:00,129.76,130.08,129.48,129.48,29597.0,116.1188,116.4051,115.8682,115.8682,29597.0
2020-10-30 11:00:00,129.44,130.33,129.44,130.08,27772.0,115.8324,116.6289,115.8324,116.4051,27772.0
2020-10-30 11:30:00,130.09,130.14,129.84,130.02,27001.0,116.4141,116.4588,116.1904,116.3514,27001.0
2020-10-30 12:00:00,129.98,130.82,129.97,130.69,54575.0,116.3157,117.0673,116.3067,116.951,54575.0
2020-10-30 12:30:00,130.59,130.85,130.26,130.54,14379.0,116.8615,117.0942,116.5662,116.8168,14379.0
2020-10-30 13:00:00,130.49,130.66,130.18,130.41,5640.0,116.772,116.9242,116.4946,116.7005,5640.0
2020-10-30 13:30:00,130.38,130.39,129.97,130.02,15358.0,116.6736,116.6826,116.3067,116.3514,15358.0
2020-10-30 14:00:00,130.01,130.35,129.66,129.69,13265.0,116.3425,116.6468,116.0293,116.0561,13265.0
2020-10-30 14:30:00,129.64,129.7,129.35,129.47,16933.0,116.0114,116.0651,115.7519,115.8593,16933.0
2020-10-30 15:00:00,129.44,129.64,129.21,129.52,21040.0,115.8324,116.0114,115.6266,115.904,21040.0
2020-10-30 15:30:00,129.41,130.22,129.16,130.18,84505.0,115.8056,116.5304,115.5819,116.4946,84505.0
2020-11-02 09:30:00,130.77,131.14,129.78,131.02,94504.0,117.0226,117.3537,116.1367,117.2463,94504.0
2020-11-02 10:00:00,131.08,131.35,130.81,131.25,35721.0,117.3,117.5416,117.0584,117.4521,35721.0
2020-11-02 10:30:00,131.2,131.22,130.86,131.0,26361.0,117.4074,117.4253,117.1031,117.2284,26361.0
2020-11-02 11:00:00,130.99,131.03,130.37,130.52,30280.0,117.2195,117.2553,116.6647,116.7989,30280.0
2020-11-02 11:30:00,130.58,131.14,130.3,131.01,35047.0,116.8526,117.3537,116.602,117.2374,35047.0
2020-11-02 12:00:00,130.98,131.12,130.71,130.83,9989.0,117.2105,117.3358,116.9689,117.0763,9989.0
2020-11-02 12:30:00,130.79,130.79,130.11,130.39,13176.0,117.0405,117.0405,116.432,116.6826,13176.0
2020-11-02 13:00:00,130.29,130.29,129.81,129.88,16666.0,116.5931,116.5931,116.1635,116.2262,16666.0
2020-11-02 13:30:00,129.86,129.95,129.5,129.61,12882.0,116.2083,116.2888,115.8861,115.9846,12882.0
2020-11-02 14:00:00,129.64,130.03,129.64,129.97,6668.0,116.0114,116.3604,116.0114,116.3067,6668.0
2020-11-02 14:30:00,130.11,130.32,130.05,130.22,8242.0,116.432,116.6199,116.3783,116.5304,8242.0
2020-11-02 15:00:00,130.35,130.7,130.22,130.69,8016.0,116.6468,116.96,116.5304,116.951,8016.0
2020-11-02 15:30:00,130.65,130.8,130.26,130.78,41879.0,116.9152,117.0495,116.5662,117.0316,41879.0
2020-11-03 09:30:00,133.25,133.68,133.18,133.58,29140.0,119.2419,119.6267,119.1792,119.5372,29140.0
2020-11-03 10:00:00,133.53,134.53,133.53,134.34,15052.0,119.4925,120.3873,119.4925,120.2173,15052.0
2020-11-03 10:30:00,134.3,134.84,134.13,134.74,29763.0,120.1815,120.6647,120.0294,120.5753,29763.0
2020-11-03 11:00:00,134.82,134.89,134.56,134.7,11751.0,120.6468,120.7095,120.4142,120.5395,11751.0
2020-11-03 11:30:00,134.49,134.83,134.06,134.06,10560.0,120.3515,120.6558,119.9667,119.9667,10560.0
2020-11-03 12:00:00,134.16,134.22,134.01,134.2,6014.0,120.0562,120.1099,119.922,120.092,6014.0
2020-11-03 12:30:00,134.21,134.21,133.73,133.86,7539.0,120.101,120.101,119.6714,119.7878,7539.0
2020-11-03 13:00:00,133.89,133.96,133.55,133.64,6484.0,119.8146,119.8773,119.5104,119.5909,6484.0
2020-11-03 13:30:00,133.7,133.9,133.06,133.12,11902.0,119.6446,119.8236,119.0719,119.1256,11902.0
2020-11-03 14:00:00,133.2,133.54,133.2,133.37,4863.0,119.1971,119.5014,119.1971,119.3493,4863.0
2020-11-03 14:30:00,133.31,133.67,133.22,133.51,12281.0,119.2956,119.6177,119.215,119.4746,12281.0
2020-11-03 15:00:00,133.43,133.78,133.13,133.78,13764.0,119.403,119.7162,119.1345,119.7162,13764.0
2020-11-03 15:30:00,133.85,134.48,133.82,133.88,31025.0,119.7788,120.3426,119.752,119.8057,31025.0
2020-11-04 09:30:00,137.64,138.21,137.13,138.2,74388.0,123.1704,123.6805,122.714,123.6715,74388.0
2020-11-04 10:00:00,138.34,138.87,138.34,138.58,41927.0,123.7968,124.2711,123.7968,124.0116,41927.0
2020-11-04 10:30:00,138.63,138.74,138.28,138.51,27239.0,124.0563,124.1547,123.7431,123.9489,27239.0
2020-11-04 11:00:00,138.58,138.7,137.65,137.89,39898.0,124.0116,124.119,123.1793,123.3941,39898.0
2020-11-04 11:30:00,138.08,138.65,137.93,138.65,8238.0,123.5641,124.0742,123.4299,124.0742,8238.0
2020-11-04 12:00:00,138.56,138.87,137.98,138.38,10861.0,123.9937,124.2711,123.4746,123.8326,10861.0
2020-11-04 12:30:00,138.4,138.58,137.91,137.99,7551.0,123.8505,124.0116,123.412,123.4836,7551.0
2020-11-04 13:00:00,138.02,138.18,137.79,138.12,7308.0,123.5104,123.6536,123.3046,123.5999,7308.0
2020-11-04 13:30:00,138.11,138.24,137.62,137.99,8785.0,123.591,123.7073,123.1525,123.4836,8785.0
2020-11-04 14:00:00,138.0,138.01,137.66,137.92,13230.0,123.4925,123.5015,123.1883,123.4209,13230.0
2020-11-04 14:30:00,137.85,137.9,137.29,137.54,17234.0,123.3583,123.4031,122.8572,123.0809,17234.0
2020-11-04 15:00:00,137.49,137.61,136.99,136.99,17282.0,123.0362,123.1435,122.5887,122.5887,17282.0
2020-11-04 15:30:00,137.02,137.24,136.59,136.73,35073.0,122.6156,122.8124,122.2308,122.3561,35073.0
2020-11-05 09:30:00,140.18,140.35,139.42,139.45,71187.0,125.4434,125.5955,124.7633,124.7901,71187.0
2020-11-05 10:00:00,139.51,139.93,139.31,139.34,25952.0,124.8438,125.2196,124.6648,124.6917,25952.0
2020-11-05 10:30:00,139.3,139.92,139.3,139.85,21932.0,124.6559,125.2107,124.6559,125.1481,21932.0
2020-11-05 11:00:00,139.82,140.1,139.42,140.0,56757.0,125.1212,125.3718,124.7633,125.2823,56757.0
2020-11-05 11:30:00,140.03,140.11,139.39,139.4,104918.0,125.3091,125.3807,124.7364,124.7454,104918.0
2020-11-05 12:00:00,139.46,139.65,138.69,138.77,10727.0,124.7991,124.9691,124.11,124.1816,10727.0
2020-11-05 12:30:00,138.75,139.6,138.74,139.59,9251.0,124.1637,124.9243,124.1547,124.9154,9251.0
2020-11-05 13:00:00,139.59,139.86,139.36,139.46,16159.0,124.9154,125.157,124.7096,124.7991,16159.0
2020-11-05 13:30:00,139.53,139.96,139.52,139.69,9560.0,124.8617,125.2465,124.8527,125.0049,9560.0
2020-11-05 14:00:00,139.57,139.98,139.54,139.75,7943.0,124.8975,125.2644,124.8706,125.0586,7943.0
2020-11-05 14:30:00,139.93,140.31,139.86,140.12,15521.0,125.2196,125.5597,125.157,125.3897,15521.0
2020-11-05 15:00:00,140.13,140.26,139.75,140.08,14874.0,125.3986,125.515,125.0586,125.3539,14874.0
2020-11-05 15:30:00,140.1,140.24,139.61,139.93,55623.0,125.3718,125.4971,124.9333,125.2196,55623.0
2020-11-06 09:30:00,140.39,140.63,139.91,140.28,57091.0,125.6313,125.8461,125.2017,125.5329,57091.0
2020-11-06 10:00:00,140.3,140.44,139.88,139.89,93678.0,125.5507,125.676,125.1749,125.1839,93678.0
2020-11-06 10:30:00,139.86,139.92,138.98,139.03,61029.0,125.157,125.2107,124.3695,124.4143,61029.0
2020-11-06 11:00:00,139.23,139.66,139.22,139.27,29520.0,124.5932,124.978,124.5843,124.629,29520.0
2020-11-06 11:30:00,139.06,139.65,138.75,139.49,28719.0,124.4411,124.9691,124.1637,124.8259,28719.0
2020-11-06 12:00:00,139.54,139.77,139.21,139.29,10979.0,124.8706,125.0765,124.5753,124.6469,10979.0
2020-11-06 12:30:00,139.29,139.6,139.01,139.18,19698.0,124.6469,124.9243,124.3964,124.5485,19698.0
2020-11-06 13:00:00,139.12,139.25,138.88,139.15,15354.0,124.4948,124.6111,124.28,124.5216,15354.0
2020-11-06 13:30:00,139.21,139.32,139.02,139.31,8289.0,124.5753,124.6738,124.4053,124.6648,8289.0
2020-11-06 14:00:00,139.25,139.55,139.0,139.07,31038.0,124.6111,124.8796,124.3874,124.4501,31038.0
2020-11-06 14:30:00,139.11,139.22,138.81,138.9,29503.0,124.4858,124.5843,124.2174,124.2979,29503.0
2020-11-06 15:00:00,138.89,138.95,138.5,138.95,35278.0,124.289,124.3427,123.94,124.3427,35278.0
2020-11-06 15:30:00,138.95,139.23,138.43,138.59,113511.0,124.3427,124.5932,123.8773,124.0205,113511.0
2020-11-09 09:30:00,157.06,159.5,156.7,158.11,159136.0,140.5488,142.7323,140.2267,141.4884,159136.0
2020-11-09 10:00:00,158.12,158.19,155.06,155.06,143898.0,141.4974,141.56,138.7591,138.7591,143898.0
2020-11-09 10:30:00,155.25,155.31,153.28,154.19,165278.0,138.9291,138.9828,137.1662,137.9805,165278.0
2020-11-09 11:00:00,154.21,154.34,152.32,152.81,124939.0,137.9984,138.1148,136.3071,136.7456,124939.0
2020-11-09 11:30:00,152.74,153.17,152.32,152.92,55605.0,136.683,137.0678,136.3071,136.8441,55605.0
2020-11-09 12:00:00,152.46,153.01,152.24,152.94,24443.0,136.4324,136.9246,136.2355,136.8619,24443.0
2020-11-09 12:30:00,152.98,153.11,152.44,152.69,23873.0,136.8977,137.0141,136.4145,136.6382,23873.0
2020-11-09 13:00:00,152.69,152.74,152.3,152.43,29684.0,136.6382,136.683,136.2892,136.4056,29684.0
2020-11-09 13:30:00,152.48,152.52,151.77,151.77,22613.0,136.4503,136.4861,135.8149,135.8149,22613.0
2020-11-09 14:00:00,151.87,151.87,151.33,151.59,18658.0,135.9044,135.9044,135.4212,135.6539,18658.0
2020-11-09 14:30:00,151.5,151.81,151.38,151.72,16218.0,135.5733,135.8507,135.4659,135.7702,16218.0
2020-11-09 15:00:00,151.66,152.17,151.25,151.29,71582.0,135.7165,136.1729,135.3496,135.3854,71582.0
2020-11-09 15:30:00,151.38,151.57,149.98,150.18,169583.0,135.4659,135.636,134.2131,134.3921,169583.0
2020-11-10 09:30:00,155.78,156.73,155.3,156.39,164008.0,139.4034,140.2535,138.9739,139.9493,164008.0
2020-11-10 10:00:00,156.4,157.52,156.25,156.3,168364.0,139.9582,140.9605,139.824,139.8687,168364.0
2020-11-10 10:30:00,156.28,156.73,155.7,156.59,87504.0,139.8508,140.2535,139.3318,140.1282,87504.0
2020-11-10 11:00:00,156.58,157.83,156.49,157.83,96147.0,140.1193,141.2379,140.0388,141.2379,96147.0
2020-11-10 11:30:00,157.86,157.86,156.42,156.5,50402.0,141.2647,141.2647,139.9761,140.0477,50402.0
2020-11-10 12:00:00,156.62,157.62,156.51,157.06,17154.0,140.1551,141.05,140.0566,140.5488,17154.0
2020-11-10 12:30:00,157.17,157.67,156.92,157.01,15242.0,140.6473,141.0947,140.4235,140.5041,15242.0
2020-11-10 13:00:00,157.09,157.14,156.49,156.51,18561.0,140.5757,140.6204,140.0388,140.0566,18561.0
2020-11-10 13:30:00,156.48,157.01,156.27,156.96,20030.0,140.0298,140.5041,139.8419,140.4593,20030.0
2020-11-10 14:00:00,157.01,157.08,156.45,156.58,16268.0,140.5041,140.5667,140.003,140.1193,16268.0
2020-11-10 14:30:00,156.61,156.94,156.47,156.52,31658.0,140.1461,140.4414,140.0209,140.0656,31658.0
2020-11-10 15:00:00,156.55,156.99,156.3,156.99,32677.0,140.0924,140.4862,139.8687,140.4862,32677.0
2020-11-10 15:30:00,156.98,157.1,156.57,156.97,86626.0,140.4772,140.5846,140.1103,140.4683,86626.0
2020-11-11 09:30:00,155.92,156.63,155.86,156.49,93398.0,139.5287,140.164,139.475,140.0388,93398.0
2020-11-11 10:00:00,156.75,157.4,156.41,157.35,48447.0,140.2714,140.8531,139.9672,140.8083,48447.0
2020-11-11 10:30:00,157.4,157.78,157.24,157.38,70729.0,140.8531,141.1931,140.7099,140.8352,70729.0
2020-11-11 11:00:00,157.39,157.69,156.94,157.13,51756.0,140.8441,141.1126,140.4414,140.6115,51756.0
2020-11-11 11:30:00,157.04,157.04,156.63,156.89,7587.0,140.5309,140.5309,140.164,140.3967,7587.0
2020-11-11 12:00:00,156.85,157.28,156.75,157.1,16973.0,140.3609,140.7457,140.2714,140.5846,16973.0
2020-11-11 12:30:00,157.1,157.3,156.91,156.91,9552.0,140.5846,140.7636,140.4146,140.4146,9552.0
2020-11-11 13:00:00,156.98,157.39,156.89,156.89,24665.0,140.4772,140.8441,140.3967,140.3967,24665.0
2020-11-11 13:30:00,157.09,157.48,156.77,157.11,15836.0,140.5757,140.9247,140.2893,140.5936,15836.0
2020-11-11 14:00:00,157.01,157.36,156.86,156.94,13108.0,140.5041,140.8173,140.3699,140.4414,13108.0
2020-11-11 14:30:00,156.8,156.88,155.96,156.2,17589.0,140.3162,140.3878,139.5645,139.7792,17589.0
2020-11-11 15:00:00,156.06,156.24,155.77,155.77,13329.0,139.654,139.815,139.3944,139.3944,13329.0
2020-11-11 15:30:00,155.75,156.31,155.71,156.29,33862.0,139.3765,139.8777,139.3407,139.8598,33862.0
2020-11-12 09:30:00,155.4,155.54,155.11,155.32,32719.0,139.0633,139.1886,138.8038,138.9917,32719.0
2020-11-12 10:00:00,155.26,155.68,155.12,155.15,28729.0,138.9381,139.3139,138.8128,138.8396,28729.0
2020-11-12 10:30:00,155.13,155.5,155.05,155.38,11440.0,138.8217,139.1528,138.7501,139.0454,11440.0
2020-11-12 11:00:00,155.32,155.55,155.25,155.4,11221.0,138.9917,139.1976,138.9291,139.0633,11221.0
2020-11-12 11:30:00,155.32,155.35,154.54,154.59,21769.0,138.9917,139.0186,138.2937,138.3385,21769.0
2020-11-12 12:00:00,154.63,154.82,154.37,154.46,15166.0,138.3743,138.5443,138.1416,138.2222,15166.0
2020-11-12 12:30:00,154.41,154.41,153.3,153.61,52997.0,138.1774,138.1774,137.1841,137.4615,52997.0
2020-11-12 13:00:00,153.55,153.76,152.54,153.01,63856.0,137.4078,137.5957,136.504,136.9246,63856.0
2020-11-12 13:30:00,153.11,153.28,152.55,153.23,57603.0,137.0141,137.1662,136.5129,137.1215,57603.0
2020-11-12 14:00:00,153.26,153.26,152.27,152.45,53274.0,137.1483,137.1483,136.2624,136.4235,53274.0
2020-11-12 14:30:00,152.34,152.85,151.99,152.07,73049.0,136.325,136.7814,136.0118,136.0834,73049.0
2020-11-12 15:00:00,152.0,152.37,151.61,151.63,83104.0,136.0208,136.3519,135.6718,135.6897,83104.0
2020-11-12 15:30:00,151.58,151.95,150.84,151.47,249897.0,135.6449,135.976,134.9827,135.5465,249897.0
2020-11-13 09:30:00,153.03,153.16,152.42,152.7,80179.0,136.9425,137.0588,136.3966,136.6472,80179.0
2020-11-13 10:00:00,152.72,152.75,151.97,152.23,53726.0,136.6651,136.6919,135.9939,136.2266,53726.0
2020-11-13 10:30:00,152.22,152.77,152.01,152.77,30891.0,136.2176,136.7098,136.0297,136.7098,30891.0
2020-11-13 11:00:00,152.77,152.97,152.59,152.97,47251.0,136.7098,136.8888,136.5487,136.8888,47251.0
2020-11-13 11:30:00,153.0,153.51,152.87,153.49,17216.0,136.9156,137.372,136.7993,137.3541,17216.0
2020-11-13 12:00:00,153.53,153.77,153.39,153.5,14258.0,137.3899,137.6047,137.2646,137.3631,14258.0
2020-11-13 12:30:00,153.49,153.77,153.4,153.71,10991.0,137.3541,137.6047,137.2736,137.551,10991.0
2020-11-13 13:00:00,153.71,154.02,153.69,153.86,7986.0,137.551,137.8284,137.5331,137.6852,7986.0
2020-11-13 13:30:00,153.96,154.03,153.77,153.96,9540.0,137.7747,137.8374,137.6047,137.7747,9540.0
2020-11-13 14:00:00,153.96,154.41,153.96,154.38,15291.0,137.7747,138.1774,137.7747,138.1506,15291.0
2020-11-13 14:30:00,154.41,154.62,154.27,154.62,17014.0,138.1774,138.3653,138.0521,138.3653,17014.0
2020-11-13 15:00:00,154.59,154.73,154.41,154.71,23353.0,138.3385,138.4638,138.1774,138.4459,23353.0
2020-11-13 15:30:00,154.72,155.2,154.72,155.09,73573.0,138.4548,138.8844,138.4548,138.7859,73573.0
2020-11-16 09:30:00,162.06,162.36,160.64,160.94,158016.0,145.0232,145.2917,143.7525,144.0209,158016.0
2020-11-16 10:00:00,161.09,161.32,160.28,161.14,56333.0,144.1552,144.361,143.4303,144.1999,56333.0
2020-11-16 10:30:00,161.1,161.12,159.84,159.99,20029.0,144.1641,144.182,143.0366,143.1708,20029.0
2020-11-16 11:00:00,159.99,160.52,159.92,160.52,25291.0,143.1708,143.6451,143.1082,143.6451,25291.0
2020-11-16 11:30:00,160.37,160.56,159.65,159.9,27594.0,143.5109,143.6809,142.8666,143.0903,27594.0
2020-11-16 12:00:00,159.81,159.82,159.3,159.44,8716.0,143.0097,143.0187,142.5533,142.6786,8716.0
2020-11-16 12:30:00,159.42,159.77,159.32,159.71,8617.0,142.6607,142.9739,142.5712,142.9202,8617.0
2020-11-16 13:00:00,159.66,159.7,159.29,159.29,10656.0,142.8755,142.9113,142.5444,142.5444,10656.0
2020-11-16 13:30:00,159.28,159.75,159.12,159.64,11363.0,142.5354,142.956,142.3923,142.8576,11363.0
2020-11-16 14:00:00,159.69,160.01,159.25,159.86,11499.0,142.9023,143.1887,142.5086,143.0545,11499.0
2020-11-16 14:30:00,159.78,159.94,159.66,159.7,12332.0,142.9829,143.1261,142.8755,142.9113,12332.0
2020-11-16 15:00:00,159.69,160.03,159.45,159.74,17123.0,142.9023,143.2066,142.6876,142.9471,17123.0
2020-11-16 15:30:00,159.82,160.64,159.81,160.64,55010.0,143.0187,143.7525,143.0097,143.7525,55010.0
2020-11-17 09:30:00,157.66,157.78,157.18,157.39,62625.0,141.0858,141.1931,140.6562,140.8441,62625.0
2020-11-17 10:00:00,157.38,157.74,157.06,157.52,26686.0,140.8352,141.1573,140.5488,140.9605,26686.0
2020-11-17 10:30:00,157.38,158.53,157.31,158.45,28477.0,140.8352,141.8643,140.7725,141.7927,28477.0
2020-11-17 11:00:00,158.5,158.79,158.34,158.64,16857.0,141.8374,142.097,141.6943,141.9627,16857.0
2020-11-17 11:30:00,158.66,159.18,158.34,158.43,22961.0,141.9806,142.446,141.6943,141.7748,22961.0
2020-11-17 12:00:00,158.48,159.36,158.48,158.77,10056.0,141.8195,142.607,141.8195,142.0791,10056.0
2020-11-17 12:30:00,159.0,159.15,158.79,159.08,7386.0,142.2849,142.4191,142.097,142.3565,7386.0
2020-11-17 13:00:00,159.13,159.19,158.77,159.13,17954.0,142.4012,142.4549,142.0791,142.4012,17954.0
2020-11-17 13:30:00,159.13,159.25,158.96,159.13,15102.0,142.4012,142.5086,142.2491,142.4012,15102.0
2020-11-17 14:00:00,159.14,159.51,159.1,159.31,18409.0,142.4102,142.7413,142.3744,142.5623,18409.0
2020-11-17 14:30:00,159.39,159.5,159.08,159.23,13984.0,142.6339,142.7323,142.3565,142.4907,13984.0
2020-11-17 15:00:00,159.27,159.3,158.42,158.68,15301.0,142.5265,142.5533,141.7659,141.9985,15301.0
2020-11-17 15:30:00,158.6,158.76,158.12,158.29,48129.0,141.9269,142.0701,141.4974,141.6495,48129.0
2020-11-18 09:30:00,157.81,158.27,157.71,158.23,18847.0,141.22,141.6316,141.1305,141.5958,18847.0
2020-11-18 10:00:00,158.44,158.44,157.8,158.32,8644.0,141.7838,141.7838,141.211,141.6764,8644.0
2020-11-18 10:30:00,158.3,158.49,158.29,158.29,9104.0,141.6585,141.8285,141.6495,141.6495,9104.0
2020-11-18 11:00:00,158.34,158.45,158.23,158.31,12933.0,141.6943,141.7927,141.5958,141.6674,12933.0
2020-11-18 11:30:00,158.16,158.39,157.95,158.07,5883.0,141.5332,141.739,141.3453,141.4527,5883.0
2020-11-18 12:00:00,158.16,158.2,157.91,157.92,4498.0,141.5332,141.569,141.3095,141.3184,4498.0
2020-11-18 12:30:00,157.91,157.93,157.61,157.81,3278.0,141.3095,141.3274,141.041,141.22,3278.0
2020-11-18 13:00:00,157.72,157.76,157.51,157.64,6748.0,141.1394,141.1752,140.9515,141.0679,6748.0
2020-11-18 13:30:00,157.72,157.87,157.15,157.28,14776.0,141.1394,141.2737,140.6294,140.7457,14776.0
2020-11-18 14:00:00,157.24,157.49,156.85,156.92,12858.0,140.7099,140.9336,140.3609,140.4235,12858.0
2020-11-18 14:30:00,156.85,157.25,156.8,157.0,7268.0,140.3609,140.7189,140.3162,140.4951,7268.0
2020-11-18 15:00:00,157.02,157.25,156.81,157.02,10956.0,140.513,140.7189,140.3251,140.513,10956.0
2020-11-18 15:30:00,157.02,157.02,156.35,156.41,30250.0,140.513,140.513,139.9135,139.9672,30250.0
2020-11-19 09:30:00,157.34,157.81,156.73,157.38,57701.0,140.7994,141.22,140.2535,140.8352,57701.0
2020-11-19 10:00:00,157.51,157.61,156.92,157.0,17407.0,140.9515,141.041,140.4235,140.4951,17407.0
2020-11-19 10:30:00,157.09,157.5,156.97,157.13,14353.0,140.5757,140.9426,140.4683,140.6115,14353.0
2020-11-19 11:00:00,157.11,157.57,157.07,157.24,17186.0,140.5936,141.0052,140.5578,140.7099,17186.0
2020-11-19 11:30:00,157.14,157.62,157.01,157.25,32058.0,140.6204,141.05,140.5041,140.7189,32058.0
2020-11-19 12:00:00,157.03,157.62,157.03,157.52,10173.0,140.522,141.05,140.522,140.9605,10173.0
2020-11-19 12:30:00,157.4,157.73,157.27,157.55,9052.0,140.8531,141.1484,140.7368,140.9873,9052.0
2020-11-19 13:00:00,157.54,157.86,157.2,157.59,11333.0,140.9784,141.2647,140.6741,141.0231,11333.0
2020-11-19 13:30:00,157.59,157.9,157.59,157.81,12941.0,141.0231,141.3005,141.0231,141.22,12941.0
2020-11-19 14:00:00,157.76,158.01,157.76,157.9,5046.0,141.1752,141.399,141.1752,141.3005,5046.0
2020-11-19 14:30:00,157.92,158.36,157.66,158.23,11523.0,141.3184,141.7122,141.0858,141.5958,11523.0
2020-11-19 15:00:00,158.31,158.42,158.14,158.23,10868.0,141.6674,141.7659,141.5153,141.5958,10868.0
2020-11-19 15:30:00,158.32,158.74,158.19,158.52,28261.0,141.6764,142.0522,141.56,141.8553,28261.0
2020-11-20 09:30:00,158.12,158.19,157.5,157.58,35196.0,141.4974,141.56,140.9426,141.0142,35196.0
2020-11-20 10:00:00,157.61,157.69,156.82,157.03,34934.0,141.041,141.1126,140.3341,140.522,34934.0
2020-11-20 10:30:00,157.07,157.14,156.76,156.84,12087.0,140.5578,140.6204,140.2804,140.352,12087.0
2020-11-20 11:00:00,156.83,157.25,156.82,157.25,9556.0,140.343,140.7189,140.3341,140.7189,9556.0
2020-11-20 11:30:00,157.15,157.61,156.94,157.0,11529.0,140.6294,141.041,140.4414,140.4951,11529.0
2020-11-20 12:00:00,156.97,157.0,156.83,157.0,2314.0,140.4683,140.4951,140.343,140.4951,2314.0
2020-11-20 12:30:00,156.83,156.97,156.66,156.78,3806.0,140.343,140.4683,140.1909,140.2983,3806.0
2020-11-20 13:00:00,156.85,157.02,156.77,157.02,5065.0,140.3609,140.513,140.2893,140.513,5065.0
2020-11-20 13:30:00,156.99,157.17,156.85,157.16,8265.0,140.4862,140.6473,140.3609,140.6383,8265.0
2020-11-20 14:00:00,157.13,157.21,156.81,156.98,6345.0,140.6115,140.6831,140.3251,140.4772,6345.0
2020-11-20 14:30:00,156.89,157.17,156.88,156.99,4171.0,140.3967,140.6473,140.3878,140.4862,4171.0
2020-11-20 15:00:00,157.07,157.15,156.66,156.77,8096.0,140.5578,140.6294,140.1909,140.2893,8096.0
2020-11-20 15:30:00,156.9,157.12,156.68,156.77,18094.0,140.4056,140.6025,140.2088,140.2893,18094.0
2020-11-23 09:30:00,156.42,156.86,156.3,156.33,40274.0,139.9761,140.3699,139.8687,139.8956,40274.0
2020-11-23 10:00:00,156.25,156.41,155.6,155.65,12024.0,139.824,139.9672,139.2423,139.2871,12024.0
2020-11-23 10:30:00,155.66,156.2,155.66,155.86,15009.0,139.296,139.7792,139.296,139.475,15009.0
2020-11-23 11:00:00,155.95,156.03,155.3,155.38,14215.0,139.5555,139.6271,138.9739,139.0454,14215.0
2020-11-23 11:30:00,155.46,155.58,155.15,155.46,8462.0,139.117,139.2244,138.8396,139.117,8462.0
2020-11-23 12:00:00,155.39,155.5,155.0,155.5,10850.0,139.0544,139.1528,138.7054,139.1528,10850.0
2020-11-23 12:30:00,155.47,155.67,155.14,155.47,7449.0,139.126,139.305,138.8307,139.126,7449.0
2020-11-23 13:00:00,155.44,155.84,155.36,155.47,6101.0,139.0991,139.4571,139.0275,139.126,6101.0
2020-11-23 13:30:00,155.5,155.92,155.43,155.6,13208.0,139.1528,139.5287,139.0902,139.2423,13208.0
2020-11-23 14:00:00,155.53,155.63,155.16,155.29,7127.0,139.1797,139.2692,138.8486,138.9649,7127.0
2020-11-23 14:30:00,155.39,155.88,155.21,155.88,10495.0,139.0544,139.4929,138.8933,139.4929,10495.0
2020-11-23 15:00:00,155.9,156.13,155.78,155.89,8629.0,139.5108,139.7166,139.4034,139.5018,8629.0
2020-11-23 15:30:00,155.89,155.96,155.34,155.85,39607.0,139.5018,139.5645,139.0096,139.466,39607.0
2020-11-24 09:30:00,154.53,155.37,154.53,155.34,108427.0,138.2848,139.0365,138.2848,139.0096,108427.0
2020-11-24 10:00:00,155.29,155.31,154.35,154.55,42431.0,138.9649,138.9828,138.1237,138.3027,42431.0
2020-11-24 10:30:00,154.53,155.01,154.45,154.88,28359.0,138.2848,138.7143,138.2132,138.598,28359.0
2020-11-24 11:00:00,154.93,155.66,154.89,155.55,17165.0,138.6427,139.296,138.607,139.1976,17165.0
2020-11-24 11:30:00,155.42,156.09,155.27,155.88,19480.0,139.0812,139.6808,138.947,139.4929,19480.0
2020-11-24 12:00:00,155.89,156.08,155.67,155.84,7752.0,139.5018,139.6719,139.305,139.4571,7752.0
2020-11-24 12:30:00,155.83,156.08,155.77,156.01,6107.0,139.4481,139.6719,139.3944,139.6092,6107.0
2020-11-24 13:00:00,156.02,156.19,155.79,156.04,6739.0,139.6182,139.7703,139.4123,139.6361,6739.0
2020-11-24 13:30:00,156.05,156.33,155.97,156.01,9672.0,139.645,139.8956,139.5734,139.6092,9672.0
2020-11-24 14:00:00,155.97,156.19,155.87,156.13,10250.0,139.5734,139.7703,139.4839,139.7166,10250.0
2020-11-24 14:30:00,156.07,156.21,155.78,156.2,8887.0,139.6629,139.7882,139.4034,139.7792,8887.0
2020-11-24 15:00:00,156.14,156.38,156.1,156.29,19245.0,139.7255,139.9403,139.6897,139.8598,19245.0
2020-11-24 15:30:00,156.28,156.47,156.03,156.42,44484.0,139.8508,140.0209,139.6271,139.9761,44484.0
2020-11-25 09:30:00,156.9,157.33,156.73,156.9,54185.0,140.4056,140.7904,140.2535,140.4056,54185.0
2020-11-25 10:00:00,156.9,157.24,156.73,157.11,25487.0,140.4056,140.7099,140.2535,140.5936,25487.0
2020-11-25 10:30:00,157.09,157.61,157.02,157.24,26397.0,140.5757,141.041,140.513,140.7099,26397.0
2020-11-25 11:00:00,157.18,157.79,157.18,157.66,32032.0,140.6562,141.2021,140.6562,141.0858,32032.0
2020-11-25 11:30:00,157.67,158.13,157.67,157.9,12741.0,141.0947,141.5063,141.0947,141.3005,12741.0
2020-11-25 12:00:00,158.09,158.38,158.08,158.22,10697.0,141.4705,141.7301,141.4616,141.5869,10697.0
2020-11-25 12:30:00,158.13,158.46,158.06,158.46,24531.0,141.5063,141.8017,141.4437,141.8017,24531.0
2020-11-25 13:00:00,158.46,158.64,158.31,158.64,9812.0,141.8017,141.9627,141.6674,141.9627,9812.0
2020-11-25 13:30:00,158.62,158.75,158.28,158.6,15659.0,141.9448,142.0612,141.6406,141.9269,15659.0
2020-11-25 14:00:00,158.73,158.73,158.34,158.6,14113.0,142.0433,142.0433,141.6943,141.9269,14113.0
2020-11-25 14:30:00,158.61,158.65,158.09,158.3,22536.0,141.9359,141.9717,141.4705,141.6585,22536.0
2020-11-25 15:00:00,158.2,158.42,158.14,158.31,10851.0,141.569,141.7659,141.5153,141.6674,10851.0
2020-11-25 15:30:00,158.29,158.33,157.65,157.67,47935.0,141.6495,141.6853,141.0768,141.0947,47935.0
2020-11-27 09:30:00,157.22,157.92,157.02,157.92,33945.0,140.692,141.3184,140.513,141.3184,33945.0
2020-11-27 10:00:00,157.94,158.14,157.57,157.6,13650.0,141.3363,141.5153,141.0052,141.0321,13650.0
2020-11-27 10:30:00,157.6,157.75,157.46,157.53,11145.0,141.0321,141.1663,140.9068,140.9694,11145.0
2020-11-27 11:00:00,157.6,157.6,156.93,157.08,12083.0,141.0321,141.0321,140.4325,140.5667,12083.0
2020-11-27 11:30:00,157.2,157.22,156.54,156.84,28585.0,140.6741,140.692,140.0835,140.352,28585.0
2020-11-27 12:00:00,156.86,156.98,156.5,156.72,13002.0,140.3699,140.4772,140.0477,140.2446,13002.0
2020-11-27 12:30:00,156.7,157.01,156.49,156.69,17450.0,140.2267,140.5041,140.0388,140.2177,17450.0
2020-11-30 09:30:00,155.83,155.96,155.42,155.87,28883.0,139.4481,139.5645,139.0812,139.4839,28883.0
2020-11-30 10:00:00,155.86,156.3,155.66,155.97,33972.0,139.475,139.8687,139.296,139.5734,33972.0
2020-11-30 10:30:00,155.99,156.05,155.45,156.0,18336.0,139.5913,139.645,139.1081,139.6003,18336.0
2020-11-30 11:00:00,156.03,156.09,154.87,154.87,27883.0,139.6271,139.6808,138.5891,138.5891,27883.0
2020-11-30 11:30:00,154.89,154.9,154.05,154.57,84913.0,138.607,138.6159,137.8553,138.3206,84913.0
2020-11-30 12:00:00,154.53,155.1,154.53,155.02,9961.0,138.2848,138.7949,138.2848,138.7233,9961.0
2020-11-30 12:30:00,154.99,155.23,154.79,155.03,7570.0,138.6964,138.9112,138.5175,138.7322,7570.0
2020-11-30 13:00:00,155.06,155.28,154.79,155.1,10033.0,138.7591,138.956,138.5175,138.7949,10033.0
2020-11-30 13:30:00,155.13,155.73,155.04,155.16,16793.0,138.8217,139.3586,138.7412,138.8486,16793.0
2020-11-30 14:00:00,155.14,155.18,154.95,155.05,8275.0,138.8307,138.8665,138.6606,138.7501,8275.0
2020-11-30 14:30:00,155.13,155.22,154.78,155.12,14385.0,138.8217,138.9023,138.5085,138.8128,14385.0
2020-11-30 15:00:00,155.09,155.09,154.66,154.71,17995.0,138.7859,138.7859,138.4011,138.4459,17995.0
2020-11-30 15:30:00,154.74,155.6,154.72,154.95,55180.0,138.4727,139.2423,138.4548,138.6606,55180.0
2020-12-01 09:30:00,157.88,157.88,157.51,157.62,44985.0,141.2826,141.2826,140.9515,141.05,44985.0
2020-12-01 10:00:00,157.59,157.9,157.57,157.89,14954.0,141.0231,141.3005,141.0052,141.2916,14954.0
2020-12-01 10:30:00,157.93,157.93,157.61,157.7,25853.0,141.3274,141.3274,141.041,141.1215,25853.0
2020-12-01 11:00:00,157.67,157.88,157.27,157.43,23051.0,141.0947,141.2826,140.7368,140.8799,23051.0
2020-12-01 11:30:00,157.37,157.43,156.9,156.9,12684.0,140.8262,140.8799,140.4056,140.4056,12684.0
2020-12-01 12:00:00,156.94,157.44,156.94,157.17,11938.0,140.4414,140.8889,140.4414,140.6473,11938.0
2020-12-01 12:30:00,157.06,157.42,156.83,157.42,17739.0,140.5488,140.871,140.343,140.871,17739.0
2020-12-01 13:00:00,157.39,157.65,157.26,157.58,5229.0,140.8441,141.0768,140.7278,141.0142,5229.0
2020-12-01 13:30:00,157.65,157.92,157.5,157.85,20422.0,141.0768,141.3184,140.9426,141.2558,20422.0
2020-12-01 14:00:00,157.9,158.01,157.65,157.83,18461.0,141.3005,141.399,141.0768,141.2379,18461.0
2020-12-01 14:30:00,157.88,158.16,157.75,157.81,10426.0,141.2826,141.5332,141.1663,141.22,10426.0
2020-12-01 15:00:00,157.81,157.81,157.4,157.53,15862.0,141.22,141.22,140.8531,140.9694,15862.0
2020-12-01 15:30:00,157.54,158.11,157.44,157.66,58792.0,140.9784,141.4884,140.8889,141.0858,58792.0
2020-12-02 09:30:00,156.08,156.69,156.05,156.41,31153.0,139.6719,140.2177,139.645,139.9672,31153.0
2020-12-02 10:00:00,156.48,156.77,156.24,156.34,19949.0,140.0298,140.2893,139.815,139.9045,19949.0
2020-12-02 10:30:00,156.39,156.51,156.22,156.42,6599.0,139.9493,140.0566,139.7971,139.9761,6599.0
2020-12-02 11:00:00,156.45,156.62,156.05,156.15,15016.0,140.003,140.1551,139.645,139.7345,15016.0
2020-12-02 11:30:00,156.09,156.27,155.9,156.14,13288.0,139.6808,139.8419,139.5108,139.7255,13288.0
2020-12-02 12:00:00,156.2,156.21,155.83,155.86,4782.0,139.7792,139.7882,139.4481,139.475,4782.0
2020-12-02 12:30:00,155.81,156.06,155.72,155.78,6493.0,139.4302,139.654,139.3497,139.4034,6493.0
2020-12-02 13:00:00,155.73,155.89,155.68,155.76,8767.0,139.3586,139.5018,139.3139,139.3855,8767.0
2020-12-02 13:30:00,155.79,155.95,155.62,155.95,8749.0,139.4123,139.5555,139.2602,139.5555,8749.0
2020-12-02 14:00:00,155.87,155.91,155.52,155.69,18718.0,139.4839,139.5197,139.1707,139.3229,18718.0
2020-12-02 14:30:00,155.72,155.97,155.6,155.85,9290.0,139.3497,139.5734,139.2423,139.466,9290.0
2020-12-02 15:00:00,155.92,155.98,155.66,155.75,19817.0,139.5287,139.5824,139.296,139.3765,19817.0
2020-12-02 15:30:00,155.77,156.07,155.71,155.88,51811.0,139.3944,139.6629,139.3407,139.4929,51811.0
2020-12-03 09:30:00,155.71,156.69,155.67,156.53,44576.0,139.3407,140.2177,139.305,140.0745,44576.0
2020-12-03 10:00:00,156.63,157.42,156.62,157.39,15386.0,140.164,140.871,140.1551,140.8441,15386.0
2020-12-03 10:30:00,157.41,157.55,157.11,157.28,14766.0,140.862,140.9873,140.5936,140.7457,14766.0
2020-12-03 11:00:00,157.26,157.34,156.84,157.0,14095.0,140.7278,140.7994,140.352,140.4951,14095.0
2020-12-03 11:30:00,156.96,156.99,156.48,156.85,40708.0,140.4593,140.4862,140.0298,140.3609,40708.0
2020-12-03 12:00:00,156.81,156.88,156.47,156.64,9085.0,140.3251,140.3878,140.0209,140.173,9085.0
2020-12-03 12:30:00,156.72,156.79,156.45,156.62,10549.0,140.2446,140.3072,140.003,140.1551,10549.0
2020-12-03 13:00:00,156.57,156.65,156.05,156.22,12085.0,140.1103,140.1819,139.645,139.7971,12085.0
2020-12-03 13:30:00,156.15,156.33,155.82,156.03,15036.0,139.7345,139.8956,139.4392,139.6271,15036.0
2020-12-03 14:00:00,156.12,156.37,155.98,156.12,9448.0,139.7076,139.9314,139.5824,139.7076,9448.0
2020-12-03 14:30:00,156.2,156.35,156.02,156.11,13888.0,139.7792,139.9135,139.6182,139.6987,13888.0
2020-12-03 15:00:00,156.16,156.36,156.01,156.27,29534.0,139.7434,139.9224,139.6092,139.8419,29534.0
2020-12-03 15:30:00,156.26,156.3,155.5,156.03,38137.0,139.8329,139.8687,139.1528,139.6271,38137.0
2020-12-04 09:30:00,159.1,159.48,158.77,159.17,42515.0,142.3744,142.7144,142.0791,142.437,42515.0
2020-12-04 10:00:00,159.08,159.36,158.64,158.73,18690.0,142.3565,142.607,141.9627,142.0433,18690.0
2020-12-04 10:30:00,158.74,158.74,158.29,158.42,8385.0,142.0522,142.0522,141.6495,141.7659,8385.0
2020-12-04 11:00:00,158.34,158.34,157.88,158.09,14735.0,141.6943,141.6943,141.2826,141.4705,14735.0
2020-12-04 11:30:00,158.06,158.56,158.0,158.5,10005.0,141.4437,141.8911,141.39,141.8374,10005.0
2020-12-04 12:00:00,158.51,158.83,158.51,158.79,8296.0,141.8464,142.1328,141.8464,142.097,8296.0
2020-12-04 12:30:00,158.8,158.8,158.53,158.8,7809.0,142.1059,142.1059,141.8643,142.1059,7809.0
2020-12-04 13:00:00,158.79,158.94,158.58,158.87,6021.0,142.097,142.2312,141.909,142.1685,6021.0
2020-12-04 13:30:00,158.86,158.95,158.62,158.62,5782.0,142.1596,142.2401,141.9448,141.9448,5782.0
2020-12-04 14:00:00,158.7,158.82,158.47,158.47,7922.0,142.0164,142.1238,141.8106,141.8106,7922.0
2020-12-04 14:30:00,158.53,158.66,158.46,158.65,19194.0,141.8643,141.9806,141.8017,141.9717,19194.0
2020-12-04 15:00:00,158.66,158.8,158.5,158.79,25171.0,141.9806,142.1059,141.8374,142.097,25171.0
2020-12-04 15:30:00,158.8,159.4,158.73,159.4,56587.0,142.1059,142.6428,142.0433,142.6428,56587.0
2020-12-07 09:30:00,159.0,159.4,158.87,159.27,19392.0,142.2849,142.6428,142.1685,142.5265,19392.0
2020-12-07 10:00:00,159.32,159.46,158.89,159.18,36462.0,142.5712,142.6965,142.1864,142.446,36462.0
2020-12-07 10:30:00,159.16,159.44,158.93,158.95,19746.0,142.4281,142.6786,142.2222,142.2401,19746.0
2020-12-07 11:00:00,158.92,159.46,158.85,159.43,11021.0,142.2133,142.6965,142.1507,142.6697,11021.0
2020-12-07 11:30:00,159.47,159.71,159.05,159.64,11071.0,142.7055,142.9202,142.3296,142.8576,11071.0
2020-12-07 12:00:00,159.55,159.7,159.35,159.67,11431.0,142.7771,142.9113,142.5981,142.8844,11431.0
2020-12-07 12:30:00,159.7,159.79,159.53,159.65,11014.0,142.9113,142.9918,142.7592,142.8666,11014.0
2020-12-07 13:00:00,159.58,159.58,159.08,159.09,5956.0,142.8039,142.8039,142.3565,142.3654,5956.0
2020-12-07 13:30:00,159.16,159.26,158.89,159.26,10163.0,142.4281,142.5175,142.1864,142.5175,10163.0
2020-12-07 14:00:00,159.15,159.37,159.02,159.12,7330.0,142.4191,142.616,142.3028,142.3923,7330.0
2020-12-07 14:30:00,159.23,159.23,159.06,159.06,3945.0,142.4907,142.4907,142.3386,142.3386,3945.0
2020-12-07 15:00:00,159.16,159.18,158.82,159.04,8526.0,142.4281,142.446,142.1238,142.3207,8526.0
2020-12-07 15:30:00,158.9,159.16,158.68,158.89,30060.0,142.1954,142.4281,141.9985,142.1864,30060.0
2020-12-08 09:30:00,157.63,157.76,157.32,157.59,36847.0,141.0589,141.1752,140.7815,141.0231,36847.0
2020-12-08 10:00:00,157.61,157.64,156.78,157.09,47696.0,141.041,141.0679,140.2983,140.5757,47696.0
2020-12-08 10:30:00,157.16,157.65,157.16,157.5,9983.0,140.6383,141.0768,140.6383,140.9426,9983.0
2020-12-08 11:00:00,157.64,157.95,157.24,157.4,21046.0,141.0679,141.3453,140.7099,140.8531,21046.0
2020-12-08 11:30:00,157.4,157.63,157.37,157.37,10711.0,140.8531,141.0589,140.8262,140.8262,10711.0
2020-12-08 12:00:00,157.36,157.7,157.32,157.62,8830.0,140.8173,141.1215,140.7815,141.05,8830.0
2020-12-08 12:30:00,157.67,157.68,157.35,157.38,2996.0,141.0947,141.1036,140.8083,140.8352,2996.0
2020-12-08 13:00:00,157.41,157.53,157.38,157.48,3611.0,140.862,140.9694,140.8352,140.9247,3611.0
2020-12-08 13:30:00,157.5,157.65,157.27,157.28,8294.0,140.9426,141.0768,140.7368,140.7457,8294.0
2020-12-08 14:00:00,157.29,157.85,157.27,157.81,7380.0,140.7546,141.2558,140.7368,141.22,7380.0
2020-12-08 14:30:00,157.76,157.83,157.47,157.47,7446.0,141.1752,141.2379,140.9157,140.9157,7446.0
2020-12-08 15:00:00,157.47,157.55,157.3,157.43,14424.0,140.9157,140.9873,140.7636,140.8799,14424.0
2020-12-08 15:30:00,157.46,157.53,157.25,157.25,25359.0,140.9068,140.9694,140.7189,140.7189,25359.0
2020-12-09 09:30:00,158.19,158.25,157.33,157.67,49618.0,141.56,141.6137,140.7904,141.0947,49618.0
2020-12-09 10:00:00,157.7,158.27,157.63,158.17,21790.0,141.1215,141.6316,141.0589,141.5421,21790.0
2020-12-09 10:30:00,158.14,158.2,157.81,157.93,17637.0,141.5153,141.569,141.22,141.3274,17637.0
2020-12-09 11:00:00,158.1,158.6,158.02,158.59,18848.0,141.4795,141.9269,141.4079,141.918,18848.0
2020-12-09 11:30:00,158.55,158.81,158.36,158.81,8640.0,141.8822,142.1149,141.7122,142.1149,8640.0
2020-12-09 12:00:00,158.81,158.86,158.59,158.76,4319.0,142.1149,142.1596,141.918,142.0701,4319.0
2020-12-09 12:30:00,158.76,158.77,158.32,158.4,6058.0,142.0701,142.0791,141.6764,141.748,6058.0
2020-12-09 13:00:00,158.33,158.61,158.31,158.45,8955.0,141.6853,141.9359,141.6674,141.7927,8955.0
2020-12-09 13:30:00,158.43,158.48,158.27,158.3,4900.0,141.7748,141.8195,141.6316,141.6585,4900.0
2020-12-09 14:00:00,158.31,158.98,158.31,158.98,3152.0,141.6674,142.267,141.6674,142.267,3152.0
2020-12-09 14:30:00,158.86,159.0,158.72,158.78,8036.0,142.1596,142.2849,142.0343,142.088,8036.0
2020-12-09 15:00:00,158.86,158.86,158.37,158.44,13438.0,142.1596,142.1596,141.7211,141.7838,13438.0
2020-12-09 15:30:00,158.45,159.41,158.45,159.35,37280.0,141.7927,142.6518,141.7927,142.5981,37280.0
2020-12-10 09:30:00,162.2,162.72,162.04,162.56,100502.0,145.1485,145.6138,145.0053,145.4706,100502.0
2020-12-10 10:00:00,162.63,162.67,161.22,161.45,50041.0,145.5333,145.5691,144.2715,144.4773,50041.0
2020-12-10 10:30:00,161.39,161.4,160.27,160.56,24493.0,144.4236,144.4326,143.4214,143.6809,24493.0
2020-12-10 11:00:00,160.42,160.42,159.76,159.83,6439.0,143.5556,143.5556,142.965,143.0276,6439.0
2020-12-10 11:30:00,159.71,159.71,159.0,159.27,20547.0,142.9202,142.9202,142.2849,142.5265,20547.0
2020-12-10 12:00:00,159.33,159.75,159.31,159.74,6738.0,142.5802,142.956,142.5623,142.9471,6738.0
2020-12-10 12:30:00,159.7,159.72,159.46,159.46,2221.0,142.9113,142.9292,142.6965,142.6965,2221.0
2020-12-10 13:00:00,159.23,159.75,159.19,159.63,9815.0,142.4907,142.956,142.4549,142.8487,9815.0
2020-12-10 13:30:00,159.63,159.63,159.17,159.37,9226.0,142.8487,142.8487,142.437,142.616,9226.0
2020-12-10 14:00:00,159.27,159.33,159.0,159.18,5178.0,142.5265,142.5802,142.2849,142.446,5178.0
2020-12-10 14:30:00,159.15,159.64,159.14,159.49,4888.0,142.4191,142.8576,142.4102,142.7234,4888.0
2020-12-10 15:00:00,159.56,159.9,159.45,159.66,11707.0,142.786,143.0903,142.6876,142.8755,11707.0
2020-12-10 15:30:00,159.69,159.7,159.24,159.3,38740.0,142.9023,142.9113,142.4997,142.5533,38740.0
2020-12-11 09:30:00,159.45,159.67,159.1,159.2,58989.0,142.6876,142.8844,142.3744,142.4639,58989.0
2020-12-11 10:00:00,159.28,159.91,159.13,159.77,26906.0,142.5354,143.0992,142.4012,142.9739,26906.0
2020-12-11 10:30:00,159.77,160.01,159.53,159.69,25730.0,142.9739,143.1887,142.7592,142.9023,25730.0
2020-12-11 11:00:00,159.79,159.83,159.61,159.77,17307.0,142.9918,143.0276,142.8308,142.9739,17307.0
2020-12-11 11:30:00,159.4,159.56,158.71,158.75,7928.0,142.6428,142.786,142.0254,142.0612,7928.0
2020-12-11 12:00:00,158.77,158.8,158.43,158.54,7457.0,142.0791,142.1059,141.7748,141.8732,7457.0
2020-12-11 12:30:00,158.47,158.97,158.46,158.81,6605.0,141.8106,142.258,141.8017,142.1149,6605.0
2020-12-11 13:00:00,158.82,159.17,158.82,158.88,6742.0,142.1238,142.437,142.1238,142.1775,6742.0
2020-12-11 13:30:00,159.05,159.19,158.92,159.11,7691.0,142.3296,142.4549,142.2133,142.3833,7691.0
2020-12-11 14:00:00,159.17,159.37,159.07,159.13,5622.0,142.437,142.616,142.3475,142.4012,5622.0
2020-12-11 14:30:00,159.19,159.56,159.17,159.37,5522.0,142.4549,142.786,142.437,142.616,5522.0
2020-12-11 15:00:00,159.45,159.61,159.25,159.47,11068.0,142.6876,142.8308,142.5086,142.7055,11068.0
2020-12-11 15:30:00,159.46,159.78,159.37,159.5,46489.0,142.6965,142.9829,142.616,142.7323,46489.0
2020-12-14 09:30:00,160.23,160.84,160.1,160.53,25536.0,143.3856,143.9314,143.2692,143.654,25536.0
2020-12-14 10:00:00,160.47,161.01,160.12,160.92,22541.0,143.6003,144.0836,143.2871,144.003,22541.0
2020-12-14 10:30:00,160.92,161.04,160.3,160.3,25041.0,144.003,144.1104,143.4482,143.4482,25041.0
2020-12-14 11:00:00,160.17,160.17,159.83,159.86,16598.0,143.3319,143.3319,143.0276,143.0545,16598.0
2020-12-14 11:30:00,159.76,159.79,159.24,159.49,14449.0,142.965,142.9918,142.4997,142.7234,14449.0
2020-12-14 12:00:00,159.59,159.8,159.59,159.69,12124.0,142.8129,143.0008,142.8129,142.9023,12124.0
2020-12-14 12:30:00,159.79,159.86,159.54,159.58,4960.0,142.9918,143.0545,142.7681,142.8039,4960.0
2020-12-14 13:00:00,159.66,159.99,159.65,159.98,4770.0,142.8755,143.1708,142.8666,143.1619,4770.0
2020-12-14 13:30:00,159.88,160.1,159.86,159.91,6277.0,143.0724,143.2692,143.0545,143.0992,6277.0
2020-12-14 14:00:00,159.86,160.11,159.7,159.83,10454.0,143.0545,143.2782,142.9113,143.0276,10454.0
2020-12-14 14:30:00,159.81,159.87,159.56,159.75,7379.0,143.0097,143.0634,142.786,142.956,7379.0
2020-12-14 15:00:00,159.73,159.9,159.59,159.78,13145.0,142.9381,143.0903,142.8129,142.9829,13145.0
2020-12-14 15:30:00,159.78,159.79,159.23,159.25,28701.0,142.9829,142.9918,142.4907,142.5086,28701.0
2020-12-15 09:30:00,158.04,158.38,157.37,157.39,42556.0,141.4258,141.7301,140.8262,140.8441,42556.0
2020-12-15 10:00:00,157.53,158.07,157.53,158.07,9090.0,140.9694,141.4527,140.9694,141.4527,9090.0
2020-12-15 10:30:00,158.15,158.3,158.0,158.15,9169.0,141.5242,141.6585,141.39,141.5242,9169.0
2020-12-15 11:00:00,158.14,158.6,158.01,158.56,25689.0,141.5153,141.9269,141.399,141.8911,25689.0
2020-12-15 11:30:00,158.45,158.45,157.93,158.02,14098.0,141.7927,141.7927,141.3274,141.4079,14098.0
2020-12-15 12:00:00,158.0,158.33,157.92,158.05,4179.0,141.39,141.6853,141.3184,141.4348,4179.0
2020-12-15 12:30:00,158.12,158.63,158.09,158.63,3300.0,141.4974,141.9538,141.4705,141.9538,3300.0
2020-12-15 13:00:00,158.63,158.8,158.47,158.61,3764.0,141.9538,142.1059,141.8106,141.9359,3764.0
2020-12-15 13:30:00,158.6,158.65,158.37,158.5,8060.0,141.9269,141.9717,141.7211,141.8374,8060.0
2020-12-15 14:00:00,158.54,158.65,158.41,158.43,6417.0,141.8732,141.9717,141.7569,141.7748,6417.0
2020-12-15 14:30:00,158.46,158.59,158.33,158.39,4024.0,141.8017,141.918,141.6853,141.739,4024.0
2020-12-15 15:00:00,158.39,158.53,158.21,158.49,8844.0,141.739,141.8643,141.5779,141.8285,8844.0
2020-12-15 15:30:00,158.56,158.66,158.3,158.51,23833.0,141.8911,141.9806,141.6585,141.8464,23833.0
2020-12-16 09:30:00,157.8,158.63,157.8,158.47,16536.0,141.211,141.9538,141.211,141.8106,16536.0
2020-12-16 10:00:00,158.43,158.74,158.2,158.74,13516.0,141.7748,142.0522,141.569,142.0522,13516.0
2020-12-16 10:30:00,158.73,158.94,158.51,158.56,15340.0,142.0433,142.2312,141.8464,141.8911,15340.0
2020-12-16 11:00:00,158.63,158.88,158.61,158.88,12059.0,141.9538,142.1775,141.9359,142.1775,12059.0
2020-12-16 11:30:00,158.85,159.31,158.81,158.99,32349.0,142.1507,142.5623,142.1149,142.2759,32349.0
2020-12-16 12:00:00,158.99,159.25,158.81,159.06,7146.0,142.2759,142.5086,142.1149,142.3386,7146.0
2020-12-16 12:30:00,159.02,159.15,158.76,158.89,7313.0,142.3028,142.4191,142.0701,142.1864,7313.0
2020-12-16 13:00:00,158.8,159.14,158.78,158.97,5003.0,142.1059,142.4102,142.088,142.258,5003.0
2020-12-16 13:30:00,158.97,159.27,158.92,159.06,9572.0,142.258,142.5265,142.2133,142.3386,9572.0
2020-12-16 14:00:00,158.87,158.98,158.59,158.94,3501.0,142.1685,142.267,141.918,142.2312,3501.0
2020-12-16 14:30:00,159.01,159.29,158.99,159.19,3948.0,142.2938,142.5444,142.2759,142.4549,3948.0
2020-12-16 15:00:00,159.11,159.47,158.82,159.4,9802.0,142.3833,142.7055,142.1238,142.6428,9802.0
2020-12-16 15:30:00,159.17,159.36,158.94,159.17,15589.0,142.437,142.607,142.2312,142.437,15589.0
2020-12-17 09:30:00,159.9,160.34,159.81,160.0,39338.0,143.0903,143.484,143.0097,143.1798,39338.0
2020-12-17 10:00:00,159.97,160.34,159.96,160.3,13212.0,143.1529,143.484,143.144,143.4482,13212.0
2020-12-17 10:30:00,160.33,160.71,160.17,160.64,17810.0,143.4751,143.8151,143.3319,143.7525,17810.0
2020-12-17 11:00:00,160.66,160.79,160.04,160.16,66154.0,143.7704,143.8867,143.2156,143.3229,66154.0
2020-12-17 11:30:00,160.1,160.63,159.92,160.3,16264.0,143.2692,143.7435,143.1082,143.4482,16264.0
2020-12-17 12:00:00,160.33,160.36,159.93,160.14,13018.0,143.4751,143.5019,143.1171,143.305,13018.0
2020-12-17 12:30:00,160.11,160.25,159.81,160.0,26994.0,143.2782,143.4035,143.0097,143.1798,26994.0
2020-12-17 13:00:00,160.0,160.08,159.81,160.0,8896.0,143.1798,143.2513,143.0097,143.1798,8896.0
2020-12-17 13:30:00,159.89,160.07,159.85,160.02,9427.0,143.0813,143.2424,143.0455,143.1977,9427.0
2020-12-17 14:00:00,160.02,160.24,159.95,160.14,23894.0,143.1977,143.3945,143.135,143.305,23894.0
2020-12-17 14:30:00,160.18,160.29,159.94,159.96,8603.0,143.3408,143.4393,143.1261,143.144,8603.0
2020-12-17 15:00:00,160.02,160.16,159.88,160.06,28551.0,143.1977,143.3229,143.0724,143.2334,28551.0
2020-12-17 15:30:00,160.05,160.13,159.79,160.01,24588.0,143.2245,143.2961,142.9918,143.1887,24588.0
2020-12-18 09:30:00,159.69,159.75,159.08,159.11,27549.0,142.9023,142.956,142.3565,142.3833,27549.0
2020-12-18 10:00:00,159.1,159.15,158.68,158.97,40428.0,142.3744,142.4191,141.9985,142.258,40428.0
2020-12-18 10:30:00,159.0,159.17,158.92,158.96,10610.0,142.2849,142.437,142.2133,142.2491,10610.0
2020-12-18 11:00:00,158.99,159.01,158.66,158.83,9725.0,142.2759,142.2938,141.9806,142.1328,9725.0
2020-12-18 11:30:00,158.96,159.49,158.89,159.49,5083.0,142.2491,142.7234,142.1864,142.7234,5083.0
2020-12-18 12:00:00,159.48,159.79,159.47,159.69,7216.0,142.7144,142.9918,142.7055,142.9023,7216.0
2020-12-18 12:30:00,159.74,160.05,159.65,159.66,6626.0,142.9471,143.2245,142.8666,142.8755,6626.0
2020-12-18 13:00:00,159.5,160.0,159.42,159.75,18469.0,142.7323,143.1798,142.6607,142.956,18469.0
2020-12-18 13:30:00,159.75,159.98,159.74,159.81,12919.0,142.956,143.1619,142.9471,143.0097,12919.0
2020-12-18 14:00:00,159.77,159.78,159.6,159.6,3342.0,142.9739,142.9829,142.8218,142.8218,3342.0
2020-12-18 14:30:00,159.68,159.73,159.31,159.33,4996.0,142.8934,142.9381,142.5623,142.5802,4996.0
2020-12-18 15:00:00,159.29,159.29,159.01,159.12,13618.0,142.5444,142.5444,142.2938,142.3923,13618.0
2020-12-18 15:30:00,159.19,159.96,159.15,159.83,37447.0,142.4549,143.144,142.4191,143.0276,37447.0
2020-12-21 09:30:00,155.0,155.15,154.56,154.87,82887.0,138.7054,138.8396,138.3116,138.5891,82887.0
2020-12-21 10:00:00,154.94,155.04,154.48,154.89,28370.0,138.6517,138.7412,138.2401,138.607,28370.0
2020-12-21 10:30:00,154.85,156.05,154.81,155.93,25949.0,138.5712,139.645,138.5354,139.5376,25949.0
2020-12-21 11:00:00,155.89,156.56,155.79,156.36,9506.0,139.5018,140.1014,139.4123,139.9224,9506.0
2020-12-21 11:30:00,156.26,157.34,156.26,156.78,12374.0,139.8329,140.7994,139.8329,140.2983,12374.0
2020-12-21 12:00:00,156.77,157.08,156.72,157.04,5658.0,140.2893,140.5667,140.2446,140.5309,5658.0
2020-12-21 12:30:00,157.11,157.53,157.01,157.36,23373.0,140.5936,140.9694,140.5041,140.8173,23373.0
2020-12-21 13:00:00,157.36,157.65,157.25,157.52,7921.0,140.8173,141.0768,140.7189,140.9605,7921.0
2020-12-21 13:30:00,157.52,157.86,157.4,157.66,7679.0,140.9605,141.2647,140.8531,141.0858,7679.0
2020-12-21 14:00:00,157.6,158.46,157.35,158.14,11242.0,141.0321,141.8017,140.8083,141.5153,11242.0
2020-12-21 14:30:00,158.04,158.4,157.59,157.96,17217.0,141.4258,141.748,141.0231,141.3542,17217.0
2020-12-21 15:00:00,157.66,158.05,157.6,157.9,8898.0,141.0858,141.4348,141.0321,141.3005,8898.0
2020-12-21 15:30:00,157.87,158.08,157.22,158.08,45214.0,141.2737,141.4616,140.692,141.4616,45214.0
2020-12-22 09:30:00,158.03,158.09,157.6,157.71,26674.0,141.4169,141.4705,141.0321,141.1305,26674.0
2020-12-22 10:00:00,157.65,157.79,157.21,157.55,22122.0,141.0768,141.2021,140.6831,140.9873,22122.0
2020-12-22 10:30:00,157.54,158.18,157.54,158.06,46755.0,140.9784,141.5511,140.9784,141.4437,46755.0
2020-12-22 11:00:00,158.07,158.64,157.8,158.64,26598.0,141.4527,141.9627,141.211,141.9627,26598.0
2020-12-22 11:30:00,158.57,158.91,157.99,157.99,21855.0,141.9001,142.2043,141.3811,141.3811,21855.0
2020-12-22 12:00:00,158.01,158.41,157.88,157.89,9025.0,141.399,141.7569,141.2826,141.2916,9025.0
2020-12-22 12:30:00,158.0,158.01,157.67,157.7,6785.0,141.39,141.399,141.0947,141.1215,6785.0
2020-12-22 13:00:00,157.71,158.13,157.68,158.09,7443.0,141.1305,141.5063,141.1036,141.4705,7443.0
2020-12-22 13:30:00,158.22,158.34,157.88,157.88,8180.0,141.5869,141.6943,141.2826,141.2826,8180.0
2020-12-22 14:00:00,157.82,158.16,157.81,157.99,12013.0,141.2289,141.5332,141.22,141.3811,12013.0
2020-12-22 14:30:00,158.07,158.23,157.69,158.22,5380.0,141.4527,141.5958,141.1126,141.5869,5380.0
2020-12-22 15:00:00,158.21,158.21,157.45,157.5,19847.0,141.5779,141.5779,140.8978,140.9426,19847.0
2020-12-22 15:30:00,157.5,158.14,157.44,157.92,40878.0,140.9426,141.5153,140.8889,141.3184,40878.0
2020-12-23 09:30:00,158.97,159.5,158.76,158.79,27562.0,142.258,142.7323,142.0701,142.097,27562.0
2020-12-23 10:00:00,158.95,159.23,158.43,158.69,17629.0,142.2401,142.4907,141.7748,142.0075,17629.0
2020-12-23 10:30:00,158.64,158.72,158.01,158.17,19040.0,141.9627,142.0343,141.399,141.5421,19040.0
2020-12-23 11:00:00,158.24,158.76,158.19,158.59,24253.0,141.6048,142.0701,141.56,141.918,24253.0
2020-12-23 11:30:00,158.61,158.99,158.32,158.88,6787.0,141.9359,142.2759,141.6764,142.1775,6787.0
2020-12-23 12:00:00,158.91,158.92,158.58,158.65,7356.0,142.2043,142.2133,141.909,141.9717,7356.0
2020-12-23 12:30:00,158.62,158.84,158.4,158.42,7422.0,141.9448,142.1417,141.748,141.7659,7422.0
2020-12-23 13:00:00,158.34,158.63,158.34,158.59,5873.0,141.6943,141.9538,141.6943,141.918,5873.0
2020-12-23 13:30:00,158.55,158.75,158.45,158.45,8103.0,141.8822,142.0612,141.7927,141.7927,8103.0
2020-12-23 14:00:00,158.48,158.55,158.24,158.33,6483.0,141.8195,141.8822,141.6048,141.6853,6483.0
2020-12-23 14:30:00,158.35,158.68,158.35,158.5,5808.0,141.7032,141.9985,141.7032,141.8374,5808.0
2020-12-23 15:00:00,158.41,158.54,158.35,158.49,9208.0,141.7569,141.8732,141.7032,141.8285,9208.0
2020-12-23 15:30:00,158.53,158.99,158.53,158.73,42283.0,141.8643,142.2759,141.8643,142.0433,42283.0
2020-12-24 09:30:00,158.02,158.38,158.02,158.16,7158.0,141.4079,141.7301,141.4079,141.5332,7158.0
2020-12-24 10:00:00,158.23,158.43,158.11,158.34,6704.0,141.5958,141.7748,141.4884,141.6943,6704.0
2020-12-24 10:30:00,158.41,158.41,157.81,157.98,11082.0,141.7569,141.7569,141.22,141.3721,11082.0
2020-12-24 11:00:00,157.98,158.46,157.97,158.24,8407.0,141.3721,141.8017,141.3632,141.6048,8407.0
2020-12-24 11:30:00,158.24,158.39,158.15,158.39,4921.0,141.6048,141.739,141.5242,141.739,4921.0
2020-12-24 12:00:00,158.3,158.66,158.24,158.6,9818.0,141.6585,141.9806,141.6048,141.9269,9818.0
2020-12-24 12:30:00,158.79,159.53,158.79,159.41,8406.0,142.097,142.7592,142.097,142.6518,8406.0
2020-12-28 09:30:00,160.29,160.88,159.54,160.78,18306.0,143.4393,143.9672,142.7681,143.8778,18306.0
2020-12-28 10:00:00,160.62,161.25,160.26,161.21,21512.0,143.7346,144.2983,143.4124,144.2626,21512.0
2020-12-28 10:30:00,161.05,161.6,161.04,161.07,19996.0,144.1194,144.6116,144.1104,144.1373,19996.0
2020-12-28 11:00:00,160.65,161.17,160.56,160.56,9068.0,143.7614,144.2268,143.6809,143.6809,9068.0
2020-12-28 11:30:00,160.59,161.11,160.56,160.67,6046.0,143.7077,144.1731,143.6809,143.7793,6046.0
2020-12-28 12:00:00,160.71,160.72,160.05,160.11,11728.0,143.8151,143.8241,143.2245,143.2782,11728.0
2020-12-28 12:30:00,160.12,160.22,159.82,159.83,3922.0,143.2871,143.3766,143.0187,143.0276,3922.0
2020-12-28 13:00:00,159.8,160.09,159.66,159.89,20666.0,143.0008,143.2603,142.8755,143.0813,20666.0
2020-12-28 13:30:00,159.9,160.33,159.71,160.28,21663.0,143.0903,143.4751,142.9202,143.4303,21663.0
2020-12-28 14:00:00,160.25,160.31,160.05,160.05,11455.0,143.4035,143.4572,143.2245,143.2245,11455.0
2020-12-28 14:30:00,160.15,160.18,159.6,159.78,14092.0,143.314,143.3408,142.8218,142.9829,14092.0
2020-12-28 15:00:00,159.74,159.9,159.59,159.59,10225.0,142.9471,143.0903,142.8129,142.8129,10225.0
2020-12-28 15:30:00,159.7,160.17,159.55,159.87,46873.0,142.9113,143.3319,142.7771,143.0634,46873.0
2020-12-29 09:30:00,165.0,165.42,163.76,164.08,119011.0,147.6541,148.03,146.5445,146.8308,119011.0
2020-12-29 10:00:00,164.22,165.05,164.02,164.72,28427.0,146.9561,147.6989,146.7771,147.4036,28427.0
2020-12-29 10:30:00,164.71,164.97,164.56,164.69,19591.0,147.3946,147.6273,147.2604,147.3767,19591.0
2020-12-29 11:00:00,164.67,164.73,164.37,164.62,23431.0,147.3588,147.4125,147.0904,147.3141,23431.0
2020-12-29 11:30:00,164.59,164.62,163.93,163.96,9258.0,147.2872,147.3141,146.6966,146.7235,9258.0
2020-12-29 12:00:00,163.88,164.07,163.57,163.57,5599.0,146.6519,146.8219,146.3745,146.3745,5599.0
2020-12-29 12:30:00,163.57,163.57,163.0,163.16,27868.0,146.3745,146.3745,145.8644,146.0076,27868.0
2020-12-29 13:00:00,163.21,163.29,163.04,163.22,6038.0,146.0523,146.1239,145.9002,146.0612,6038.0
2020-12-29 13:30:00,163.21,163.45,163.12,163.33,5325.0,146.0523,146.2671,145.9718,146.1597,5325.0
2020-12-29 14:00:00,163.33,163.42,163.01,163.12,5500.0,146.1597,146.2402,145.8733,145.9718,5500.0
2020-12-29 14:30:00,163.1,163.33,162.99,163.1,7041.0,145.9539,146.1597,145.8554,145.9539,7041.0
2020-12-29 15:00:00,163.09,163.67,163.0,163.48,13085.0,145.9449,146.4639,145.8644,146.2939,13085.0
2020-12-29 15:30:00,163.47,163.64,163.25,163.26,42874.0,146.285,146.4371,146.0881,146.097,42874.0
2020-12-30 09:30:00,163.16,163.2,162.28,162.42,31287.0,146.0076,146.0434,145.2201,145.3454,31287.0
2020-12-30 10:00:00,162.63,162.72,162.27,162.54,7728.0,145.5333,145.6138,145.2111,145.4527,7728.0
2020-12-30 10:30:00,162.4,162.57,162.04,162.5,19636.0,145.3275,145.4796,145.0053,145.4169,19636.0
2020-12-30 11:00:00,162.45,163.13,162.36,162.53,17239.0,145.3722,145.9807,145.2917,145.4438,17239.0
2020-12-30 11:30:00,162.63,162.78,162.45,162.51,7003.0,145.5333,145.6675,145.3722,145.4259,7003.0
2020-12-30 12:00:00,162.5,162.53,162.14,162.15,4279.0,145.4169,145.4438,145.0948,145.1037,4279.0
2020-12-30 12:30:00,162.07,162.18,161.94,162.14,3578.0,145.0321,145.1306,144.9158,145.0948,3578.0
2020-12-30 13:00:00,162.14,162.41,162.05,162.05,6165.0,145.0948,145.3364,145.0142,145.0142,6165.0
2020-12-30 13:30:00,162.01,162.11,161.91,162.11,2665.0,144.9785,145.0679,144.889,145.0679,2665.0
2020-12-30 14:00:00,162.09,162.11,161.86,161.95,4426.0,145.05,145.0679,144.8442,144.9248,4426.0
2020-12-30 14:30:00,161.89,162.13,161.77,162.13,8583.0,144.8711,145.0858,144.7637,145.0858,8583.0
2020-12-30 15:00:00,162.19,162.26,162.03,162.11,8027.0,145.1395,145.2022,144.9963,145.0679,8027.0
2020-12-30 15:30:00,162.09,162.2,161.81,161.81,29861.0,145.05,145.1485,144.7995,144.7995,29861.0
2020-12-31 09:30:00,157.78,158.38,157.28,158.16,39012.0,141.1931,141.7301,140.7457,141.5332,39012.0
2020-12-31 10:00:00,158.21,159.21,158.19,158.93,30480.0,141.5779,142.4728,141.56,142.2222,30480.0
2020-12-31 10:30:00,158.85,158.86,158.36,158.68,17021.0,142.1507,142.1596,141.7122,141.9985,17021.0
2020-12-31 11:00:00,158.59,158.72,158.15,158.2,7542.0,141.918,142.0343,141.5242,141.569,7542.0
2020-12-31 11:30:00,158.15,158.56,158.15,158.41,5372.0,141.5242,141.8911,141.5242,141.7569,5372.0
2020-12-31 12:00:00,158.41,158.55,158.17,158.17,5930.0,141.7569,141.8822,141.5421,141.5421,5930.0
2020-12-31 12:30:00,158.15,158.37,158.15,158.18,3753.0,141.5242,141.7211,141.5242,141.5511,3753.0
2020-12-31 13:00:00,158.16,158.27,158.02,158.09,5614.0,141.5332,141.6316,141.4079,141.4705,5614.0
2020-12-31 13:30:00,158.03,158.24,157.92,158.21,9349.0,141.4169,141.6048,141.3184,141.5779,9349.0
2020-12-31 14:00:00,158.14,158.48,158.14,158.39,3845.0,141.5153,141.8195,141.5153,141.739,3845.0
2020-12-31 14:30:00,158.43,158.51,158.18,158.5,18511.0,141.7748,141.8464,141.5511,141.8374,18511.0
2020-12-31 15:00:00,158.45,158.61,158.43,158.55,14589.0,141.7927,141.9359,141.7748,141.8822,14589.0
2020-12-31 15:30:00,158.55,158.83,158.45,158.77,38705.0,141.8822,142.1328,141.7927,142.0791,38705.0
2021-01-04 09:30:00,162.97,162.99,161.85,161.97,88538.0,145.8375,145.8554,144.8353,144.9427,88538.0
2021-01-04 10:00:00,162.08,162.35,160.81,160.93,32572.0,145.0411,145.2827,143.9046,144.012,32572.0
2021-01-04 10:30:00,160.9,161.0,159.71,159.89,19399.0,143.9851,144.0746,142.9202,143.0813,19399.0
2021-01-04 11:00:00,159.82,160.32,159.41,160.17,30024.0,143.0187,143.4661,142.6518,143.3319,30024.0
2021-01-04 11:30:00,160.22,160.33,159.11,159.59,13920.0,143.3766,143.4751,142.3833,142.8129,13920.0
2021-01-04 12:00:00,159.46,159.55,158.67,159.26,8635.0,142.6965,142.7771,141.9896,142.5175,8635.0
2021-01-04 12:30:00,159.58,159.61,158.75,159.13,8394.0,142.8039,142.8308,142.0612,142.4012,8394.0
2021-01-04 13:00:00,159.31,159.69,158.99,159.6,8701.0,142.5623,142.9023,142.2759,142.8218,8701.0
2021-01-04 13:30:00,159.57,160.14,159.3,160.06,19468.0,142.795,143.305,142.5533,143.2334,19468.0
2021-01-04 14:00:00,160.08,160.08,159.5,159.81,12923.0,143.2513,143.2513,142.7323,143.0097,12923.0
2021-01-04 14:30:00,159.74,159.99,159.2,159.99,18947.0,142.9471,143.1708,142.4639,143.1708,18947.0
2021-01-04 15:00:00,159.7,159.75,159.19,159.32,15496.0,142.9113,142.956,142.4549,142.5712,15496.0
2021-01-04 15:30:00,159.25,159.85,159.08,159.83,26329.0,142.5086,143.0455,142.3565,143.0276,26329.0
2021-01-05 09:30:00,161.9,162.05,160.86,161.28,85169.0,144.88,145.0142,143.9493,144.3252,85169.0
2021-01-05 10:00:00,161.34,161.55,160.53,160.78,23068.0,144.3789,144.5668,143.654,143.8778,23068.0
2021-01-05 10:30:00,160.77,160.77,159.65,159.77,27719.0,143.8688,143.8688,142.8666,142.9739,27719.0
2021-01-05 11:00:00,159.71,160.01,159.57,159.83,18078.0,142.9202,143.1887,142.795,143.0276,18078.0
2021-01-05 11:30:00,159.76,160.47,159.6,159.63,18647.0,142.965,143.6003,142.8218,142.8487,18647.0
2021-01-05 12:00:00,159.75,160.16,159.62,159.89,21397.0,142.956,143.3229,142.8397,143.0813,21397.0
2021-01-05 12:30:00,159.89,160.09,159.85,160.04,5410.0,143.0813,143.2603,143.0455,143.2156,5410.0
2021-01-05 13:00:00,159.98,159.98,159.75,159.86,7111.0,143.1619,143.1619,142.956,143.0545,7111.0
2021-01-05 13:30:00,159.79,159.95,159.73,159.81,4999.0,142.9918,143.135,142.9381,143.0097,4999.0
2021-01-05 14:00:00,159.89,160.34,159.89,160.11,10003.0,143.0813,143.484,143.0813,143.2782,10003.0
2021-01-05 14:30:00,160.15,160.36,159.92,160.03,12062.0,143.314,143.5019,143.1082,143.2066,12062.0
2021-01-05 15:00:00,160.11,160.37,159.95,160.04,11274.0,143.2782,143.5109,143.135,143.2156,11274.0
2021-01-05 15:30:00,160.05,160.52,159.92,160.52,69772.0,143.2245,143.6451,143.1082,143.6451,69772.0
2021-01-06 09:30:00,159.74,161.15,159.41,160.79,53348.0,142.9471,144.2089,142.6518,143.8867,53348.0
2021-01-06 10:00:00,160.81,161.38,160.69,160.87,31955.0,143.9046,144.4147,143.7972,143.9583,31955.0
2021-01-06 10:30:00,160.87,161.16,160.23,160.28,23833.0,143.9583,144.2178,143.3856,143.4303,23833.0
2021-01-06 11:00:00,160.26,160.63,159.95,160.55,24656.0,143.4124,143.7435,143.135,143.6719,24656.0
2021-01-06 11:30:00,160.34,160.34,159.65,160.05,8615.0,143.484,143.484,142.8666,143.2245,8615.0
2021-01-06 12:00:00,159.97,160.3,159.7,160.0,23162.0,143.1529,143.4482,142.9113,143.1798,23162.0
2021-01-06 12:30:00,159.79,160.45,159.7,160.25,31642.0,142.9918,143.5824,142.9113,143.4035,31642.0
2021-01-06 13:00:00,160.38,160.38,159.85,159.89,21754.0,143.5198,143.5198,143.0455,143.0813,21754.0
2021-01-06 13:30:00,159.9,160.1,159.53,159.59,27623.0,143.0903,143.2692,142.7592,142.8129,27623.0
2021-01-06 14:00:00,159.59,159.72,159.01,159.01,11810.0,142.8129,142.9292,142.2938,142.2938,11810.0
2021-01-06 14:30:00,159.09,159.59,158.9,159.12,5629.0,142.3654,142.8129,142.1954,142.3923,5629.0
2021-01-06 15:00:00,159.13,159.64,158.83,159.62,7757.0,142.4012,142.8576,142.1328,142.8397,7757.0
2021-01-06 15:30:00,159.68,159.68,158.92,159.08,34904.0,142.8934,142.8934,142.2133,142.3565,34904.0
2021-01-07 09:30:00,161.54,161.74,160.83,161.29,118995.0,144.5579,144.7368,143.9225,144.3341,118995.0
2021-01-07 10:00:00,161.32,161.9,161.29,161.73,155503.0,144.361,144.88,144.3341,144.7279,155503.0
2021-01-07 10:30:00,161.73,162.37,161.7,162.27,45529.0,144.7279,145.3006,144.701,145.2111,45529.0
2021-01-07 11:00:00,162.39,162.7,162.26,162.56,28455.0,145.3185,145.5959,145.2022,145.4706,28455.0
2021-01-07 11:30:00,162.64,162.64,161.31,161.49,8324.0,145.5422,145.5422,144.352,144.5131,8324.0
2021-01-07 12:00:00,161.49,161.49,161.01,161.03,4278.0,144.5131,144.5131,144.0836,144.1015,4278.0
2021-01-07 12:30:00,161.18,161.69,160.94,161.55,9450.0,144.2357,144.6921,144.0209,144.5668,9450.0
2021-01-07 13:00:00,161.47,161.98,161.3,161.84,8736.0,144.4952,144.9516,144.3431,144.8263,8736.0
2021-01-07 13:30:00,161.89,162.33,161.8,162.3,9662.0,144.8711,145.2648,144.7905,145.238,9662.0
2021-01-07 14:00:00,162.3,162.46,161.94,161.98,18684.0,145.238,145.3811,144.9158,144.9516,18684.0
2021-01-07 14:30:00,162.0,162.35,161.85,162.23,8719.0,144.9695,145.2827,144.8353,145.1753,8719.0
2021-01-07 15:00:00,162.33,162.42,162.08,162.17,14225.0,145.2648,145.3454,145.0411,145.1216,14225.0
2021-01-07 15:30:00,162.28,162.53,162.16,162.36,26941.0,145.2201,145.4438,145.1127,145.2917,26941.0
2021-01-08 09:30:00,164.55,165.1,164.41,164.6,61982.0,147.2514,147.7436,147.1261,147.2962,61982.0
2021-01-08 10:00:00,164.81,165.36,164.58,164.58,36167.0,147.4841,147.9763,147.2783,147.2783,36167.0
2021-01-08 10:30:00,164.48,164.78,164.24,164.62,29696.0,147.1888,147.4573,146.974,147.3141,29696.0
2021-01-08 11:00:00,164.7,165.14,164.66,164.99,19377.0,147.3857,147.7794,147.3499,147.6452,19377.0
2021-01-08 11:30:00,164.95,165.06,164.19,164.19,28604.0,147.6094,147.7078,146.9293,146.9293,28604.0
2021-01-08 12:00:00,164.19,164.52,163.97,164.28,21614.0,146.9293,147.2246,146.7324,147.0098,21614.0
2021-01-08 12:30:00,164.3,164.69,164.21,164.66,16838.0,147.0277,147.3767,146.9472,147.3499,16838.0
2021-01-08 13:00:00,164.67,164.67,163.8,163.91,11736.0,147.3588,147.3588,146.5803,146.6787,11736.0
2021-01-08 13:30:00,163.85,164.37,163.61,164.19,13490.0,146.625,147.0904,146.4102,146.9293,13490.0
2021-01-08 14:00:00,164.33,164.37,163.99,164.31,11591.0,147.0546,147.0904,146.7503,147.0367,11591.0
2021-01-08 14:30:00,164.31,164.63,164.25,164.47,11776.0,147.0367,147.323,146.983,147.1798,11776.0
2021-01-08 15:00:00,164.56,164.99,164.51,164.62,13186.0,147.2604,147.6452,147.2156,147.3141,13186.0
2021-01-08 15:30:00,164.72,165.52,164.61,165.52,44416.0,147.4036,148.1195,147.3051,148.1195,44416.0
2021-01-11 09:30:00,160.08,161.04,160.08,160.38,71413.0,143.2513,144.1104,143.2513,143.5198,71413.0
2021-01-11 10:00:00,160.35,160.39,159.83,160.16,17639.0,143.493,143.5288,143.0276,143.3229,17639.0
2021-01-11 10:30:00,160.21,160.29,159.59,160.06,23390.0,143.3677,143.4393,142.8129,143.2334,23390.0
2021-01-11 11:00:00,160.03,160.12,159.74,159.98,28405.0,143.2066,143.2871,142.9471,143.1619,28405.0
2021-01-11 11:30:00,159.96,160.06,159.43,159.44,21356.0,143.144,143.2334,142.6697,142.6786,21356.0
2021-01-11 12:00:00,159.45,159.45,159.24,159.34,9164.0,142.6876,142.6876,142.4997,142.5891,9164.0
2021-01-11 12:30:00,159.41,159.67,159.31,159.51,16856.0,142.6518,142.8844,142.5623,142.7413,16856.0
2021-01-11 13:00:00,159.53,159.74,159.41,159.69,6186.0,142.7592,142.9471,142.6518,142.9023,6186.0
2021-01-11 13:30:00,159.61,159.67,159.26,159.26,10450.0,142.8308,142.8844,142.5175,142.5175,10450.0
2021-01-11 14:00:00,159.32,159.32,158.91,158.94,8840.0,142.5712,142.5712,142.2043,142.2312,8840.0
2021-01-11 14:30:00,158.96,159.6,158.92,159.6,9098.0,142.2491,142.8218,142.2133,142.8218,9098.0
2021-01-11 15:00:00,159.61,159.65,159.14,159.23,14744.0,142.8308,142.8666,142.4102,142.4907,14744.0
2021-01-11 15:30:00,159.22,159.71,159.22,159.42,39527.0,142.4818,142.9202,142.4818,142.6607,39527.0
2021-01-12 09:30:00,159.21,159.38,158.62,158.93,47469.0,142.4728,142.6249,141.9448,142.2222,47469.0
2021-01-12 10:00:00,158.93,159.89,158.76,159.82,30194.0,142.2222,143.0813,142.0701,143.0187,30194.0
2021-01-12 10:30:00,159.74,160.4,159.6,160.12,27951.0,142.9471,143.5377,142.8218,143.2871,27951.0
2021-01-12 11:00:00,160.07,160.29,159.63,159.63,19563.0,143.2424,143.4393,142.8487,142.8487,19563.0
2021-01-12 11:30:00,159.75,159.75,159.09,159.19,9988.0,142.956,142.956,142.3654,142.4549,9988.0
2021-01-12 12:00:00,159.32,159.32,158.72,158.72,6504.0,142.5712,142.5712,142.0343,142.0343,6504.0
2021-01-12 12:30:00,158.81,159.05,158.54,158.82,5033.0,142.1149,142.3296,141.8732,142.1238,5033.0
2021-01-12 13:00:00,158.59,159.0,158.45,159.0,13648.0,141.918,142.2849,141.7927,142.2849,13648.0
2021-01-12 13:30:00,158.99,159.43,158.98,159.3,8408.0,142.2759,142.6697,142.267,142.5533,8408.0
2021-01-12 14:00:00,159.31,159.6,159.31,159.59,4874.0,142.5623,142.8218,142.5623,142.8129,4874.0
2021-01-12 14:30:00,159.56,159.76,159.41,159.75,7303.0,142.786,142.965,142.6518,142.956,7303.0
2021-01-12 15:00:00,159.71,159.82,159.46,159.72,13367.0,142.9202,143.0187,142.6965,142.9292,13367.0
2021-01-12 15:30:00,159.7,159.83,159.47,159.49,32215.0,142.9113,143.0276,142.7055,142.7234,32215.0
2021-01-13 09:30:00,159.97,160.65,159.95,160.18,57865.0,143.1529,143.7614,143.135,143.3408,57865.0
2021-01-13 10:00:00,160.16,160.24,159.46,160.1,19839.0,143.3229,143.3945,142.6965,143.2692,19839.0
2021-01-13 10:30:00,160.16,160.29,159.62,159.75,13401.0,143.3229,143.4393,142.8397,142.956,13401.0
2021-01-13 11:00:00,159.76,159.8,159.46,159.54,35762.0,142.965,143.0008,142.6965,142.7681,35762.0
2021-01-13 11:30:00,159.47,159.88,159.47,159.75,9276.0,142.7055,143.0724,142.7055,142.956,9276.0
2021-01-13 12:00:00,159.81,160.2,159.81,160.11,7111.0,143.0097,143.3587,143.0097,143.2782,7111.0
2021-01-13 12:30:00,160.07,160.75,160.06,160.64,20460.0,143.2424,143.8509,143.2334,143.7525,20460.0
2021-01-13 13:00:00,160.7,160.87,160.64,160.65,5113.0,143.8062,143.9583,143.7525,143.7614,5113.0
2021-01-13 13:30:00,160.67,160.73,160.5,160.55,6964.0,143.7793,143.833,143.6272,143.6719,6964.0
2021-01-13 14:00:00,160.71,160.79,160.54,160.7,7942.0,143.8151,143.8867,143.663,143.8062,7942.0
2021-01-13 14:30:00,160.74,160.77,160.57,160.74,7472.0,143.842,143.8688,143.6898,143.842,7472.0
2021-01-13 15:00:00,160.74,160.74,160.48,160.51,8555.0,143.842,143.842,143.6093,143.6361,8555.0
2021-01-13 15:30:00,160.51,160.55,160.17,160.24,19748.0,143.6361,143.6719,143.3319,143.3945,19748.0
2021-01-14 09:30:00,159.81,160.07,159.72,159.94,22950.0,143.0097,143.2424,142.9292,143.1261,22950.0
2021-01-14 10:00:00,159.96,159.96,159.51,159.59,13715.0,143.144,143.144,142.7413,142.8129,13715.0
2021-01-14 10:30:00,159.57,159.89,159.28,159.89,14206.0,142.795,143.0813,142.5354,143.0813,14206.0
2021-01-14 11:00:00,159.93,160.18,159.86,159.86,15319.0,143.1171,143.3408,143.0545,143.0545,15319.0
2021-01-14 11:30:00,159.55,160.07,159.3,159.38,31361.0,142.7771,143.2424,142.5533,142.6249,31361.0
2021-01-14 12:00:00,159.42,159.75,159.38,159.71,14121.0,142.6607,142.956,142.6249,142.9202,14121.0
2021-01-14 12:30:00,159.72,159.94,159.37,159.82,13081.0,142.9292,143.1261,142.616,143.0187,13081.0
2021-01-14 13:00:00,159.74,160.09,159.74,159.94,8501.0,142.9471,143.2603,142.9471,143.1261,8501.0
2021-01-14 13:30:00,159.91,160.0,159.53,159.53,12965.0,143.0992,143.1798,142.7592,142.7592,12965.0
2021-01-14 14:00:00,159.5,159.91,159.5,159.72,6894.0,142.7323,143.0992,142.7323,142.9292,6894.0
2021-01-14 14:30:00,159.68,160.08,159.6,160.08,8217.0,142.8934,143.2513,142.8218,143.2513,8217.0
2021-01-14 15:00:00,160.1,160.21,159.79,160.01,14900.0,143.2692,143.3677,142.9918,143.1887,14900.0
2021-01-14 15:30:00,160.04,160.25,159.78,160.19,30955.0,143.2156,143.4035,142.9829,143.3498,30955.0
2021-01-15 09:30:00,157.9,158.31,157.89,158.24,50160.0,141.3005,141.6674,141.2916,141.6048,50160.0
2021-01-15 10:00:00,158.26,158.46,157.33,157.5,45494.0,141.6227,141.8017,140.7904,140.9426,45494.0
2021-01-15 10:30:00,157.4,157.95,157.39,157.66,26153.0,140.8531,141.3453,140.8441,141.0858,26153.0
2021-01-15 11:00:00,157.6,157.85,157.4,157.78,16382.0,141.0321,141.2558,140.8531,141.1931,16382.0
2021-01-15 11:30:00,157.73,158.32,157.53,158.12,10872.0,141.1484,141.6764,140.9694,141.4974,10872.0
2021-01-15 12:00:00,158.04,158.36,157.96,158.03,11488.0,141.4258,141.7122,141.3542,141.4169,11488.0
2021-01-15 12:30:00,157.95,158.2,157.94,158.14,12922.0,141.3453,141.569,141.3363,141.5153,12922.0
2021-01-15 13:00:00,158.1,158.1,157.79,157.83,5905.0,141.4795,141.4795,141.2021,141.2379,5905.0
2021-01-15 13:30:00,157.78,158.41,157.78,158.3,8532.0,141.1931,141.7569,141.1931,141.6585,8532.0
2021-01-15 14:00:00,158.21,158.41,157.94,158.27,10361.0,141.5779,141.7569,141.3363,141.6316,10361.0
2021-01-15 14:30:00,158.21,158.33,158.05,158.33,9281.0,141.5779,141.6853,141.4348,141.6853,9281.0
2021-01-15 15:00:00,158.16,158.35,158.04,158.21,15396.0,141.5332,141.7032,141.4258,141.5779,15396.0
2021-01-15 15:30:00,158.2,158.2,157.63,157.63,29550.0,141.569,141.569,141.0589,141.0589,29550.0
2021-01-19 09:30:00,159.2,159.38,158.57,159.19,74979.0,142.4639,142.6249,141.9001,142.4549,74979.0
2021-01-19 10:00:00,159.27,159.55,158.98,159.22,18629.0,142.5265,142.7771,142.267,142.4818,18629.0
2021-01-19 10:30:00,159.33,159.51,159.14,159.35,17787.0,142.5802,142.7413,142.4102,142.5981,17787.0
2021-01-19 11:00:00,159.33,159.41,159.02,159.33,18172.0,142.5802,142.6518,142.3028,142.5802,18172.0
2021-01-19 11:30:00,159.31,159.71,159.3,159.65,16845.0,142.5623,142.9202,142.5533,142.8666,16845.0
2021-01-19 12:00:00,159.45,159.67,159.39,159.41,4270.0,142.6876,142.8844,142.6339,142.6518,4270.0
2021-01-19 12:30:00,159.37,159.68,159.31,159.59,6533.0,142.616,142.8934,142.5623,142.8129,6533.0
2021-01-19 13:00:00,159.59,159.75,159.52,159.7,10553.0,142.8129,142.956,142.7502,142.9113,10553.0
2021-01-19 13:30:00,159.7,159.73,159.49,159.5,5682.0,142.9113,142.9381,142.7234,142.7323,5682.0
2021-01-19 14:00:00,159.54,159.64,159.44,159.54,5129.0,142.7681,142.8576,142.6786,142.7681,5129.0
2021-01-19 14:30:00,159.56,159.99,159.5,159.84,11864.0,142.786,143.1708,142.7323,143.0366,11864.0
2021-01-19 15:00:00,159.9,159.92,159.68,159.81,8007.0,143.0903,143.1082,142.8934,143.0097,8007.0
2021-01-19 15:30:00,159.85,159.95,159.63,159.68,18196.0,143.0455,143.135,142.8487,142.8934,18196.0
2021-01-20 09:30:00,160.61,160.83,159.83,160.0,36059.0,143.7256,143.9225,143.0276,143.1798,36059.0
2021-01-20 10:00:00,160.02,160.7,159.95,160.05,15725.0,143.1977,143.8062,143.135,143.2245,15725.0
2021-01-20 10:30:00,160.0,160.16,159.76,159.82,25320.0,143.1798,143.3229,142.965,143.0187,25320.0
2021-01-20 11:00:00,159.85,160.03,159.53,159.68,13002.0,143.0455,143.2066,142.7592,142.8934,13002.0
2021-01-20 11:30:00,159.81,160.1,159.74,159.75,10449.0,143.0097,143.2692,142.9471,142.956,10449.0
2021-01-20 12:00:00,159.8,159.96,159.8,159.92,3445.0,143.0008,143.144,143.0008,143.1082,3445.0
2021-01-20 12:30:00,159.86,159.96,159.74,159.77,6798.0,143.0545,143.144,142.9471,142.9739,6798.0
2021-01-20 13:00:00,159.71,159.95,159.71,159.94,8527.0,142.9202,143.135,142.9202,143.1261,8527.0
2021-01-20 13:30:00,159.9,159.96,159.66,159.68,6301.0,143.0903,143.144,142.8755,142.8934,6301.0
2021-01-20 14:00:00,159.74,159.92,159.66,159.84,7379.0,142.9471,143.1082,142.8755,143.0366,7379.0
2021-01-20 14:30:00,159.8,160.09,159.79,159.99,9862.0,143.0008,143.2603,142.9918,143.1708,9862.0
2021-01-20 15:00:00,160.01,160.1,159.9,159.98,12653.0,143.1887,143.2692,143.0903,143.1619,12653.0
2021-01-20 15:30:00,159.99,160.73,159.97,160.61,33298.0,143.1708,143.833,143.1529,143.7256,33298.0
2021-01-21 09:30:00,160.0,160.39,159.94,160.05,34450.0,143.1798,143.5288,143.1261,143.2245,34450.0
2021-01-21 10:00:00,159.94,160.1,159.69,159.99,14814.0,143.1261,143.2692,142.9023,143.1708,14814.0
2021-01-21 10:30:00,159.97,160.47,159.95,160.08,62718.0,143.1529,143.6003,143.135,143.2513,62718.0
2021-01-21 11:00:00,160.14,160.21,159.95,160.12,12161.0,143.305,143.3677,143.135,143.2871,12161.0
2021-01-21 11:30:00,160.0,160.01,159.42,159.88,15844.0,143.1798,143.1887,142.6607,143.0724,15844.0
2021-01-21 12:00:00,159.9,160.06,159.68,159.68,5249.0,143.0903,143.2334,142.8934,142.8934,5249.0
2021-01-21 12:30:00,159.61,160.2,159.44,160.03,6103.0,142.8308,143.3587,142.6786,143.2066,6103.0
2021-01-21 13:00:00,160.17,160.3,159.98,160.17,8240.0,143.3319,143.4482,143.1619,143.3319,8240.0
2021-01-21 13:30:00,160.24,160.63,160.2,160.63,10924.0,143.3945,143.7435,143.3587,143.7435,10924.0
2021-01-21 14:00:00,160.63,160.78,160.54,160.71,6751.0,143.7435,143.8778,143.663,143.8151,6751.0
2021-01-21 14:30:00,160.68,160.77,160.58,160.71,5471.0,143.7883,143.8688,143.6988,143.8151,5471.0
2021-01-21 15:00:00,160.71,160.71,160.42,160.65,6738.0,143.8151,143.8151,143.5556,143.7614,6738.0
2021-01-21 15:30:00,160.64,160.7,160.46,160.53,12586.0,143.7525,143.8062,143.5914,143.654,12586.0
2021-01-22 09:30:00,159.05,159.16,158.48,158.84,24282.0,142.3296,142.4281,141.8195,142.1417,24282.0
2021-01-22 10:00:00,158.81,159.09,158.76,158.99,17662.0,142.1149,142.3654,142.0701,142.2759,17662.0
2021-01-22 10:30:00,158.98,159.24,158.86,159.24,6424.0,142.267,142.4997,142.1596,142.4997,6424.0
2021-01-22 11:00:00,159.26,159.35,158.7,158.7,8194.0,142.5175,142.5981,142.0164,142.0164,8194.0
2021-01-22 11:30:00,158.6,159.49,158.6,159.28,8517.0,141.9269,142.7234,141.9269,142.5354,8517.0
2021-01-22 12:00:00,159.37,159.4,159.21,159.21,3398.0,142.616,142.6428,142.4728,142.4728,3398.0
2021-01-22 12:30:00,159.22,159.29,159.1,159.24,3140.0,142.4818,142.5444,142.3744,142.4997,3140.0
2021-01-22 13:00:00,159.07,159.3,159.0,159.25,2533.0,142.3475,142.5533,142.2849,142.5086,2533.0
2021-01-22 13:30:00,159.26,159.44,159.2,159.29,3448.0,142.5175,142.6786,142.4639,142.5444,3448.0
2021-01-22 14:00:00,159.21,159.39,159.15,159.37,3735.0,142.4728,142.6339,142.4191,142.616,3735.0
2021-01-22 14:30:00,159.15,159.21,158.77,158.96,10167.0,142.4191,142.4728,142.0791,142.2491,10167.0
2021-01-22 15:00:00,158.69,158.83,158.49,158.8,5595.0,142.0075,142.1328,141.8285,142.1059,5595.0
2021-01-22 15:30:00,158.74,159.1,158.57,158.62,18054.0,142.0522,142.3744,141.9001,141.9448,18054.0
2021-01-25 09:30:00,158.25,158.26,157.62,157.79,46942.0,141.6137,141.6227,141.05,141.2021,46942.0
2021-01-25 10:00:00,157.87,158.63,157.86,158.46,19496.0,141.2737,141.9538,141.2647,141.8017,19496.0
2021-01-25 10:30:00,158.47,158.57,158.04,158.04,18327.0,141.8106,141.9001,141.4258,141.4258,18327.0
2021-01-25 11:00:00,158.03,158.36,157.62,158.01,35472.0,141.4169,141.7122,141.05,141.399,35472.0
2021-01-25 11:30:00,157.82,158.58,157.73,158.32,7398.0,141.2289,141.909,141.1484,141.6764,7398.0
2021-01-25 12:00:00,158.44,158.52,157.69,157.75,12390.0,141.7838,141.8553,141.1126,141.1663,12390.0
2021-01-25 12:30:00,157.85,158.33,157.76,158.25,10675.0,141.2558,141.6853,141.1752,141.6137,10675.0
2021-01-25 13:00:00,158.25,158.48,158.01,158.42,11475.0,141.6137,141.8195,141.399,141.7659,11475.0
2021-01-25 13:30:00,158.47,158.61,158.06,158.09,7718.0,141.8106,141.9359,141.4437,141.4705,7718.0
2021-01-25 14:00:00,158.19,158.49,158.11,158.25,13224.0,141.56,141.8285,141.4884,141.6137,13224.0
2021-01-25 14:30:00,158.25,158.53,158.07,158.12,11393.0,141.6137,141.8643,141.4527,141.4974,11393.0
2021-01-25 15:00:00,158.08,158.48,158.03,158.2,14971.0,141.4616,141.8195,141.4169,141.569,14971.0
2021-01-25 15:30:00,158.42,158.74,158.09,158.66,17852.0,141.7659,142.0522,141.4705,141.9806,17852.0
2021-01-26 09:30:00,160.53,160.53,159.42,159.93,37671.0,143.654,143.654,142.6607,143.1171,37671.0
2021-01-26 10:00:00,159.91,160.26,159.82,160.15,27150.0,143.0992,143.4124,143.0187,143.314,27150.0
2021-01-26 10:30:00,160.2,160.24,159.84,159.88,32452.0,143.3587,143.3945,143.0366,143.0724,32452.0
2021-01-26 11:00:00,159.92,160.03,159.42,159.95,34916.0,143.1082,143.2066,142.6607,143.135,34916.0
2021-01-26 11:30:00,159.77,159.87,159.47,159.51,11336.0,142.9739,143.0634,142.7055,142.7413,11336.0
2021-01-26 12:00:00,159.93,159.96,159.35,159.96,6770.0,143.1171,143.144,142.5981,143.144,6770.0
2021-01-26 12:30:00,159.88,160.1,159.77,159.9,8117.0,143.0724,143.2692,142.9739,143.0903,8117.0
2021-01-26 13:00:00,160.02,160.1,159.58,159.99,12794.0,143.1977,143.2692,142.8039,143.1708,12794.0
2021-01-26 13:30:00,160.0,160.07,159.88,159.91,17689.0,143.1798,143.2424,143.0724,143.0992,17689.0
2021-01-26 14:00:00,159.92,160.1,159.8,160.06,21558.0,143.1082,143.2692,143.0008,143.2334,21558.0
2021-01-26 14:30:00,160.0,160.53,159.98,160.53,15679.0,143.1798,143.654,143.1619,143.654,15679.0
2021-01-26 15:00:00,160.45,160.88,160.31,160.82,15845.0,143.5824,143.9672,143.4572,143.9136,15845.0
2021-01-26 15:30:00,160.82,161.1,160.68,161.09,49214.0,143.9136,144.1641,143.7883,144.1552,49214.0
2021-01-27 09:30:00,156.03,157.04,155.35,155.9,113951.0,139.6271,140.5309,139.0186,139.5108,113951.0
2021-01-27 10:00:00,155.82,156.35,155.55,155.94,28572.0,139.4392,139.9135,139.1976,139.5466,28572.0
2021-01-27 10:30:00,155.99,157.02,155.88,156.93,46392.0,139.5913,140.513,139.4929,140.4325,46392.0
2021-01-27 11:00:00,157.0,157.1,156.36,156.63,33275.0,140.4951,140.5846,139.9224,140.164,33275.0
2021-01-27 11:30:00,156.47,156.53,155.5,155.5,13149.0,140.0209,140.0745,139.1528,139.1528,13149.0
2021-01-27 12:00:00,155.37,156.11,155.18,155.95,12356.0,139.0365,139.6987,138.8665,139.5555,12356.0
2021-01-27 12:30:00,155.92,155.98,155.53,155.91,8863.0,139.5287,139.5824,139.1797,139.5197,8863.0
2021-01-27 13:00:00,155.87,156.08,155.74,155.99,10152.0,139.4839,139.6719,139.3676,139.5913,10152.0
2021-01-27 13:30:00,155.97,156.1,155.5,155.75,16798.0,139.5734,139.6897,139.1528,139.3765,16798.0
2021-01-27 14:00:00,156.0,156.0,154.62,154.62,15826.0,139.6003,139.6003,138.3653,138.3653,15826.0
2021-01-27 14:30:00,154.53,154.54,153.73,154.19,31579.0,138.2848,138.2937,137.5689,137.9805,31579.0
2021-01-27 15:00:00,154.1,154.7,154.0,154.17,22902.0,137.9,138.4369,137.8105,137.9626,22902.0
2021-01-27 15:30:00,154.17,154.68,153.67,154.08,72445.0,137.9626,138.419,137.5152,137.8821,72445.0
2021-01-28 09:30:00,161.57,162.29,161.37,161.77,97239.0,144.5847,145.229,144.4057,144.7637,97239.0
2021-01-28 10:00:00,161.84,162.45,161.49,161.85,68458.0,144.8263,145.3722,144.5131,144.8353,68458.0
2021-01-28 10:30:00,161.7,161.83,160.75,161.41,55287.0,144.701,144.8174,143.8509,144.4415,55287.0
2021-01-28 11:00:00,161.5,161.98,161.36,161.46,26959.0,144.5221,144.9516,144.3968,144.4863,26959.0
2021-01-28 11:30:00,161.58,162.24,161.19,162.02,28499.0,144.5937,145.1843,144.2447,144.9874,28499.0
2021-01-28 12:00:00,161.93,162.65,161.9,162.24,12343.0,144.9069,145.5512,144.88,145.1843,12343.0
2021-01-28 12:30:00,162.25,162.77,161.89,162.41,16307.0,145.1932,145.6586,144.8711,145.3364,16307.0
2021-01-28 13:00:00,162.14,162.4,161.75,162.29,14145.0,145.0948,145.3275,144.7458,145.229,14145.0
2021-01-28 13:30:00,162.15,162.71,162.13,162.42,15887.0,145.1037,145.6049,145.0858,145.3454,15887.0
2021-01-28 14:00:00,162.45,162.49,161.54,161.8,19159.0,145.3722,145.408,144.5579,144.7905,19159.0
2021-01-28 14:30:00,161.74,161.77,161.24,161.33,16580.0,144.7368,144.7637,144.2894,144.3699,16580.0
2021-01-28 15:00:00,161.31,161.73,161.11,161.52,41291.0,144.352,144.7279,144.1731,144.54,41291.0
2021-01-28 15:30:00,161.53,162.12,161.33,161.45,63035.0,144.5489,145.0769,144.3699,144.4773,63035.0
2021-01-29 09:30:00,161.77,161.77,160.72,161.59,117961.0,144.7637,144.7637,143.8241,144.6026,117961.0
2021-01-29 10:00:00,161.66,162.87,161.16,162.8,61612.0,144.6652,145.748,144.2178,145.6854,61612.0
2021-01-29 10:30:00,162.79,163.41,162.7,163.21,54013.0,145.6765,146.2313,145.5959,146.0523,54013.0
2021-01-29 11:00:00,163.0,163.15,161.22,161.3,20095.0,145.8644,145.9986,144.2715,144.3431,20095.0
2021-01-29 11:30:00,161.22,161.7,161.08,161.19,18927.0,144.2715,144.701,144.1462,144.2447,18927.0
2021-01-29 12:00:00,161.25,161.52,160.34,160.72,18476.0,144.2983,144.54,143.484,143.8241,18476.0
2021-01-29 12:30:00,160.81,160.87,160.01,160.34,19147.0,143.9046,143.9583,143.1887,143.484,19147.0
2021-01-29 13:00:00,160.26,160.8,159.85,160.77,17230.0,143.4124,143.8957,143.0455,143.8688,17230.0
2021-01-29 13:30:00,160.63,160.96,160.29,160.53,17241.0,143.7435,144.0388,143.4393,143.654,17241.0
2021-01-29 14:00:00,160.54,160.96,160.39,160.47,17460.0,143.663,144.0388,143.5288,143.6003,17460.0
2021-01-29 14:30:00,160.41,160.89,160.23,160.64,20555.0,143.5467,143.9762,143.3856,143.7525,20555.0
2021-01-29 15:00:00,160.63,161.13,160.31,160.46,34111.0,143.7435,144.191,143.4572,143.5914,34111.0
2021-01-29 15:30:00,160.46,161.0,160.08,160.08,54025.0,143.5914,144.0746,143.2513,143.2513,54025.0
2021-02-01 09:30:00,161.03,161.33,159.72,160.33,58115.0,144.1015,144.3699,142.9292,143.4751,58115.0
2021-02-01 10:00:00,160.27,160.65,160.02,160.53,49046.0,143.4214,143.7614,143.1977,143.654,49046.0
2021-02-01 10:30:00,160.52,160.97,160.31,160.62,20339.0,143.6451,144.0478,143.4572,143.7346,20339.0
2021-02-01 11:00:00,160.6,161.1,160.46,160.69,31597.0,143.7167,144.1641,143.5914,143.7972,31597.0
2021-02-01 11:30:00,160.53,161.05,160.39,160.76,12449.0,143.654,144.1194,143.5288,143.8599,12449.0
2021-02-01 12:00:00,160.87,161.07,160.47,160.81,9793.0,143.9583,144.1373,143.6003,143.9046,9793.0
2021-02-01 12:30:00,160.75,161.0,160.49,160.7,3435.0,143.8509,144.0746,143.6182,143.8062,3435.0
2021-02-01 13:00:00,160.7,160.91,160.59,160.9,7763.0,143.8062,143.9941,143.7077,143.9851,7763.0
2021-02-01 13:30:00,160.7,160.89,160.47,160.72,6537.0,143.8062,143.9762,143.6003,143.8241,6537.0
2021-02-01 14:00:00,160.74,161.05,160.61,160.96,8557.0,143.842,144.1194,143.7256,144.0388,8557.0
2021-02-01 14:30:00,160.97,161.1,160.78,160.88,9025.0,144.0478,144.1641,143.8778,143.9672,9025.0
2021-02-01 15:00:00,161.0,161.08,160.78,160.83,10030.0,144.0746,144.1462,143.8778,143.9225,10030.0
2021-02-01 15:30:00,160.72,161.09,160.57,160.68,33352.0,143.8241,144.1552,143.6898,143.7883,33352.0
2021-02-02 09:30:00,164.91,165.81,164.62,165.75,73681.0,147.5736,148.379,147.3141,148.3253,73681.0
2021-02-02 10:00:00,165.82,166.12,165.66,165.66,36765.0,148.3879,148.6564,148.2447,148.2447,36765.0
2021-02-02 10:30:00,165.71,166.34,165.58,165.66,30525.0,148.2895,148.8533,148.1732,148.2447,30525.0
2021-02-02 11:00:00,165.79,166.12,165.57,166.09,26719.0,148.3611,148.6564,148.1642,148.6295,26719.0
2021-02-02 11:30:00,165.92,166.25,165.66,165.96,26323.0,148.4774,148.7727,148.2447,148.5132,26323.0
2021-02-02 12:00:00,165.95,166.37,165.73,165.89,17690.0,148.5043,148.8801,148.3074,148.4506,17690.0
2021-02-02 12:30:00,165.98,166.08,165.48,165.77,10490.0,148.5311,148.6206,148.0837,148.3432,10490.0
2021-02-02 13:00:00,165.83,165.87,165.6,165.68,7402.0,148.3969,148.4327,148.191,148.2626,7402.0
2021-02-02 13:30:00,165.81,165.91,165.7,165.75,9931.0,148.379,148.4685,148.2805,148.3253,9931.0
2021-02-02 14:00:00,165.77,165.93,165.61,165.8,9915.0,148.3432,148.4864,148.2,148.37,9915.0
2021-02-02 14:30:00,165.91,166.1,165.81,165.93,9545.0,148.4685,148.6385,148.379,148.4864,9545.0
2021-02-02 15:00:00,165.93,166.1,165.78,165.9,16995.0,148.4864,148.6385,148.3521,148.4595,16995.0
2021-02-02 15:30:00,165.88,166.05,165.57,165.78,56531.0,148.4416,148.5937,148.1642,148.3521,56531.0
2021-02-03 09:30:00,163.73,164.23,162.59,162.68,166351.0,146.5176,146.9651,145.4975,145.578,166351.0
2021-02-03 10:00:00,162.77,162.86,161.78,161.94,57614.0,145.6586,145.7391,144.7726,144.9158,57614.0
2021-02-03 10:30:00,161.89,162.98,161.87,162.8,75676.0,144.8711,145.8465,144.8532,145.6854,75676.0
2021-02-03 11:00:00,162.81,163.16,162.35,162.49,33931.0,145.6944,146.0076,145.2827,145.408,33931.0
2021-02-03 11:30:00,162.57,162.91,162.4,162.82,15581.0,145.4796,145.7838,145.3275,145.7033,15581.0
2021-02-03 12:00:00,162.9,163.22,162.63,163.08,11857.0,145.7749,146.0612,145.5333,145.936,11857.0
2021-02-03 12:30:00,162.99,163.55,162.93,163.05,16060.0,145.8554,146.3566,145.8017,145.9091,16060.0
2021-02-03 13:00:00,163.15,163.26,162.85,163.03,14562.0,145.9986,146.097,145.7301,145.8912,14562.0
2021-02-03 13:30:00,162.97,163.21,162.85,162.97,16949.0,145.8375,146.0523,145.7301,145.8375,16949.0
2021-02-03 14:00:00,162.98,163.77,162.88,163.68,12895.0,145.8465,146.5534,145.757,146.4729,12895.0
2021-02-03 14:30:00,163.72,163.91,163.22,163.22,11281.0,146.5087,146.6787,146.0612,146.0612,11281.0
2021-02-03 15:00:00,163.34,163.38,162.84,163.05,34548.0,146.1686,146.2044,145.7212,145.9091,34548.0
2021-02-03 15:30:00,163.06,163.15,162.82,163.08,50047.0,145.9181,145.9986,145.7033,145.936,50047.0
2021-02-04 09:30:00,162.39,162.73,162.23,162.73,49628.0,145.3185,145.6228,145.1753,145.6228,49628.0
2021-02-04 10:00:00,162.67,162.88,162.42,162.42,36489.0,145.5691,145.757,145.3454,145.3454,36489.0
2021-02-04 10:30:00,162.53,162.66,162.25,162.52,68206.0,145.4438,145.5601,145.1932,145.4348,68206.0
2021-02-04 11:00:00,162.5,162.74,162.48,162.65,38801.0,145.4169,145.6317,145.399,145.5512,38801.0
2021-02-04 11:30:00,162.84,163.49,162.22,162.37,44448.0,145.7212,146.3029,145.1664,145.3006,44448.0
2021-02-04 12:00:00,162.37,162.51,161.82,161.95,30938.0,145.3006,145.4259,144.8084,144.9248,30938.0
2021-02-04 12:30:00,162.19,162.23,161.81,161.94,17209.0,145.1395,145.1753,144.7995,144.9158,17209.0
2021-02-04 13:00:00,161.9,161.95,161.56,161.72,25178.0,144.88,144.9248,144.5758,144.7189,25178.0
2021-02-04 13:30:00,161.72,161.72,161.24,161.35,36795.0,144.7189,144.7189,144.2894,144.3878,36795.0
2021-02-04 14:00:00,161.46,162.14,161.38,162.13,37749.0,144.4863,145.0948,144.4147,145.0858,37749.0
2021-02-04 14:30:00,162.2,162.43,162.08,162.37,25832.0,145.1485,145.3543,145.0411,145.3006,25832.0
2021-02-04 15:00:00,162.37,162.37,161.94,162.27,41983.0,145.3006,145.3006,144.9158,145.2111,41983.0
2021-02-04 15:30:00,162.17,162.49,162.07,162.29,77309.0,145.1216,145.408,145.0321,145.229,77309.0
2021-02-05 09:30:00,164.24,164.43,163.54,163.95,46494.0,146.974,147.144,146.3476,146.7145,46494.0
2021-02-05 10:00:00,163.96,163.96,162.87,163.51,28540.0,146.7235,146.7235,145.748,146.3208,28540.0
2021-02-05 10:30:00,163.68,164.41,163.67,164.38,32367.0,146.4729,147.1261,146.4639,147.0993,32367.0
2021-02-05 11:00:00,164.44,164.71,164.34,164.66,29644.0,147.153,147.3946,147.0635,147.3499,29644.0
2021-02-05 11:30:00,164.69,164.95,164.07,164.07,40683.0,147.3767,147.6094,146.8219,146.8219,40683.0
2021-02-05 12:00:00,164.04,164.56,164.04,164.37,17792.0,146.795,147.2604,146.795,147.0904,17792.0
2021-02-05 12:30:00,164.36,164.76,164.28,164.52,8741.0,147.0814,147.4394,147.0098,147.2246,8741.0
2021-02-05 13:00:00,164.52,164.52,163.4,163.43,35699.0,147.2246,147.2246,146.2223,146.2492,35699.0
2021-02-05 13:30:00,163.41,163.91,163.03,163.04,35799.0,146.2313,146.6787,145.8912,145.9002,35799.0
2021-02-05 14:00:00,163.04,163.39,163.01,163.15,41887.0,145.9002,146.2134,145.8733,145.9986,41887.0
2021-02-05 14:30:00,163.21,163.27,162.89,163.15,43831.0,146.0523,146.106,145.7659,145.9986,43831.0
2021-02-05 15:00:00,163.18,163.19,162.56,162.61,75000.0,146.0255,146.0344,145.4706,145.5154,75000.0
2021-02-05 15:30:00,162.61,163.19,162.38,162.82,170065.0,145.5154,146.0344,145.3096,145.7033,170065.0
2021-02-08 09:30:00,163.18,163.79,162.98,163.31,87627.0,146.0255,146.5713,145.8465,146.1418,87627.0
2021-02-08 10:00:00,163.34,163.6,163.24,163.31,94319.0,146.1686,146.4013,146.0791,146.1418,94319.0
2021-02-08 10:30:00,163.32,163.57,162.94,163.18,29734.0,146.1507,146.3745,145.8107,146.0255,29734.0
2021-02-08 11:00:00,163.19,163.25,163.02,163.18,22056.0,146.0344,146.0881,145.8823,146.0255,22056.0
2021-02-08 11:30:00,163.18,163.23,162.89,163.08,16605.0,146.0255,146.0702,145.7659,145.936,16605.0
2021-02-08 12:00:00,163.18,163.63,163.09,163.57,8625.0,146.0255,146.4281,145.9449,146.3745,8625.0
2021-02-08 12:30:00,163.56,163.62,163.42,163.42,4552.0,146.3655,146.4192,146.2402,146.2402,4552.0
2021-02-08 13:00:00,163.4,163.55,163.29,163.5,7349.0,146.2223,146.3566,146.1239,146.3118,7349.0
2021-02-08 13:30:00,163.48,164.0,163.45,163.92,11956.0,146.2939,146.7593,146.2671,146.6877,11956.0
2021-02-08 14:00:00,163.92,164.18,163.89,163.98,12780.0,146.6877,146.9203,146.6608,146.7414,12780.0
2021-02-08 14:30:00,163.97,164.21,163.67,163.94,10065.0,146.7324,146.9472,146.4639,146.7056,10065.0
2021-02-08 15:00:00,163.94,163.96,163.49,163.81,25044.0,146.7056,146.7235,146.3029,146.5892,25044.0
2021-02-08 15:30:00,163.77,164.01,163.71,164.01,36042.0,146.5534,146.7682,146.4997,146.7682,36042.0
2021-02-09 09:30:00,165.71,166.53,165.71,166.13,49575.0,148.2895,149.0233,148.2895,148.6653,49575.0
2021-02-09 10:00:00,166.1,166.34,165.95,166.34,14816.0,148.6385,148.8533,148.5043,148.8533,14816.0
2021-02-09 10:30:00,166.35,166.36,166.07,166.3,22582.0,148.8622,148.8712,148.6116,148.8175,22582.0
2021-02-09 11:00:00,166.3,166.36,165.71,165.97,23231.0,148.8175,148.8712,148.2895,148.5222,23231.0
2021-02-09 11:30:00,166.0,166.15,165.61,165.95,13606.0,148.549,148.6832,148.2,148.5043,13606.0
2021-02-09 12:00:00,166.0,166.06,165.82,165.83,5262.0,148.549,148.6027,148.3879,148.3969,5262.0
2021-02-09 12:30:00,165.81,165.93,165.65,165.8,7675.0,148.379,148.4864,148.2358,148.37,7675.0
2021-02-09 13:00:00,165.75,165.83,165.54,165.83,7050.0,148.3253,148.3969,148.1374,148.3969,7050.0
2021-02-09 13:30:00,165.79,166.0,165.72,166.0,14109.0,148.3611,148.549,148.2984,148.549,14109.0
2021-02-09 14:00:00,165.95,166.08,165.74,165.92,12865.0,148.5043,148.6206,148.3163,148.4774,12865.0
2021-02-09 14:30:00,165.84,166.21,165.77,166.21,18851.0,148.4058,148.7369,148.3432,148.7369,18851.0
2021-02-09 15:00:00,166.25,166.3,166.0,166.25,17425.0,148.7727,148.8175,148.549,148.7727,17425.0
2021-02-09 15:30:00,166.25,166.4,166.06,166.3,38270.0,148.7727,148.9069,148.6027,148.8175,38270.0
2021-02-10 09:30:00,165.33,166.2,165.33,165.55,48218.0,147.9494,148.728,147.9494,148.1463,48218.0
2021-02-10 10:00:00,165.55,166.28,165.55,166.07,23005.0,148.1463,148.7996,148.1463,148.6116,23005.0
2021-02-10 10:30:00,165.94,165.94,164.62,165.45,32220.0,148.4953,148.4953,147.3141,148.0568,32220.0
2021-02-10 11:00:00,165.39,165.65,164.94,165.25,13375.0,148.0031,148.2358,147.6004,147.8778,13375.0
2021-02-10 11:30:00,164.7,165.27,164.57,164.9,17446.0,147.3857,147.8957,147.2693,147.5646,17446.0
2021-02-10 12:00:00,164.68,164.9,164.24,164.73,7968.0,147.3678,147.5646,146.974,147.4125,7968.0
2021-02-10 12:30:00,164.59,164.97,164.5,164.79,6607.0,147.2872,147.6273,147.2067,147.4662,6607.0
2021-02-10 13:00:00,164.97,165.34,164.68,165.24,8894.0,147.6273,147.9584,147.3678,147.8689,8894.0
2021-02-10 13:30:00,165.24,165.26,165.06,165.13,3902.0,147.8689,147.8868,147.7078,147.7705,3902.0
2021-02-10 14:00:00,165.26,165.37,165.09,165.3,8760.0,147.8868,147.9852,147.7347,147.9226,8760.0
2021-02-10 14:30:00,165.45,165.69,165.42,165.58,4790.0,148.0568,148.2716,148.03,148.1732,4790.0
2021-02-10 15:00:00,165.55,165.58,165.16,165.17,7926.0,148.1463,148.1732,147.7973,147.8063,7926.0
2021-02-10 15:30:00,165.23,165.24,164.56,164.9,33808.0,147.8599,147.8689,147.2604,147.5646,33808.0
2021-02-11 09:30:00,167.87,168.26,167.07,167.34,71388.0,150.2224,150.5714,149.5065,149.7481,71388.0
2021-02-11 10:00:00,167.37,167.92,167.37,167.81,59422.0,149.775,150.2672,149.775,150.1687,59422.0
2021-02-11 10:30:00,167.84,168.11,167.26,167.34,27063.0,150.1956,150.4372,149.6765,149.7481,27063.0
2021-02-11 11:00:00,167.35,167.35,166.66,167.18,32928.0,149.7571,149.7571,149.1396,149.6049,32928.0
2021-02-11 11:30:00,167.24,167.49,167.04,167.04,38442.0,149.6586,149.8824,149.4797,149.4797,38442.0
2021-02-11 12:00:00,167.07,167.73,167.06,167.57,22793.0,149.5065,150.0971,149.4976,149.9539,22793.0
2021-02-11 12:30:00,167.58,167.61,166.81,167.15,13128.0,149.9629,149.9897,149.2738,149.5781,13128.0
2021-02-11 13:00:00,167.14,167.3,166.84,167.15,6066.0,149.5692,149.7123,149.3007,149.5781,6066.0
2021-02-11 13:30:00,167.14,167.21,166.93,167.09,11558.0,149.5692,149.6318,149.3812,149.5244,11558.0
2021-02-11 14:00:00,167.1,167.13,166.83,167.12,8746.0,149.5334,149.5602,149.2917,149.5513,8746.0
2021-02-11 14:30:00,167.15,167.25,166.99,167.04,10780.0,149.5781,149.6676,149.4349,149.4797,10780.0
2021-02-11 15:00:00,167.02,167.26,166.92,167.12,9980.0,149.4618,149.6765,149.3723,149.5513,9980.0
2021-02-11 15:30:00,167.06,167.23,166.92,167.12,51894.0,149.4976,149.6497,149.3723,149.5513,51894.0
2021-02-12 09:30:00,166.74,167.5,166.66,167.12,28877.0,149.2112,149.8913,149.1396,149.5513,28877.0
2021-02-12 10:00:00,167.02,167.06,166.76,166.87,18181.0,149.4618,149.4976,149.2291,149.3275,18181.0
2021-02-12 10:30:00,166.9,166.9,166.55,166.74,20118.0,149.3544,149.3544,149.0412,149.2112,20118.0
2021-02-12 11:00:00,166.69,166.78,166.53,166.64,17338.0,149.1665,149.247,149.0233,149.1217,17338.0
2021-02-12 11:30:00,166.51,166.69,166.46,166.62,7359.0,149.0054,149.1665,148.9606,149.1038,7359.0
2021-02-12 12:00:00,166.61,166.82,166.55,166.55,3991.0,149.0949,149.2828,149.0412,149.0412,3991.0
2021-02-12 12:30:00,166.46,166.66,166.34,166.46,5159.0,148.9606,149.1396,148.8533,148.9606,5159.0
2021-02-12 13:00:00,166.56,167.04,166.43,167.01,9620.0,149.0501,149.4797,148.9338,149.4528,9620.0
2021-02-12 13:30:00,167.16,167.16,166.81,166.97,4135.0,149.5871,149.5871,149.2738,149.417,4135.0
2021-02-12 14:00:00,166.84,166.91,166.75,166.75,4133.0,149.3007,149.3633,149.2202,149.2202,4133.0
2021-02-12 14:30:00,166.81,167.2,166.8,166.85,4302.0,149.2738,149.6228,149.2649,149.3096,4302.0
2021-02-12 15:00:00,166.89,167.14,166.81,167.14,5152.0,149.3454,149.5692,149.2738,149.5692,5152.0
2021-02-12 15:30:00,166.97,167.31,166.81,167.3,29551.0,149.417,149.7213,149.2738,149.7123,29551.0
2021-02-16 09:30:00,170.35,170.37,169.53,169.53,59330.0,152.4417,152.4596,151.7079,151.7079,59330.0
2021-02-16 10:00:00,169.53,169.98,169.21,169.98,27601.0,151.7079,152.1106,151.4215,152.1106,27601.0
2021-02-16 10:30:00,169.99,170.09,169.01,169.45,48403.0,152.1195,152.209,151.2426,151.6363,48403.0
2021-02-16 11:00:00,169.41,169.52,169.12,169.19,34375.0,151.6005,151.699,151.341,151.4036,34375.0
2021-02-16 11:30:00,169.15,169.44,168.73,168.82,8698.0,151.3678,151.6274,150.992,151.0725,8698.0
2021-02-16 12:00:00,168.76,169.14,168.48,169.03,15356.0,151.0188,151.3589,150.7683,151.2605,15356.0
2021-02-16 12:30:00,169.08,169.72,168.97,169.72,17101.0,151.3052,151.8779,151.2068,151.8779,17101.0
2021-02-16 13:00:00,169.7,169.98,169.31,169.41,18396.0,151.86,152.1106,151.511,151.6005,18396.0
2021-02-16 13:30:00,169.41,169.49,169.09,169.22,9654.0,151.6005,151.6721,151.3142,151.4305,9654.0
2021-02-16 14:00:00,169.23,169.45,168.97,169.42,8906.0,151.4394,151.6363,151.2068,151.6095,8906.0
2021-02-16 14:30:00,169.44,169.46,169.31,169.42,3519.0,151.6274,151.6453,151.511,151.6095,3519.0
2021-02-16 15:00:00,169.43,169.5,169.27,169.47,9595.0,151.6184,151.6811,151.4752,151.6542,9595.0
2021-02-16 15:30:00,169.46,169.72,169.41,169.46,37933.0,151.6453,151.8779,151.6005,151.6453,37933.0
2021-02-17 09:30:00,168.75,168.86,168.18,168.52,30678.0,151.0099,151.1083,150.4998,150.8041,30678.0
2021-02-17 10:00:00,168.53,168.71,168.11,168.2,20702.0,150.813,150.9741,150.4372,150.5177,20702.0
2021-02-17 10:30:00,168.21,169.12,167.96,168.83,21624.0,150.5267,151.341,150.3029,151.0815,21624.0
2021-02-17 11:00:00,168.84,168.89,168.51,168.86,14645.0,151.0904,151.1352,150.7951,151.1083,14645.0
2021-02-17 11:30:00,168.86,168.95,168.5,168.7,10000.0,151.1083,151.1889,150.7862,150.9652,10000.0
2021-02-17 12:00:00,168.94,168.98,168.73,168.82,11170.0,151.1799,151.2157,150.992,151.0725,11170.0
2021-02-17 12:30:00,168.93,169.06,168.83,168.86,10775.0,151.171,151.2873,151.0815,151.1083,10775.0
2021-02-17 13:00:00,168.87,168.99,168.69,168.91,4616.0,151.1173,151.2247,150.9562,151.1531,4616.0
2021-02-17 13:30:00,168.84,169.14,168.83,169.06,10532.0,151.0904,151.3589,151.0815,151.2873,10532.0
2021-02-17 14:00:00,169.06,169.24,168.91,169.08,8735.0,151.2873,151.4484,151.1531,151.3052,8735.0
2021-02-17 14:30:00,169.05,169.41,169.04,169.41,7078.0,151.2784,151.6005,151.2694,151.6005,7078.0
2021-02-17 15:00:00,169.44,169.46,169.25,169.31,7791.0,151.6274,151.6453,151.4573,151.511,7791.0
2021-02-17 15:30:00,169.32,169.5,169.14,169.25,15178.0,151.52,151.6811,151.3589,151.4573,15178.0
2021-02-18 09:30:00,167.17,168.68,167.07,168.21,79019.0,149.596,150.9473,149.5065,150.5267,79019.0
2021-02-18 10:00:00,168.15,168.31,167.55,167.87,33106.0,150.473,150.6162,149.9361,150.2224,33106.0
2021-02-18 10:30:00,167.9,168.31,167.75,168.02,30012.0,150.2493,150.6162,150.115,150.3566,30012.0
2021-02-18 11:00:00,167.97,168.88,167.95,168.6,26045.0,150.3119,151.1262,150.294,150.8757,26045.0
2021-02-18 11:30:00,168.6,169.14,168.6,168.8,20415.0,150.8757,151.3589,150.8757,151.0546,20415.0
2021-02-18 12:00:00,168.76,169.19,168.75,169.19,7432.0,151.0188,151.4036,151.0099,151.4036,7432.0
2021-02-18 12:30:00,169.07,169.38,169.02,169.16,4720.0,151.2963,151.5737,151.2515,151.3768,4720.0
2021-02-18 13:00:00,169.18,169.45,169.03,169.44,6705.0,151.3947,151.6363,151.2605,151.6274,6705.0
2021-02-18 13:30:00,169.47,169.59,169.27,169.49,12004.0,151.6542,151.7616,151.4752,151.6721,12004.0
2021-02-18 14:00:00,169.48,169.78,169.46,169.54,11506.0,151.6632,151.9316,151.6453,151.7168,11506.0
2021-02-18 14:30:00,169.51,169.75,169.44,169.71,7285.0,151.69,151.9048,151.6274,151.869,7285.0
2021-02-18 15:00:00,169.71,169.92,169.61,169.92,14995.0,151.869,152.0569,151.7795,152.0569,14995.0
2021-02-18 15:30:00,169.92,169.99,169.42,169.48,42352.0,152.0569,152.1195,151.6095,151.6632,42352.0
2021-02-19 09:30:00,168.99,168.99,168.41,168.78,51021.0,151.2247,151.2247,150.7056,151.0367,51021.0
2021-02-19 10:00:00,168.79,168.79,168.23,168.42,106026.0,151.0457,151.0457,150.5446,150.7146,106026.0
2021-02-19 10:30:00,168.48,168.97,168.48,168.6,15869.0,150.7683,151.2068,150.7683,150.8757,15869.0
2021-02-19 11:00:00,168.6,168.82,168.54,168.63,137945.0,150.8757,151.0725,150.822,150.9025,137945.0
2021-02-19 11:30:00,168.62,168.62,167.91,168.14,20262.0,150.8936,150.8936,150.2582,150.464,20262.0
2021-02-19 12:00:00,168.14,168.18,167.99,168.1,33620.0,150.464,150.4998,150.3298,150.4282,33620.0
2021-02-19 12:30:00,168.1,168.14,167.73,167.9,59444.0,150.4282,150.464,150.0971,150.2493,59444.0
2021-02-19 13:00:00,167.8,167.93,167.67,167.75,18056.0,150.1598,150.2761,150.0434,150.115,18056.0
2021-02-19 13:30:00,167.8,167.87,167.15,167.38,11601.0,150.1598,150.2224,149.5781,149.7839,11601.0
2021-02-19 14:00:00,167.35,167.7,167.35,167.53,19226.0,149.7571,150.0703,149.7571,149.9182,19226.0
2021-02-19 14:30:00,167.5,167.66,167.44,167.53,14107.0,149.8913,150.0345,149.8376,149.9182,14107.0
2021-02-19 15:00:00,167.58,167.67,167.48,167.5,26574.0,149.9629,150.0434,149.8734,149.8913,26574.0
2021-02-19 15:30:00,167.5,167.62,167.23,167.37,36773.0,149.8913,149.9987,149.6497,149.775,36773.0
2021-02-22 09:30:00,164.8,165.07,164.17,164.47,84872.0,147.4751,147.7168,146.9114,147.1798,84872.0
2021-02-22 10:00:00,164.51,165.51,164.51,165.22,57864.0,147.2156,148.1105,147.2156,147.851,57864.0
2021-02-22 10:30:00,165.26,165.53,165.16,165.53,26705.0,147.8868,148.1284,147.7973,148.1284,26705.0
2021-02-22 11:00:00,165.59,166.21,165.34,166.01,40808.0,148.1821,148.7369,147.9584,148.5579,40808.0
2021-02-22 11:30:00,165.95,165.95,165.57,165.57,4440.0,148.5043,148.5043,148.1642,148.1642,4440.0
2021-02-22 12:00:00,165.56,165.85,165.47,165.83,9121.0,148.1553,148.4148,148.0747,148.3969,9121.0
2021-02-22 12:30:00,165.94,165.95,165.61,165.63,4253.0,148.4953,148.5043,148.2,148.2179,4253.0
2021-02-22 13:00:00,165.62,165.83,165.54,165.81,4255.0,148.2089,148.3969,148.1374,148.379,4255.0
2021-02-22 13:30:00,165.78,166.12,165.71,166.07,12164.0,148.3521,148.6564,148.2895,148.6116,12164.0
2021-02-22 14:00:00,166.08,166.21,166.02,166.21,9743.0,148.6206,148.7369,148.5669,148.7369,9743.0
2021-02-22 14:30:00,166.15,166.19,165.92,165.94,5477.0,148.6832,148.719,148.4774,148.4953,5477.0
2021-02-22 15:00:00,165.95,165.97,165.53,165.67,12887.0,148.5043,148.5222,148.1284,148.2537,12887.0
2021-02-22 15:30:00,165.61,165.67,165.32,165.49,115263.0,148.2,148.2537,147.9405,148.0926,115263.0
2021-02-23 09:30:00,165.23,165.81,165.2,165.2,66491.0,147.8599,148.379,147.8331,147.8331,66491.0
2021-02-23 10:00:00,165.11,165.68,165.0,165.39,48644.0,147.7526,148.2626,147.6541,148.0031,48644.0
2021-02-23 10:30:00,165.36,166.02,165.36,165.79,24251.0,147.9763,148.5669,147.9763,148.3611,24251.0
2021-02-23 11:00:00,165.88,166.19,165.67,165.77,13352.0,148.4416,148.719,148.2537,148.3432,13352.0
2021-02-23 11:30:00,165.72,166.04,165.56,165.63,11710.0,148.2984,148.5848,148.1553,148.2179,11710.0
2021-02-23 12:00:00,165.53,165.73,165.26,165.68,8713.0,148.1284,148.3074,147.8868,148.2626,8713.0
2021-02-23 12:30:00,165.68,165.92,165.5,165.55,6716.0,148.2626,148.4774,148.1016,148.1463,6716.0
2021-02-23 13:00:00,165.6,166.3,165.56,166.21,6922.0,148.191,148.8175,148.1553,148.7369,6922.0
2021-02-23 13:30:00,166.17,166.17,165.84,166.16,12090.0,148.7011,148.7011,148.4058,148.6922,12090.0
2021-02-23 14:00:00,166.07,166.49,166.02,166.13,8222.0,148.6116,148.9875,148.5669,148.6653,8222.0
2021-02-23 14:30:00,166.14,166.47,165.81,166.4,8358.0,148.6743,148.9696,148.379,148.9069,8358.0
2021-02-23 15:00:00,166.48,166.78,166.17,166.72,12721.0,148.9785,149.247,148.7011,149.1933,12721.0
2021-02-23 15:30:00,166.75,166.76,166.17,166.37,33054.0,149.2202,149.2291,148.7011,148.8801,33054.0
2021-02-24 09:30:00,164.93,165.47,164.84,165.06,27976.0,147.5915,148.0747,147.5109,147.7078,27976.0
2021-02-24 10:00:00,164.98,165.84,164.89,165.8,12521.0,147.6362,148.4058,147.5557,148.37,12521.0
2021-02-24 10:30:00,165.77,166.43,165.72,166.22,25196.0,148.3432,148.9338,148.2984,148.7459,25196.0
2021-02-24 11:00:00,166.31,166.68,166.13,166.31,19932.0,148.8264,149.1575,148.6653,148.8264,19932.0
2021-02-24 11:30:00,166.33,166.49,165.91,166.04,10331.0,148.8443,148.9875,148.4685,148.5848,10331.0
2021-02-24 12:00:00,166.16,166.57,166.03,166.37,8255.0,148.6922,149.0591,148.5758,148.8801,8255.0
2021-02-24 12:30:00,166.24,166.95,166.08,166.75,18029.0,148.7638,149.3991,148.6206,149.2202,18029.0
2021-02-24 13:00:00,166.38,167.61,166.38,167.0,21235.0,148.889,149.9897,148.889,149.4439,21235.0
2021-02-24 13:30:00,167.07,167.42,167.02,167.42,11212.0,149.5065,149.8197,149.4618,149.8197,11212.0
2021-02-24 14:00:00,167.26,167.42,166.93,167.2,4870.0,149.6765,149.8197,149.3812,149.6228,4870.0
2021-02-24 14:30:00,167.06,167.24,167.03,167.23,4438.0,149.4976,149.6586,149.4707,149.6497,4438.0
2021-02-24 15:00:00,167.17,167.42,167.12,167.31,17427.0,149.596,149.8197,149.5513,149.7213,17427.0
2021-02-24 15:30:00,167.31,167.37,167.06,167.06,19230.0,149.7213,149.775,149.4976,149.4976,19230.0
2021-02-25 09:30:00,165.63,166.09,165.37,165.45,36996.0,149.6264,150.0419,149.3915,149.4638,36996.0
2021-02-25 10:00:00,165.36,165.61,164.9,165.23,31979.0,149.3825,149.6083,148.9669,149.265,31979.0
2021-02-25 10:30:00,165.13,165.17,164.59,164.9,26543.0,149.1747,149.2108,148.6869,148.9669,26543.0
2021-02-25 11:00:00,164.9,164.99,164.09,164.16,15612.0,148.9669,149.0482,148.2352,148.2984,15612.0
2021-02-25 11:30:00,164.16,164.16,163.23,163.48,14455.0,148.2984,148.2984,147.4583,147.6841,14455.0
2021-02-25 12:00:00,163.27,163.63,162.76,163.18,14408.0,147.4944,147.8196,147.0337,147.4131,14408.0
2021-02-25 12:30:00,163.01,163.01,162.24,162.37,6248.0,147.2595,147.2595,146.5639,146.6814,6248.0
2021-02-25 13:00:00,162.46,162.62,161.6,162.0,10896.0,146.7627,146.9072,145.9858,146.3471,10896.0
2021-02-25 13:30:00,162.31,162.56,161.99,162.22,8879.0,146.6272,146.853,146.3381,146.5459,8879.0
2021-02-25 14:00:00,162.21,162.95,162.1,162.83,12967.0,146.5368,147.2053,146.4375,147.0969,12967.0
2021-02-25 14:30:00,162.87,162.88,161.86,162.01,13654.0,147.1331,147.1421,146.2207,146.3562,13654.0
2021-02-25 15:00:00,162.01,162.23,161.55,161.62,12364.0,146.3562,146.5549,145.9406,146.0038,12364.0
2021-02-25 15:30:00,161.43,161.96,161.03,161.4,33141.0,145.8322,146.311,145.4709,145.8051,33141.0
2021-02-26 09:30:00,159.67,159.84,158.62,158.62,115826.0,144.2423,144.3958,143.2937,143.2937,115826.0
2021-02-26 10:00:00,158.67,158.84,157.7,157.7,33451.0,143.3389,143.4925,142.4626,142.4626,33451.0
2021-02-26 10:30:00,157.78,158.53,157.51,158.15,35977.0,142.5349,143.2124,142.291,142.8691,35977.0
2021-02-26 11:00:00,158.1,158.44,156.66,156.71,55307.0,142.824,143.1311,141.5231,141.5683,55307.0
2021-02-26 11:30:00,156.84,158.07,156.84,157.54,25847.0,141.6857,142.7969,141.6857,142.3181,25847.0
2021-02-26 12:00:00,157.72,158.39,157.68,158.34,11681.0,142.4807,143.0859,142.4445,143.0408,11681.0
2021-02-26 12:30:00,158.22,158.45,158.1,158.37,5602.0,142.9324,143.1401,142.824,143.0679,5602.0
2021-02-26 13:00:00,158.17,158.63,157.74,158.44,15780.0,142.8872,143.3027,142.4987,143.1311,15780.0
2021-02-26 13:30:00,158.52,158.52,157.62,158.09,25207.0,143.2034,143.2034,142.3903,142.8149,25207.0
2021-02-26 14:00:00,158.15,158.2,157.7,158.08,19546.0,142.8691,142.9143,142.4626,142.8059,19546.0
2021-02-26 14:30:00,157.99,158.22,157.82,157.92,22373.0,142.7246,142.9324,142.571,142.6614,22373.0
2021-02-26 15:00:00,157.98,158.35,157.65,157.65,36297.0,142.7156,143.0498,142.4174,142.4174,36297.0
2021-02-26 15:30:00,157.66,158.29,157.46,157.74,57444.0,142.4265,142.9956,142.2458,142.4987,57444.0
2021-03-01 09:30:00,158.96,159.87,158.77,159.63,113072.0,143.6009,144.4229,143.4292,144.2061,113072.0
2021-03-01 10:00:00,159.68,160.78,159.66,160.2,54126.0,144.2513,145.245,144.2332,144.7211,54126.0
2021-03-01 10:30:00,160.15,160.82,159.99,160.75,31214.0,144.6759,145.2811,144.5313,145.2179,31214.0
2021-03-01 11:00:00,160.73,161.14,160.58,160.58,22978.0,145.1998,145.5702,145.0643,145.0643,22978.0
2021-03-01 11:30:00,160.56,160.81,160.49,160.67,10283.0,145.0463,145.2721,144.983,145.1456,10283.0
2021-03-01 12:00:00,160.66,161.0,160.52,160.64,11457.0,145.1366,145.4438,145.0101,145.1185,11457.0
2021-03-01 12:30:00,160.57,160.66,160.2,160.25,8397.0,145.0553,145.1366,144.7211,144.7662,8397.0
2021-03-01 13:00:00,160.15,160.32,159.88,160.26,4638.0,144.6759,144.8295,144.432,144.7753,4638.0
2021-03-01 13:30:00,160.35,160.69,160.27,160.55,15043.0,144.8566,145.1637,144.7843,145.0372,15043.0
2021-03-01 14:00:00,160.49,160.67,160.39,160.54,15793.0,144.983,145.1456,144.8927,145.0282,15793.0
2021-03-01 14:30:00,160.46,160.57,159.89,160.28,35384.0,144.9559,145.0553,144.441,144.7933,35384.0
2021-03-01 15:00:00,160.32,160.33,159.99,160.11,11048.0,144.8295,144.8385,144.5313,144.6397,11048.0
2021-03-01 15:30:00,160.11,160.13,159.34,159.36,26360.0,144.6397,144.6578,143.9441,143.9622,26360.0
2021-03-02 09:30:00,160.68,160.92,160.35,160.74,47302.0,145.1547,145.3715,144.8566,145.2089,47302.0
2021-03-02 10:00:00,160.65,161.09,160.21,160.23,37399.0,145.1276,145.5251,144.7301,144.7482,37399.0
2021-03-02 10:30:00,160.19,160.59,160.13,160.59,22213.0,144.712,145.0734,144.6578,145.0734,22213.0
2021-03-02 11:00:00,160.58,160.78,160.26,160.45,30181.0,145.0643,145.245,144.7753,144.9469,30181.0
2021-03-02 11:30:00,160.53,160.59,160.13,160.41,18508.0,145.0192,145.0734,144.6578,144.9108,18508.0
2021-03-02 12:00:00,160.4,161.1,160.39,160.9,7031.0,144.9017,145.5341,144.8927,145.3534,7031.0
2021-03-02 12:30:00,160.98,161.15,160.8,160.91,12628.0,145.4257,145.5793,145.2631,145.3624,12628.0
2021-03-02 13:00:00,160.97,161.15,160.88,161.02,9783.0,145.4167,145.5793,145.3353,145.4618,9783.0
2021-03-02 13:30:00,161.02,161.23,160.9,161.13,15005.0,145.4618,145.6515,145.3534,145.5612,15005.0
2021-03-02 14:00:00,161.16,161.34,160.87,161.08,9692.0,145.5883,145.7509,145.3263,145.516,9692.0
2021-03-02 14:30:00,161.19,161.44,161.13,161.36,6186.0,145.6154,145.8412,145.5612,145.769,6186.0
2021-03-02 15:00:00,161.33,161.5,161.06,161.12,11424.0,145.7419,145.8954,145.498,145.5522,11424.0
2021-03-02 15:30:00,161.0,161.25,160.54,160.74,33695.0,145.4438,145.6696,145.0282,145.2089,33695.0
2021-03-03 09:30:00,159.87,160.3,159.75,159.75,32445.0,144.4229,144.8114,144.3145,144.3145,32445.0
2021-03-03 10:00:00,159.78,160.98,159.74,160.91,32539.0,144.3416,145.4257,144.3055,145.3624,32539.0
2021-03-03 10:30:00,160.8,161.02,160.58,160.87,21081.0,145.2631,145.4618,145.0643,145.3263,21081.0
2021-03-03 11:00:00,160.85,161.49,160.85,161.38,18687.0,145.3082,145.8864,145.3082,145.787,18687.0
2021-03-03 11:30:00,161.3,161.3,160.84,161.04,9612.0,145.7148,145.7148,145.2992,145.4799,9612.0
2021-03-03 12:00:00,161.11,161.11,160.82,160.82,4150.0,145.5431,145.5431,145.2811,145.2811,4150.0
2021-03-03 12:30:00,160.83,161.03,160.62,160.95,9136.0,145.2902,145.4709,145.1005,145.3986,9136.0
2021-03-03 13:00:00,160.9,161.45,160.9,161.34,11366.0,145.3534,145.8503,145.3534,145.7509,11366.0
2021-03-03 13:30:00,161.26,161.33,161.0,161.19,7502.0,145.6786,145.7419,145.4438,145.6154,7502.0
2021-03-03 14:00:00,161.26,161.32,161.0,161.14,8991.0,145.6786,145.7328,145.4438,145.5702,8991.0
2021-03-03 14:30:00,161.19,161.3,160.86,161.13,14930.0,145.6154,145.7148,145.3173,145.5612,14930.0
2021-03-03 15:00:00,160.94,161.04,160.53,160.63,13323.0,145.3896,145.4799,145.0192,145.1095,13323.0
2021-03-03 15:30:00,160.6,160.83,160.02,160.07,25603.0,145.0824,145.2902,144.5584,144.6036,25603.0
2021-03-04 09:30:00,162.08,162.56,161.94,162.3,50066.0,146.4194,146.853,146.2929,146.6181,50066.0
2021-03-04 10:00:00,162.16,163.47,162.12,163.47,59040.0,146.4917,147.6751,146.4555,147.6751,59040.0
2021-03-04 10:30:00,163.44,164.43,163.42,163.78,49705.0,147.648,148.5423,147.6299,147.9551,49705.0
2021-03-04 11:00:00,163.81,163.95,163.31,163.7,29586.0,147.9822,148.1087,147.5306,147.8829,29586.0
2021-03-04 11:30:00,163.82,164.18,163.68,163.82,29375.0,147.9913,148.3165,147.8648,147.9913,29375.0
2021-03-04 12:00:00,163.82,163.96,162.45,162.56,14091.0,147.9913,148.1178,146.7537,146.853,14091.0
2021-03-04 12:30:00,162.63,162.63,161.67,161.76,9517.0,146.9163,146.9163,146.049,146.1303,9517.0
2021-03-04 13:00:00,161.77,162.13,160.73,161.2,7593.0,146.1394,146.4646,145.1998,145.6244,7593.0
2021-03-04 13:30:00,161.0,161.37,159.91,159.91,13527.0,145.4438,145.778,144.4591,144.4591,13527.0
2021-03-04 14:00:00,160.05,161.38,160.02,161.17,15255.0,144.5855,145.787,144.5584,145.5973,15255.0
2021-03-04 14:30:00,161.05,161.54,160.54,161.16,34930.0,145.4889,145.9316,145.0282,145.5883,34930.0
2021-03-04 15:00:00,161.09,161.09,160.3,161.0,27920.0,145.5251,145.5251,144.8114,145.4438,27920.0
2021-03-04 15:30:00,160.99,161.5,160.66,161.1,77731.0,145.4347,145.8954,145.1366,145.5341,77731.0
2021-03-05 09:30:00,162.44,162.52,161.58,161.95,35761.0,146.7446,146.8169,145.9677,146.302,35761.0
2021-03-05 10:00:00,161.89,162.69,161.87,162.11,57381.0,146.2478,146.9705,146.2297,146.4465,57381.0
2021-03-05 10:30:00,161.92,163.71,161.5,162.48,175435.0,146.2749,147.8919,145.8954,146.7808,175435.0
2021-03-05 11:00:00,162.3,163.24,162.03,162.09,121395.0,146.6181,147.4673,146.3742,146.4284,121395.0
2021-03-05 11:30:00,162.19,162.79,162.15,162.79,18273.0,146.5188,147.0608,146.4826,147.0608,18273.0
2021-03-05 12:00:00,162.8,163.05,162.44,162.92,19457.0,147.0698,147.2957,146.7446,147.1782,19457.0
2021-03-05 12:30:00,162.93,162.97,162.63,162.94,9458.0,147.1873,147.2234,146.9163,147.1963,9458.0
2021-03-05 13:00:00,163.21,163.43,162.81,163.36,7519.0,147.4402,147.639,147.0789,147.5757,7519.0
2021-03-05 13:30:00,163.41,163.8,163.29,163.5,19992.0,147.6209,147.9732,147.5125,147.7022,19992.0
2021-03-05 14:00:00,163.57,163.68,163.1,163.38,11872.0,147.7654,147.8648,147.3408,147.5938,11872.0
2021-03-05 14:30:00,163.4,163.75,163.31,163.62,11189.0,147.6119,147.928,147.5306,147.8106,11189.0
2021-03-05 15:00:00,163.66,164.0,163.52,163.88,22266.0,147.8467,148.1539,147.7203,148.0455,22266.0
2021-03-05 15:30:00,163.91,164.38,163.85,164.23,46495.0,148.0726,148.4972,148.0184,148.3617,46495.0
2021-03-08 09:30:00,161.44,162.88,161.2,162.32,56069.0,145.8412,147.1421,145.6244,146.6362,56069.0
2021-03-08 10:00:00,162.35,163.21,162.23,163.08,18314.0,146.6633,147.4402,146.5549,147.3228,18314.0
2021-03-08 10:30:00,162.97,163.2,162.44,162.44,36339.0,147.2234,147.4312,146.7446,146.7446,36339.0
2021-03-08 11:00:00,162.42,162.84,162.34,162.77,21754.0,146.7265,147.106,146.6543,147.0427,21754.0
2021-03-08 11:30:00,162.76,162.93,162.52,162.63,9980.0,147.0337,147.1873,146.8169,146.9163,9980.0
2021-03-08 12:00:00,162.63,163.23,162.41,163.23,5877.0,146.9163,147.4583,146.7175,147.4583,5877.0
2021-03-08 12:30:00,163.04,163.29,163.0,163.16,6342.0,147.2866,147.5125,147.2505,147.395,6342.0
2021-03-08 13:00:00,163.4,163.67,163.23,163.59,5247.0,147.6119,147.8558,147.4583,147.7835,5247.0
2021-03-08 13:30:00,163.64,163.71,162.95,163.04,9711.0,147.8287,147.8919,147.2053,147.2866,9711.0
2021-03-08 14:00:00,163.02,163.47,162.96,163.39,14525.0,147.2686,147.6751,147.2144,147.6028,14525.0
2021-03-08 14:30:00,163.3,163.4,162.67,162.95,7621.0,147.5215,147.6119,146.9524,147.2053,7621.0
2021-03-08 15:00:00,162.89,162.9,162.3,162.44,12448.0,147.1511,147.1602,146.6181,146.7446,12448.0
2021-03-08 15:30:00,162.43,162.56,162.07,162.07,21405.0,146.7356,146.853,146.4104,146.4104,21405.0
2021-03-09 09:30:00,165.47,165.54,164.91,165.02,67133.0,149.4819,149.5451,148.976,149.0753,67133.0
2021-03-09 10:00:00,164.94,165.2,164.56,164.98,39160.0,149.0031,149.2379,148.6598,149.0392,39160.0
2021-03-09 10:30:00,165.01,165.21,164.48,164.71,23008.0,149.0663,149.247,148.5875,148.7953,23008.0
2021-03-09 11:00:00,164.65,165.1,164.56,165.1,17285.0,148.7411,149.1476,148.6598,149.1476,17285.0
2021-03-09 11:30:00,165.01,165.04,164.61,164.85,16789.0,149.0663,149.0934,148.7049,148.9218,16789.0
2021-03-09 12:00:00,164.92,165.61,164.81,165.36,8186.0,148.985,149.6083,148.8856,149.3825,8186.0
2021-03-09 12:30:00,165.38,165.63,165.14,165.23,7266.0,149.4005,149.6264,149.1837,149.265,7266.0
2021-03-09 13:00:00,165.26,165.39,165.2,165.26,4089.0,149.2921,149.4096,149.2379,149.2921,4089.0
2021-03-09 13:30:00,165.32,165.41,165.12,165.24,4239.0,149.3463,149.4276,149.1657,149.2741,4239.0
2021-03-09 14:00:00,165.39,165.6,165.33,165.5,4526.0,149.4096,149.5993,149.3554,149.509,4526.0
2021-03-09 14:30:00,165.62,165.69,165.23,165.3,9602.0,149.6174,149.6806,149.265,149.3283,9602.0
2021-03-09 15:00:00,165.29,165.5,165.06,165.17,9094.0,149.3192,149.509,149.1115,149.2108,9094.0
2021-03-09 15:30:00,165.18,165.18,164.51,164.8,20829.0,149.2199,149.2199,148.6146,148.8766,20829.0
2021-03-10 09:30:00,166.58,166.99,165.35,166.77,102902.0,150.4846,150.855,149.3734,150.6562,102902.0
2021-03-10 10:00:00,166.74,167.62,166.64,166.94,21998.0,150.6291,151.4241,150.5388,150.8098,21998.0
2021-03-10 10:30:00,166.88,167.8,166.59,167.54,29160.0,150.7556,151.5867,150.4936,151.3518,29160.0
2021-03-10 11:00:00,167.55,167.58,166.95,167.2,22690.0,151.3609,151.388,150.8188,151.0447,22690.0
2021-03-10 11:30:00,167.18,167.27,166.33,166.83,14831.0,151.0266,151.1079,150.2588,150.7104,14831.0
2021-03-10 12:00:00,166.67,166.95,166.51,166.85,7007.0,150.5659,150.8188,150.4214,150.7285,7007.0
2021-03-10 12:30:00,166.92,167.29,166.82,167.19,3886.0,150.7917,151.126,150.7014,151.0357,3886.0
2021-03-10 13:00:00,167.18,167.41,166.87,167.25,8985.0,151.0266,151.2344,150.7466,151.0899,8985.0
2021-03-10 13:30:00,167.09,167.49,167.09,167.49,6448.0,150.9453,151.3067,150.9453,151.3067,6448.0
2021-03-10 14:00:00,167.4,168.04,167.38,167.92,11798.0,151.2254,151.8035,151.2073,151.6951,11798.0
2021-03-10 14:30:00,167.88,167.94,167.53,167.74,11749.0,151.659,151.7132,151.3428,151.5325,11749.0
2021-03-10 15:00:00,167.75,167.94,167.63,167.74,8281.0,151.5416,151.7132,151.4331,151.5325,8281.0
2021-03-10 15:30:00,167.84,167.91,167.27,167.27,27385.0,151.6229,151.6861,151.1079,151.1079,27385.0
2021-03-11 09:30:00,167.27,167.42,166.78,166.78,35410.0,151.1079,151.2434,150.6653,150.6653,35410.0
2021-03-11 10:00:00,166.8,167.28,166.43,166.71,32973.0,150.6833,151.117,150.3491,150.602,32973.0
2021-03-11 10:30:00,166.79,167.01,166.55,166.89,10938.0,150.6743,150.8731,150.4575,150.7646,10938.0
2021-03-11 11:00:00,166.83,166.87,166.41,166.86,17012.0,150.7104,150.7466,150.331,150.7375,17012.0
2021-03-11 11:30:00,166.87,167.13,166.55,167.09,40005.0,150.7466,150.9815,150.4575,150.9453,40005.0
2021-03-11 12:00:00,167.03,167.35,166.93,167.29,6040.0,150.8911,151.1802,150.8008,151.126,6040.0
2021-03-11 12:30:00,167.37,167.57,167.37,167.47,4231.0,151.1983,151.3789,151.1983,151.2886,4231.0
2021-03-11 13:00:00,167.51,167.69,167.38,167.38,2444.0,151.3247,151.4873,151.2073,151.2073,2444.0
2021-03-11 13:30:00,167.57,167.8,167.36,167.79,9525.0,151.3789,151.5867,151.1892,151.5777,9525.0
2021-03-11 14:00:00,167.79,167.81,167.3,167.59,3615.0,151.5777,151.5958,151.135,151.397,3615.0
2021-03-11 14:30:00,167.56,167.56,167.0,167.11,5413.0,151.3699,151.3699,150.864,150.9634,5413.0
2021-03-11 15:00:00,167.06,167.21,166.98,167.21,4887.0,150.9182,151.0537,150.8459,151.0537,4887.0
2021-03-11 15:30:00,167.21,167.21,166.64,167.04,29689.0,151.0537,151.0537,150.5388,150.9002,29689.0
2021-03-12 09:30:00,165.98,166.67,165.81,166.66,42550.0,149.9426,150.5659,149.789,150.5569,42550.0
2021-03-12 10:00:00,166.81,167.05,166.58,166.58,18959.0,150.6924,150.9092,150.4846,150.4846,18959.0
2021-03-12 10:30:00,166.61,166.99,166.52,166.71,18456.0,150.5117,150.855,150.4304,150.602,18456.0
2021-03-12 11:00:00,166.65,166.74,166.46,166.66,22423.0,150.5478,150.6291,150.3762,150.5569,22423.0
2021-03-12 11:30:00,166.66,167.05,166.65,166.79,8761.0,150.5569,150.9092,150.5478,150.6743,8761.0
2021-03-12 12:00:00,166.79,167.49,166.63,167.33,14049.0,150.6743,151.3067,150.5298,151.1621,14049.0
2021-03-12 12:30:00,167.34,167.45,167.11,167.3,8233.0,151.1712,151.2705,150.9634,151.135,8233.0
2021-03-12 13:00:00,167.22,167.25,167.0,167.25,3537.0,151.0628,151.0899,150.864,151.0899,3537.0
2021-03-12 13:30:00,167.35,167.44,167.16,167.37,8473.0,151.1802,151.2615,151.0086,151.1983,8473.0
2021-03-12 14:00:00,167.35,167.56,167.33,167.56,7022.0,151.1802,151.3699,151.1621,151.3699,7022.0
2021-03-12 14:30:00,167.45,167.53,167.23,167.47,7263.0,151.2705,151.3428,151.0718,151.2886,7263.0
2021-03-12 15:00:00,167.48,167.55,167.33,167.48,9100.0,151.2976,151.3609,151.1621,151.2976,9100.0
2021-03-12 15:30:00,167.51,167.79,167.35,167.76,14088.0,151.3247,151.5777,151.1802,151.5506,14088.0
2021-03-15 09:30:00,168.84,168.84,167.5,167.66,73098.0,152.5262,152.5262,151.3157,151.4602,73098.0
2021-03-15 10:00:00,167.55,167.69,167.17,167.62,12744.0,151.3609,151.4873,151.0176,151.4241,12744.0
2021-03-15 10:30:00,167.4,167.68,167.29,167.52,9469.0,151.2254,151.4783,151.126,151.3338,9469.0
2021-03-15 11:00:00,167.52,168.05,167.46,167.5,14516.0,151.3338,151.8126,151.2796,151.3157,14516.0
2021-03-15 11:30:00,167.53,167.53,166.9,167.06,12221.0,151.3428,151.3428,150.7737,150.9182,12221.0
2021-03-15 12:00:00,167.08,167.32,166.99,167.25,13387.0,150.9363,151.1531,150.855,151.0899,13387.0
2021-03-15 12:30:00,167.36,167.58,167.17,167.46,2130.0,151.1892,151.388,151.0176,151.2796,2130.0
2021-03-15 13:00:00,167.45,167.45,167.24,167.3,4902.0,151.2705,151.2705,151.0808,151.135,4902.0
2021-03-15 13:30:00,167.44,167.77,167.43,167.64,5057.0,151.2615,151.5596,151.2525,151.4422,5057.0
2021-03-15 14:00:00,167.63,167.96,167.63,167.78,3632.0,151.4331,151.7313,151.4331,151.5687,3632.0
2021-03-15 14:30:00,167.78,167.78,167.43,167.5,7502.0,151.5687,151.5687,151.2525,151.3157,7502.0
2021-03-15 15:00:00,167.49,167.62,167.4,167.43,12544.0,151.3067,151.4241,151.2254,151.2525,12544.0
2021-03-15 15:30:00,167.48,167.96,167.35,167.6,17790.0,151.2976,151.7313,151.1802,151.406,17790.0
2021-03-16 09:30:00,168.54,168.9,168.17,168.62,23523.0,152.2552,152.5804,151.921,152.3275,23523.0
2021-03-16 10:00:00,168.56,168.82,168.56,168.69,5895.0,152.2733,152.5082,152.2733,152.3907,5895.0
2021-03-16 10:30:00,168.77,168.92,168.5,168.82,10974.0,152.463,152.5985,152.2191,152.5082,10974.0
2021-03-16 11:00:00,168.8,169.0,168.75,168.98,9853.0,152.4901,152.6708,152.4449,152.6527,9853.0
2021-03-16 11:30:00,168.98,169.02,168.6,168.92,9745.0,152.6527,152.6888,152.3094,152.5985,9745.0
2021-03-16 12:00:00,168.98,169.45,168.79,169.45,47345.0,152.6527,153.0773,152.4811,153.0773,47345.0
2021-03-16 12:30:00,169.48,169.7,169.35,169.44,23061.0,153.1044,153.3031,152.987,153.0683,23061.0
2021-03-16 13:00:00,169.51,170.09,169.5,169.98,29670.0,153.1315,153.6555,153.1225,153.5561,29670.0
2021-03-16 13:30:00,169.82,169.83,169.4,169.46,5501.0,153.4115,153.4206,153.0321,153.0863,5501.0
2021-03-16 14:00:00,169.51,169.76,169.4,169.65,11042.0,153.1315,153.3573,153.0321,153.258,11042.0
2021-03-16 14:30:00,169.58,169.73,169.33,169.49,33939.0,153.1947,153.3302,152.9689,153.1134,33939.0
2021-03-16 15:00:00,169.45,169.7,169.44,169.44,8046.0,153.0773,153.3031,153.0683,153.0683,8046.0
2021-03-16 15:30:00,169.44,169.6,169.19,169.45,20274.0,153.0683,153.2128,152.8424,153.0773,20274.0
2021-03-17 09:30:00,169.62,170.0,169.42,169.45,47059.0,153.2309,153.5741,153.0502,153.0773,47059.0
2021-03-17 10:00:00,169.48,169.64,169.28,169.35,19755.0,153.1044,153.2489,152.9237,152.987,19755.0
2021-03-17 10:30:00,169.33,169.55,169.27,169.43,18111.0,152.9689,153.1676,152.9147,153.0592,18111.0
2021-03-17 11:00:00,169.35,169.63,169.35,169.54,17652.0,152.987,153.2399,152.987,153.1586,17652.0
2021-03-17 11:30:00,169.51,169.77,169.51,169.77,9098.0,153.1315,153.3664,153.1315,153.3664,9098.0
2021-03-17 12:00:00,169.76,169.84,169.28,169.51,15063.0,153.3573,153.4296,152.9237,153.1315,15063.0
2021-03-17 12:30:00,169.43,169.47,168.95,169.28,30653.0,153.0592,153.0954,152.6256,152.9237,30653.0
2021-03-17 13:00:00,169.34,169.5,169.21,169.42,9078.0,152.9779,153.1225,152.8605,153.0502,9078.0
2021-03-17 13:30:00,169.43,169.56,169.21,169.33,12300.0,153.0592,153.1767,152.8605,152.9689,12300.0
2021-03-17 14:00:00,169.46,170.23,169.35,169.77,11691.0,153.0863,153.7819,152.987,153.3664,11691.0
2021-03-17 14:30:00,169.77,170.39,169.74,170.17,8970.0,153.3664,153.9265,153.3393,153.7277,8970.0
2021-03-17 15:00:00,170.24,170.25,169.73,169.84,6913.0,153.791,153.8,153.3302,153.4296,6913.0
2021-03-17 15:30:00,169.78,169.99,169.4,169.52,19226.0,153.3754,153.5651,153.0321,153.1405,19226.0
2021-03-18 09:30:00,167.73,168.55,167.73,168.45,24570.0,151.5235,152.2643,151.5235,152.1739,24570.0
2021-03-18 10:00:00,168.56,169.0,168.51,168.83,86691.0,152.2733,152.6708,152.2281,152.5172,86691.0
2021-03-18 10:30:00,168.73,168.94,168.31,168.63,38340.0,152.4269,152.6166,152.0474,152.3365,38340.0
2021-03-18 11:00:00,168.6,169.04,168.54,169.04,12385.0,152.3094,152.7069,152.2552,152.7069,12385.0
2021-03-18 11:30:00,169.01,169.89,168.72,169.79,13193.0,152.6798,153.4748,152.4178,153.3844,13193.0
2021-03-18 12:00:00,169.81,169.81,169.24,169.49,14286.0,153.4025,153.4025,152.8876,153.1134,14286.0
2021-03-18 12:30:00,169.36,169.72,169.2,169.2,14735.0,152.996,153.3212,152.8514,152.8514,14735.0
2021-03-18 13:00:00,168.86,169.01,168.6,169.0,3238.0,152.5443,152.6798,152.3094,152.6708,3238.0
2021-03-18 13:30:00,169.33,169.5,169.21,169.44,3310.0,152.9689,153.1225,152.8605,153.0683,3310.0
2021-03-18 14:00:00,169.39,169.52,169.01,169.01,6572.0,153.0231,153.1405,152.6798,152.6798,6572.0
2021-03-18 14:30:00,169.05,169.06,168.43,168.83,17470.0,152.7159,152.725,152.1558,152.5172,17470.0
2021-03-18 15:00:00,168.85,169.08,168.63,168.65,14338.0,152.5353,152.743,152.3365,152.3546,14338.0
2021-03-18 15:30:00,168.87,168.92,168.32,168.32,23841.0,152.5533,152.5985,152.0565,152.0565,23841.0
2021-03-19 09:30:00,167.21,167.73,166.44,166.58,49280.0,151.0537,151.5235,150.3581,150.4846,49280.0
2021-03-19 10:00:00,166.75,167.18,166.6,167.04,39141.0,150.6382,151.0266,150.5027,150.9002,39141.0
2021-03-19 10:30:00,167.09,167.14,166.63,166.98,24941.0,150.9453,150.9905,150.5298,150.8459,24941.0
2021-03-19 11:00:00,167.03,167.13,166.29,166.42,18717.0,150.8911,150.9815,150.2226,150.3401,18717.0
2021-03-19 11:30:00,166.48,167.13,166.41,167.06,15541.0,150.3943,150.9815,150.331,150.9182,15541.0
2021-03-19 12:00:00,167.02,167.17,166.74,166.83,11824.0,150.8821,151.0176,150.6291,150.7104,11824.0
2021-03-19 12:30:00,166.78,167.09,166.37,167.09,28183.0,150.6653,150.9453,150.2949,150.9453,28183.0
2021-03-19 13:00:00,166.99,167.02,166.73,167.01,7639.0,150.855,150.8821,150.6201,150.8731,7639.0
2021-03-19 13:30:00,166.92,167.1,166.81,167.04,14140.0,150.7917,150.9544,150.6924,150.9002,14140.0
2021-03-19 14:00:00,167.08,167.17,166.8,166.99,13602.0,150.9363,151.0176,150.6833,150.855,13602.0
2021-03-19 14:30:00,166.97,167.48,166.88,167.41,16908.0,150.8369,151.2976,150.7556,151.2344,16908.0
2021-03-19 15:00:00,167.34,167.38,167.11,167.17,15668.0,151.1712,151.2073,150.9634,151.0176,15668.0
2021-03-19 15:30:00,167.19,167.44,166.83,167.19,30075.0,151.0357,151.2615,150.7104,151.0357,30075.0
2021-03-22 09:30:00,165.58,165.84,165.34,165.62,42902.0,149.5812,149.8161,149.3644,149.6174,42902.0
2021-03-22 10:00:00,165.59,166.89,165.52,166.75,37416.0,149.5903,150.7646,149.527,150.6382,37416.0
2021-03-22 10:30:00,166.86,167.02,166.7,166.9,13298.0,150.7375,150.8821,150.593,150.7737,13298.0
2021-03-22 11:00:00,166.9,167.09,166.5,166.99,16407.0,150.7737,150.9453,150.4123,150.855,16407.0
2021-03-22 11:30:00,167.05,167.16,166.59,166.75,28028.0,150.9092,151.0086,150.4936,150.6382,28028.0
2021-03-22 12:00:00,166.72,166.98,166.69,166.9,63663.0,150.6111,150.8459,150.584,150.7737,63663.0
2021-03-22 12:30:00,166.99,167.0,166.58,166.84,30335.0,150.855,150.864,150.4846,150.7195,30335.0
2021-03-22 13:00:00,166.8,167.12,166.8,167.08,5437.0,150.6833,150.9724,150.6833,150.9363,5437.0
2021-03-22 13:30:00,166.95,167.09,166.7,166.87,6142.0,150.8188,150.9453,150.593,150.7466,6142.0
2021-03-22 14:00:00,166.85,166.91,166.64,166.77,4134.0,150.7285,150.7827,150.5388,150.6562,4134.0
2021-03-22 14:30:00,166.77,166.97,166.55,166.6,11187.0,150.6562,150.8369,150.4575,150.5027,11187.0
2021-03-22 15:00:00,166.57,166.86,166.51,166.8,10122.0,150.4756,150.7375,150.4214,150.6833,10122.0
2021-03-22 15:30:00,166.8,166.9,166.36,166.61,108460.0,150.6833,150.7737,150.2859,150.5117,108460.0
2021-03-23 09:30:00,165.76,166.5,165.72,166.07,107660.0,149.7438,150.4123,149.7077,150.0239,107660.0
2021-03-23 10:00:00,166.06,166.34,165.74,166.22,25936.0,150.0148,150.2678,149.7258,150.1594,25936.0
2021-03-23 10:30:00,166.24,166.42,166.07,166.32,22929.0,150.1775,150.3401,150.0239,150.2497,22929.0
2021-03-23 11:00:00,166.3,166.59,166.17,166.55,15654.0,150.2317,150.4936,150.1142,150.4575,15654.0
2021-03-23 11:30:00,166.58,166.67,166.15,166.21,19700.0,150.4846,150.5659,150.0961,150.1503,19700.0
2021-03-23 12:00:00,166.2,166.22,165.86,165.86,14834.0,150.1413,150.1594,149.8342,149.8342,14834.0
2021-03-23 12:30:00,165.8,166.14,165.7,166.14,10535.0,149.78,150.0871,149.6896,150.0871,10535.0
2021-03-23 13:00:00,166.15,166.42,166.08,166.23,5405.0,150.0961,150.3401,150.0329,150.1684,5405.0
2021-03-23 13:30:00,166.25,166.53,166.14,166.31,12753.0,150.1865,150.4394,150.0871,150.2407,12753.0
2021-03-23 14:00:00,166.3,166.5,166.11,166.32,7055.0,150.2317,150.4123,150.06,150.2497,7055.0
2021-03-23 14:30:00,166.31,166.31,165.94,165.99,8417.0,150.2407,150.2407,149.9064,149.9516,8417.0
2021-03-23 15:00:00,165.85,166.2,165.53,165.6,13706.0,149.8251,150.1413,149.5361,149.5993,13706.0
2021-03-23 15:30:00,165.63,165.75,165.34,165.6,29657.0,149.6264,149.7348,149.3644,149.5993,29657.0
2021-03-24 09:30:00,165.05,165.41,164.78,164.95,40257.0,149.1024,149.4276,148.8585,149.0121,40257.0
2021-03-24 10:00:00,165.04,165.23,164.5,164.5,14478.0,149.0934,149.265,148.6056,148.6056,14478.0
2021-03-24 10:30:00,164.64,164.87,164.42,164.54,29831.0,148.732,148.9398,148.5333,148.6417,29831.0
2021-03-24 11:00:00,164.54,165.2,164.48,165.07,14571.0,148.6417,149.2379,148.5875,149.1205,14571.0
2021-03-24 11:30:00,165.15,165.23,164.96,164.97,11903.0,149.1928,149.265,149.0211,149.0302,11903.0
2021-03-24 12:00:00,165.02,165.63,165.01,165.43,5093.0,149.0753,149.6264,149.0663,149.4457,5093.0
2021-03-24 12:30:00,165.48,165.59,165.23,165.23,11608.0,149.4909,149.5903,149.265,149.265,11608.0
2021-03-24 13:00:00,165.16,165.31,164.92,165.09,2617.0,149.2018,149.3373,148.985,149.1386,2617.0
2021-03-24 13:30:00,165.08,165.3,164.78,165.23,5208.0,149.1295,149.3283,148.8585,149.265,5208.0
2021-03-24 14:00:00,165.03,165.44,164.69,165.0,11381.0,149.0844,149.4547,148.7772,149.0573,11381.0
2021-03-24 14:30:00,164.91,165.12,164.51,164.79,7061.0,148.976,149.1657,148.6146,148.8676,7061.0
2021-03-24 15:00:00,164.69,164.86,164.55,164.65,5470.0,148.7772,148.9308,148.6507,148.7411,5470.0
2021-03-24 15:30:00,164.67,164.86,164.48,164.79,24188.0,148.7591,148.9308,148.5875,148.8676,24188.0
2021-03-25 09:30:00,166.15,166.16,164.96,165.38,47834.0,150.0961,150.1052,149.0211,149.4005,47834.0
2021-03-25 10:00:00,165.5,165.82,165.4,165.69,18895.0,149.509,149.798,149.4186,149.6806,18895.0
2021-03-25 10:30:00,165.45,165.89,165.44,165.67,18822.0,149.4638,149.8613,149.4547,149.6625,18822.0
2021-03-25 11:00:00,165.57,165.57,164.87,164.94,23368.0,149.5722,149.5722,148.9398,149.0031,23368.0
2021-03-25 11:30:00,164.98,164.99,164.32,164.34,13656.0,149.0392,149.0482,148.443,148.461,13656.0
2021-03-25 12:00:00,164.35,164.44,163.78,163.92,20188.0,148.4701,148.5514,147.9551,148.0816,20188.0
2021-03-25 12:30:00,163.9,164.11,163.41,164.02,16490.0,148.0635,148.2533,147.6209,148.172,16490.0
2021-03-25 13:00:00,163.99,164.54,163.95,164.48,3215.0,148.1449,148.6417,148.1087,148.5875,3215.0
2021-03-25 13:30:00,164.53,164.7,164.32,164.51,7663.0,148.6327,148.7862,148.443,148.6146,7663.0
2021-03-25 14:00:00,164.59,164.7,164.36,164.47,4262.0,148.6869,148.7862,148.4791,148.5785,4262.0
2021-03-25 14:30:00,164.39,164.76,164.39,164.7,4728.0,148.5062,148.8405,148.5062,148.7862,4728.0
2021-03-25 15:00:00,164.69,164.98,164.65,164.79,6495.0,148.7772,149.0392,148.7411,148.8676,6495.0
2021-03-25 15:30:00,164.83,164.9,164.66,164.77,21796.0,148.9037,148.9669,148.7501,148.8495,21796.0
2021-03-26 09:30:00,164.64,164.95,164.6,164.92,15401.0,148.732,149.0121,148.6959,148.985,15401.0
2021-03-26 10:00:00,164.83,164.97,164.42,164.64,9013.0,148.9037,149.0302,148.5333,148.732,9013.0
2021-03-26 10:30:00,164.5,164.53,163.94,164.24,19429.0,148.6056,148.6327,148.0997,148.3707,19429.0
2021-03-26 11:00:00,164.24,164.38,164.09,164.24,25012.0,148.3707,148.4972,148.2352,148.3707,25012.0
2021-03-26 11:30:00,164.13,164.56,164.1,164.48,9758.0,148.2713,148.6598,148.2442,148.5875,9758.0
2021-03-26 12:00:00,164.46,164.79,164.42,164.53,7200.0,148.5694,148.8676,148.5333,148.6327,7200.0
2021-03-26 12:30:00,164.5,164.91,164.5,164.79,11616.0,148.6056,148.976,148.6056,148.8676,11616.0
2021-03-26 13:00:00,164.9,165.1,164.85,164.98,5106.0,148.9669,149.1476,148.9218,149.0392,5106.0
2021-03-26 13:30:00,164.97,165.04,164.63,164.96,11085.0,149.0302,149.0934,148.723,149.0211,11085.0
2021-03-26 14:00:00,165.03,165.06,164.55,164.98,6490.0,149.0844,149.1115,148.6507,149.0392,6490.0
2021-03-26 14:30:00,165.08,165.12,164.49,164.8,12096.0,149.1295,149.1657,148.5965,148.8766,12096.0
2021-03-26 15:00:00,164.83,165.18,164.75,165.18,14670.0,148.9037,149.2199,148.8314,149.2199,14670.0
2021-03-26 15:30:00,165.26,165.9,165.18,165.71,42615.0,149.2921,149.8703,149.2199,149.6987,42615.0
2021-03-29 09:30:00,165.4,166.33,165.31,166.3,29845.0,149.4186,150.2588,149.3373,150.2317,29845.0
2021-03-29 10:00:00,166.23,166.43,165.97,166.01,21672.0,150.1684,150.3491,149.9335,149.9697,21672.0
2021-03-29 10:30:00,165.98,166.43,165.84,166.19,16906.0,149.9426,150.3491,149.8161,150.1323,16906.0
2021-03-29 11:00:00,166.15,166.99,166.15,166.95,15416.0,150.0961,150.855,150.0961,150.8188,15416.0
2021-03-29 11:30:00,166.94,167.11,166.78,166.92,8010.0,150.8098,150.9634,150.6653,150.7917,8010.0
2021-03-29 12:00:00,166.84,166.89,166.55,166.76,7372.0,150.7195,150.7646,150.4575,150.6472,7372.0
2021-03-29 12:30:00,166.78,167.35,166.78,167.24,5112.0,150.6653,151.1802,150.6653,151.0808,5112.0
2021-03-29 13:00:00,167.2,167.4,167.2,167.23,3271.0,151.0447,151.2254,151.0447,151.0718,3271.0
2021-03-29 13:30:00,167.24,167.78,167.2,167.53,2935.0,151.0808,151.5687,151.0447,151.3428,2935.0
2021-03-29 14:00:00,167.43,167.6,167.37,167.46,5055.0,151.2525,151.406,151.1983,151.2796,5055.0
2021-03-29 14:30:00,167.5,167.63,167.22,167.25,4765.0,151.3157,151.4331,151.0628,151.0899,4765.0
2021-03-29 15:00:00,167.2,167.64,167.2,167.6,7622.0,151.0447,151.4422,151.0447,151.406,7622.0
2021-03-29 15:30:00,167.51,167.71,167.41,167.56,21208.0,151.3247,151.5054,151.2344,151.3699,21208.0
2021-03-30 09:30:00,166.3,166.94,166.08,166.83,48998.0,150.2317,150.8098,150.0329,150.7104,48998.0
2021-03-30 10:00:00,166.93,167.04,166.35,166.67,28444.0,150.8008,150.9002,150.2768,150.5659,28444.0
2021-03-30 10:30:00,166.75,166.75,166.16,166.16,45490.0,150.6382,150.6382,150.1052,150.1052,45490.0
2021-03-30 11:00:00,166.25,166.74,166.09,166.65,39225.0,150.1865,150.6291,150.0419,150.5478,39225.0
2021-03-30 11:30:00,166.76,166.77,166.08,166.18,9534.0,150.6472,150.6562,150.0329,150.1232,9534.0
2021-03-30 12:00:00,166.17,166.28,166.01,166.18,4238.0,150.1142,150.2136,149.9697,150.1232,4238.0
2021-03-30 12:30:00,166.02,166.44,165.97,166.44,6459.0,149.9787,150.3581,149.9335,150.3581,6459.0
2021-03-30 13:00:00,166.37,166.48,166.14,166.41,3433.0,150.2949,150.3943,150.0871,150.331,3433.0
2021-03-30 13:30:00,166.35,166.68,166.22,166.58,5879.0,150.2768,150.5749,150.1594,150.4846,5879.0
2021-03-30 14:00:00,166.48,166.67,166.27,166.39,7646.0,150.3943,150.5659,150.2046,150.313,7646.0
2021-03-30 14:30:00,166.52,166.68,166.31,166.47,5205.0,150.4304,150.5749,150.2407,150.3852,5205.0
2021-03-30 15:00:00,166.47,166.7,166.47,166.48,10988.0,150.3852,150.593,150.3852,150.3943,10988.0
2021-03-30 15:30:00,166.53,166.6,165.81,166.08,28467.0,150.4394,150.5027,149.789,150.0329,28467.0
2021-03-31 09:30:00,165.74,165.89,165.26,165.47,36404.0,149.7258,149.8613,149.2921,149.4819,36404.0
2021-03-31 10:00:00,165.45,166.01,165.41,165.62,27630.0,149.4638,149.9697,149.4276,149.6174,27630.0
2021-03-31 10:30:00,165.65,165.71,165.25,165.25,15594.0,149.6445,149.6987,149.2831,149.2831,15594.0
2021-03-31 11:00:00,165.2,165.44,165.03,165.12,19229.0,149.2379,149.4547,149.0844,149.1657,19229.0
2021-03-31 11:30:00,165.06,165.2,164.75,164.97,32856.0,149.1115,149.2379,148.8314,149.0302,32856.0
2021-03-31 12:00:00,164.81,165.1,164.8,164.81,5035.0,148.8856,149.1476,148.8766,148.8856,5035.0
2021-03-31 12:30:00,164.88,164.88,164.46,164.71,7297.0,148.9489,148.9489,148.5694,148.7953,7297.0
2021-03-31 13:00:00,164.71,164.81,164.61,164.75,4360.0,148.7953,148.8856,148.7049,148.8314,4360.0
2021-03-31 13:30:00,164.72,164.75,164.56,164.68,7237.0,148.8043,148.8314,148.6598,148.7682,7237.0
2021-03-31 14:00:00,164.65,164.65,164.22,164.28,8325.0,148.7411,148.7411,148.3526,148.4068,8325.0
2021-03-31 14:30:00,164.33,164.71,164.13,164.69,17263.0,148.452,148.7953,148.2713,148.7772,17263.0
2021-03-31 15:00:00,164.58,164.65,164.42,164.5,10021.0,148.6778,148.7411,148.5333,148.6056,10021.0
2021-03-31 15:30:00,164.53,164.55,164.16,164.16,29964.0,148.6327,148.6507,148.2984,148.2984,29964.0
2021-04-01 09:30:00,166.94,166.94,165.9,166.06,48082.0,150.8098,150.8098,149.8703,150.0148,48082.0
2021-04-01 10:00:00,166.1,166.49,166.04,166.49,18512.0,150.051,150.4033,149.9968,150.4033,18512.0
2021-04-01 10:30:00,166.53,166.53,165.99,166.15,13321.0,150.4394,150.4394,149.9516,150.0961,13321.0
2021-04-01 11:00:00,166.13,166.35,165.78,166.24,28405.0,150.0781,150.2768,149.7619,150.1775,28405.0
2021-04-01 11:30:00,166.26,167.18,166.24,167.13,32829.0,150.1955,151.0266,150.1775,150.9815,32829.0
2021-04-01 12:00:00,167.13,167.66,167.1,167.28,27600.0,150.9815,151.4602,150.9544,151.117,27600.0
2021-04-01 12:30:00,167.26,167.59,167.13,167.53,28241.0,151.0989,151.397,150.9815,151.3428,28241.0
2021-04-01 13:00:00,167.55,167.81,167.31,167.7,20057.0,151.3609,151.5958,151.1441,151.4964,20057.0
2021-04-01 13:30:00,167.7,167.88,167.34,167.39,7395.0,151.4964,151.659,151.1712,151.2163,7395.0
2021-04-01 14:00:00,167.47,167.59,167.35,167.37,8188.0,151.2886,151.397,151.1802,151.1983,8188.0
2021-04-01 14:30:00,167.34,167.38,167.14,167.38,5046.0,151.1712,151.2073,150.9905,151.2073,5046.0
2021-04-01 15:00:00,167.35,167.53,167.18,167.42,12428.0,151.1802,151.3428,151.0266,151.2434,12428.0
2021-04-01 15:30:00,167.43,167.58,167.09,167.44,40595.0,151.2525,151.388,150.9453,151.2615,40595.0
2021-04-05 09:30:00,167.63,168.82,167.53,168.22,24420.0,151.4331,152.5082,151.3428,151.9661,24420.0
2021-04-05 10:00:00,168.41,168.85,168.34,168.66,7140.0,152.1378,152.5353,152.0745,152.3636,7140.0
2021-04-05 10:30:00,168.71,168.82,168.5,168.65,9901.0,152.4088,152.5082,152.2191,152.3546,9901.0
2021-04-05 11:00:00,168.68,168.98,168.54,168.86,5959.0,152.3817,152.6527,152.2552,152.5443,5959.0
2021-04-05 11:30:00,168.79,169.53,168.79,169.22,11532.0,152.4811,153.1496,152.4811,152.8695,11532.0
2021-04-05 12:00:00,169.34,169.53,169.29,169.52,6440.0,152.9779,153.1496,152.9328,153.1405,6440.0
2021-04-05 12:30:00,169.59,169.86,169.58,169.77,5648.0,153.2038,153.4477,153.1947,153.3664,5648.0
2021-04-05 13:00:00,169.49,169.65,169.19,169.21,6098.0,153.1134,153.258,152.8424,152.8605,6098.0
2021-04-05 13:30:00,169.23,169.35,168.86,169.22,7003.0,152.8785,152.987,152.5443,152.8695,7003.0
2021-04-05 14:00:00,169.19,169.43,169.13,169.21,8596.0,152.8424,153.0592,152.7882,152.8605,8596.0
2021-04-05 14:30:00,169.3,169.45,168.78,168.89,5826.0,152.9418,153.0773,152.472,152.5714,5826.0
2021-04-05 15:00:00,168.88,169.19,168.72,169.15,9261.0,152.5624,152.8424,152.4178,152.8063,9261.0
2021-04-05 15:30:00,169.17,169.49,169.07,169.07,15707.0,152.8243,153.1134,152.734,152.734,15707.0
2021-04-06 09:30:00,168.98,169.71,168.89,169.66,32043.0,152.6527,153.3122,152.5714,153.267,32043.0
2021-04-06 10:00:00,169.68,170.46,169.59,170.22,27027.0,153.2851,153.9897,153.2038,153.7729,27027.0
2021-04-06 10:30:00,170.24,170.6,170.12,170.51,24499.0,153.791,154.1162,153.6826,154.0349,24499.0
2021-04-06 11:00:00,170.47,170.74,170.19,170.22,26479.0,153.9987,154.2426,153.7458,153.7729,26479.0
2021-04-06 11:30:00,170.3,170.57,169.92,170.45,25100.0,153.8452,154.0891,153.5019,153.9807,25100.0
2021-04-06 12:00:00,170.49,170.61,170.28,170.39,7285.0,154.0168,154.1252,153.8271,153.9265,7285.0
2021-04-06 12:30:00,170.26,170.34,170.01,170.05,5306.0,153.809,153.8813,153.5832,153.6193,5306.0
2021-04-06 13:00:00,169.98,169.99,169.6,169.7,17706.0,153.5561,153.5651,153.2128,153.3031,17706.0
2021-04-06 13:30:00,169.83,170.01,169.75,169.9,7306.0,153.4206,153.5832,153.3483,153.4838,7306.0
2021-04-06 14:00:00,169.89,170.6,169.81,170.56,9711.0,153.4748,154.1162,153.4025,154.08,9711.0
2021-04-06 14:30:00,170.52,170.69,170.15,170.32,9161.0,154.0439,154.1975,153.7097,153.8632,9161.0
2021-04-06 15:00:00,170.41,170.41,170.12,170.14,10247.0,153.9445,153.9445,153.6826,153.7006,10247.0
2021-04-06 15:30:00,170.12,170.25,169.84,170.08,15692.0,153.6826,153.8,153.4296,153.6464,15692.0
2021-04-07 09:30:00,171.47,171.49,170.56,170.57,45844.0,154.9021,154.9202,154.08,154.0891,45844.0
2021-04-07 10:00:00,170.48,170.68,169.95,170.08,31147.0,154.0078,154.1884,153.529,153.6464,31147.0
2021-04-07 10:30:00,170.12,170.4,169.88,170.24,14984.0,153.6826,153.9355,153.4657,153.791,14984.0
2021-04-07 11:00:00,170.18,170.28,169.79,169.87,15895.0,153.7368,153.8271,153.3844,153.4567,15895.0
2021-04-07 11:30:00,169.67,169.96,169.15,169.16,18591.0,153.276,153.538,152.8063,152.8153,18591.0
2021-04-07 12:00:00,169.24,169.58,169.16,169.58,8979.0,152.8876,153.1947,152.8153,153.1947,8979.0
2021-04-07 12:30:00,169.37,169.64,169.34,169.39,7724.0,153.005,153.2489,152.9779,153.0231,7724.0
2021-04-07 13:00:00,169.39,169.49,169.28,169.4,4481.0,153.0231,153.1134,152.9237,153.0321,4481.0
2021-04-07 13:30:00,169.41,169.46,169.3,169.4,6312.0,153.0412,153.0863,152.9418,153.0321,6312.0
2021-04-07 14:00:00,169.61,169.61,169.35,169.37,9479.0,153.2218,153.2218,152.987,153.005,9479.0
2021-04-07 14:30:00,169.4,169.73,169.36,169.67,5395.0,153.0321,153.3302,152.996,153.276,5395.0
2021-04-07 15:00:00,169.71,169.82,169.51,169.66,10863.0,153.3122,153.4115,153.1315,153.267,10863.0
2021-04-07 15:30:00,169.71,169.85,169.48,169.75,31042.0,153.3122,153.4386,153.1044,153.3483,31042.0
2021-04-08 09:30:00,174.69,174.93,173.91,174.86,95464.0,157.811,158.0278,157.1064,157.9646,95464.0
2021-04-08 10:00:00,174.83,175.4,174.62,175.32,47816.0,157.9375,158.4524,157.7478,158.3801,47816.0
2021-04-08 10:30:00,175.36,175.36,174.5,174.58,33988.0,158.4163,158.4163,157.6393,157.7116,33988.0
2021-04-08 11:00:00,174.59,174.74,174.23,174.74,27600.0,157.7207,157.8562,157.3954,157.8562,27600.0
2021-04-08 11:30:00,174.63,175.09,174.42,174.54,35515.0,157.7568,158.1723,157.5671,157.6755,35515.0
2021-04-08 12:00:00,174.51,174.95,174.49,174.77,7910.0,157.6484,158.0459,157.6303,157.8833,7910.0
2021-04-08 12:30:00,174.75,175.37,174.75,175.12,17105.0,157.8652,158.4253,157.8652,158.1994,17105.0
2021-04-08 13:00:00,174.98,175.3,174.88,175.0,12670.0,158.073,158.362,157.9826,158.091,12670.0
2021-04-08 13:30:00,175.11,175.27,174.97,175.13,12339.0,158.1904,158.3349,158.0639,158.2085,12339.0
2021-04-08 14:00:00,175.13,175.25,174.91,175.08,9931.0,158.2085,158.3169,158.0097,158.1633,9931.0
2021-04-08 14:30:00,175.03,175.3,175.03,175.16,14928.0,158.1181,158.362,158.1181,158.2356,14928.0
2021-04-08 15:00:00,175.2,175.36,175.05,175.08,14173.0,158.2717,158.4163,158.1362,158.1633,14173.0
2021-04-08 15:30:00,175.07,175.13,174.61,174.89,38063.0,158.1543,158.2085,157.7387,157.9917,38063.0
2021-04-09 09:30:00,175.3,175.58,174.75,175.08,69238.0,158.362,158.615,157.8652,158.1633,69238.0
2021-04-09 10:00:00,175.14,175.37,174.86,175.07,44322.0,158.2175,158.4253,157.9646,158.1543,44322.0
2021-04-09 10:30:00,175.08,175.21,174.45,174.46,29375.0,158.1633,158.2807,157.5942,157.6032,29375.0
2021-04-09 11:00:00,174.5,174.62,174.29,174.38,42727.0,157.6393,157.7478,157.4496,157.5309,42727.0
2021-04-09 11:30:00,174.31,174.74,174.04,174.37,48189.0,157.4677,157.8562,157.2238,157.5219,48189.0
2021-04-09 12:00:00,174.28,174.56,174.26,174.5,15321.0,157.4406,157.6936,157.4225,157.6393,15321.0
2021-04-09 12:30:00,174.49,174.87,174.46,174.67,18105.0,157.6303,157.9736,157.6032,157.7929,18105.0
2021-04-09 13:00:00,174.63,174.93,174.52,174.86,11466.0,157.7568,158.0278,157.6574,157.9646,11466.0
2021-04-09 13:30:00,174.79,175.02,174.76,174.77,11171.0,157.9013,158.1091,157.8742,157.8833,11171.0
2021-04-09 14:00:00,174.8,175.12,174.58,175.1,13613.0,157.9104,158.1994,157.7116,158.1814,13613.0
2021-04-09 14:30:00,175.0,175.07,174.77,174.85,10040.0,158.091,158.1543,157.8833,157.9555,10040.0
2021-04-09 15:00:00,174.87,175.29,174.82,175.25,14674.0,157.9736,158.353,157.9284,158.3169,14674.0
2021-04-09 15:30:00,175.25,175.53,175.12,175.42,58542.0,158.3169,158.5698,158.1994,158.4705,58542.0
2021-04-12 09:30:00,173.1,174.3,173.05,174.3,42937.0,156.3746,157.4587,156.3295,157.4587,42937.0
2021-04-12 10:00:00,174.21,174.34,173.81,174.19,20003.0,157.3774,157.4948,157.016,157.3593,20003.0
2021-04-12 10:30:00,174.27,174.27,173.75,173.8,14682.0,157.4316,157.4316,156.9618,157.007,14682.0
2021-04-12 11:00:00,173.81,174.03,173.74,173.93,12796.0,157.016,157.2148,156.9528,157.1244,12796.0
2021-04-12 11:30:00,173.88,174.22,173.82,174.08,5730.0,157.0793,157.3864,157.0251,157.2599,5730.0
2021-04-12 12:00:00,174.06,174.1,173.84,173.97,9321.0,157.2419,157.278,157.0431,157.1606,9321.0
2021-04-12 12:30:00,173.98,174.05,173.49,173.54,8470.0,157.1696,157.2328,156.7269,156.7721,8470.0
2021-04-12 13:00:00,173.56,173.57,173.31,173.52,4591.0,156.7902,156.7992,156.5643,156.754,4591.0
2021-04-12 13:30:00,173.35,173.41,173.08,173.1,7204.0,156.6005,156.6547,156.3566,156.3746,7204.0
2021-04-12 14:00:00,173.24,173.46,173.1,173.23,8070.0,156.5011,156.6998,156.3746,156.4921,8070.0
2021-04-12 14:30:00,173.21,173.5,173.12,173.34,7123.0,156.474,156.736,156.3927,156.5914,7123.0
2021-04-12 15:00:00,173.35,173.49,173.22,173.49,11953.0,156.6005,156.7269,156.483,156.7269,11953.0
2021-04-12 15:30:00,173.4,173.62,173.36,173.44,28361.0,156.6456,156.8444,156.6095,156.6818,28361.0
2021-04-13 09:30:00,172.7,173.5,172.56,173.36,28365.0,156.0133,156.736,155.8868,156.6095,28365.0
2021-04-13 10:00:00,173.32,173.58,172.93,172.97,27650.0,156.5734,156.8082,156.221,156.2572,27650.0
2021-04-13 10:30:00,172.95,173.0,172.39,172.39,18196.0,156.2391,156.2843,155.7332,155.7332,18196.0
2021-04-13 11:00:00,172.39,173.06,172.37,173.06,8447.0,155.7332,156.3385,155.7152,156.3385,8447.0
2021-04-13 11:30:00,173.17,173.32,172.97,173.22,13813.0,156.4379,156.5734,156.2572,156.483,13813.0
2021-04-13 12:00:00,173.19,173.44,173.08,173.44,12793.0,156.4559,156.6818,156.3566,156.6818,12793.0
2021-04-13 12:30:00,173.39,173.61,173.05,173.5,17607.0,156.6366,156.8353,156.3295,156.736,17607.0
2021-04-13 13:00:00,173.45,173.6,173.33,173.49,8445.0,156.6908,156.8263,156.5824,156.7269,8445.0
2021-04-13 13:30:00,173.52,173.75,173.07,173.7,18509.0,156.754,156.9618,156.3475,156.9166,18509.0
2021-04-13 14:00:00,173.75,174.12,173.65,174.12,10359.0,156.9618,157.2961,156.8715,157.2961,10359.0
2021-04-13 14:30:00,174.1,174.1,173.73,173.79,5944.0,157.278,157.278,156.9437,156.9979,5944.0
2021-04-13 15:00:00,173.91,173.91,173.75,173.83,4285.0,157.1064,157.1064,156.9618,157.0341,4285.0
2021-04-13 15:30:00,173.8,173.85,173.52,173.52,27846.0,157.007,157.0522,156.754,156.754,27846.0
2021-04-14 09:30:00,174.7,174.93,174.03,174.18,28010.0,157.82,158.0278,157.2148,157.3503,28010.0
2021-04-14 10:00:00,174.18,174.32,173.91,174.29,17030.0,157.3503,157.4767,157.1064,157.4496,17030.0
2021-04-14 10:30:00,174.37,174.49,173.84,173.84,8500.0,157.5219,157.6303,157.0431,157.0431,8500.0
2021-04-14 11:00:00,173.83,174.18,173.81,174.14,9129.0,157.0341,157.3503,157.016,157.3141,9129.0
2021-04-14 11:30:00,174.14,174.42,174.05,174.17,9530.0,157.3141,157.5671,157.2328,157.3412,9530.0
2021-04-14 12:00:00,174.25,174.5,174.15,174.42,8101.0,157.4135,157.6393,157.3232,157.5671,8101.0
2021-04-14 12:30:00,174.33,174.49,174.12,174.47,14349.0,157.4858,157.6303,157.2961,157.6122,14349.0
2021-04-14 13:00:00,174.43,174.69,174.22,174.51,17150.0,157.5761,157.811,157.3864,157.6484,17150.0
2021-04-14 13:30:00,174.4,174.48,174.32,174.34,2075.0,157.549,157.6213,157.4767,157.4948,2075.0
2021-04-14 14:00:00,174.2,174.26,174.05,174.15,7626.0,157.3683,157.4225,157.2328,157.3232,7626.0
2021-04-14 14:30:00,174.23,174.23,174.04,174.13,4857.0,157.3954,157.3954,157.2238,157.3051,4857.0
2021-04-14 15:00:00,174.11,174.32,174.1,174.13,6515.0,157.287,157.4767,157.278,157.3051,6515.0
2021-04-14 15:30:00,174.14,174.25,173.96,174.22,21134.0,157.3141,157.4135,157.1515,157.3864,21134.0
2021-04-15 09:30:00,177.56,178.06,177.43,177.49,64369.0,160.4037,160.8554,160.2862,160.3404,64369.0
2021-04-15 10:00:00,177.56,178.59,177.56,178.31,28696.0,160.4037,161.3342,160.4037,161.0812,28696.0
2021-04-15 10:30:00,178.32,178.34,177.67,178.0,17544.0,161.0902,161.1083,160.5031,160.8012,17544.0
2021-04-15 11:00:00,178.01,178.1,177.73,178.0,17082.0,160.8102,160.8915,160.5573,160.8012,17082.0
2021-04-15 11:30:00,177.98,178.01,177.59,177.78,5704.0,160.7831,160.8102,160.4308,160.6024,5704.0
2021-04-15 12:00:00,177.8,178.31,177.78,178.25,11127.0,160.6205,161.0812,160.6024,161.027,11127.0
2021-04-15 12:30:00,178.23,178.51,178.22,178.34,4499.0,161.0089,161.2619,160.9999,161.1083,4499.0
2021-04-15 13:00:00,178.42,178.62,178.25,178.35,7114.0,161.1806,161.3613,161.027,161.1174,7114.0
2021-04-15 13:30:00,178.34,178.59,178.2,178.36,6685.0,161.1083,161.3342,160.9818,161.1264,6685.0
2021-04-15 14:00:00,178.27,178.44,178.17,178.44,9962.0,161.0451,161.1987,160.9547,161.1987,9962.0
2021-04-15 14:30:00,178.41,178.47,178.36,178.39,5304.0,161.1716,161.2258,161.1264,161.1535,5304.0
2021-04-15 15:00:00,178.38,178.68,178.3,178.53,18787.0,161.1445,161.4155,161.0722,161.28,18787.0
2021-04-15 15:30:00,178.59,178.8,178.32,178.62,27520.0,161.3342,161.5239,161.0902,161.3613,27520.0
2021-04-16 09:30:00,178.39,178.57,178.02,178.4,59422.0,161.1535,161.3161,160.8192,161.1625,59422.0
2021-04-16 10:00:00,178.39,179.0,178.34,178.5,18724.0,161.1535,161.7045,161.1083,161.2529,18724.0
2021-04-16 10:30:00,178.58,178.66,178.17,178.32,15265.0,161.3251,161.3974,160.9547,161.0902,15265.0
2021-04-16 11:00:00,178.29,178.48,178.24,178.36,11771.0,161.0631,161.2348,161.018,161.1264,11771.0
2021-04-16 11:30:00,178.22,178.62,178.22,178.39,4198.0,160.9999,161.3613,160.9999,161.1535,4198.0
2021-04-16 12:00:00,178.4,178.51,178.23,178.27,4260.0,161.1625,161.2619,161.0089,161.0451,4260.0
2021-04-16 12:30:00,178.25,178.47,178.25,178.47,2710.0,161.027,161.2258,161.027,161.2258,2710.0
2021-04-16 13:00:00,178.52,178.75,178.49,178.67,6674.0,161.2709,161.4787,161.2438,161.4064,6674.0
2021-04-16 13:30:00,178.72,178.99,178.64,178.8,4126.0,161.4516,161.6955,161.3793,161.5239,4126.0
2021-04-16 14:00:00,178.65,178.91,178.65,178.79,2938.0,161.3884,161.6232,161.3884,161.5148,2938.0
2021-04-16 14:30:00,178.79,178.95,178.69,178.75,8134.0,161.5148,161.6594,161.4245,161.4787,8134.0
2021-04-16 15:00:00,178.85,179.0,178.64,178.7,9790.0,161.569,161.7045,161.3793,161.4335,9790.0
2021-04-16 15:30:00,178.69,179.11,178.61,178.98,24912.0,161.4245,161.8039,161.3522,161.6865,24912.0
2021-04-19 09:30:00,179.15,179.48,178.84,179.33,44717.0,161.8401,162.1382,161.56,162.0027,44717.0
2021-04-19 10:00:00,179.32,179.41,179.02,179.14,23938.0,161.9936,162.0749,161.7226,161.831,23938.0
2021-04-19 10:30:00,179.13,179.97,179.06,179.94,11792.0,161.822,162.5808,161.7587,162.5537,11792.0
2021-04-19 11:00:00,179.93,180.3,179.81,180.24,12920.0,162.5447,162.8789,162.4363,162.8247,12920.0
2021-04-19 11:30:00,180.23,180.51,180.13,180.45,26779.0,162.8157,163.0686,162.7254,163.0144,26779.0
2021-04-19 12:00:00,180.51,180.86,180.29,180.49,49923.0,163.0686,163.3848,162.8699,163.0506,49923.0
2021-04-19 12:30:00,180.5,180.59,180.28,180.28,16492.0,163.0596,163.1409,162.8609,162.8609,16492.0
2021-04-19 13:00:00,180.31,180.65,180.2,180.59,8497.0,162.888,163.1951,162.7886,163.1409,8497.0
2021-04-19 13:30:00,180.5,180.74,180.18,180.22,7041.0,163.0596,163.2764,162.7705,162.8067,7041.0
2021-04-19 14:00:00,180.15,180.64,180.01,180.63,10106.0,162.7434,163.1861,162.617,163.1771,10106.0
2021-04-19 14:30:00,180.49,180.69,180.41,180.63,25091.0,163.0506,163.2313,162.9783,163.1771,25091.0
2021-04-19 15:00:00,180.64,180.7,180.2,180.27,130635.0,163.1861,163.2403,162.7886,162.8518,130635.0
2021-04-19 15:30:00,180.23,181.0,180.03,180.77,94806.0,162.8157,163.5113,162.635,163.3035,94806.0
2021-04-20 09:30:00,178.79,179.07,178.47,178.65,53262.0,161.5148,161.7678,161.2258,161.3884,53262.0
2021-04-20 10:00:00,178.63,178.99,178.55,178.86,24728.0,161.3703,161.6955,161.298,161.5781,24728.0
2021-04-20 10:30:00,178.85,178.92,178.17,178.36,37486.0,161.569,161.6323,160.9547,161.1264,37486.0
2021-04-20 11:00:00,178.37,178.66,177.98,178.1,26124.0,161.1354,161.3974,160.7831,160.8915,26124.0
2021-04-20 11:30:00,178.15,178.92,178.04,178.76,5841.0,160.9367,161.6323,160.8373,161.4877,5841.0
2021-04-20 12:00:00,178.64,179.22,178.54,178.97,5928.0,161.3793,161.9033,161.289,161.6774,5928.0
2021-04-20 12:30:00,178.95,179.06,178.69,178.76,3558.0,161.6594,161.7587,161.4245,161.4877,3558.0
2021-04-20 13:00:00,178.74,179.09,178.39,178.39,5626.0,161.4697,161.7858,161.1535,161.1535,5626.0
2021-04-20 13:30:00,178.32,178.76,178.26,178.66,12362.0,161.0902,161.4877,161.036,161.3974,12362.0
2021-04-20 14:00:00,178.66,178.83,178.51,178.51,4915.0,161.3974,161.551,161.2619,161.2619,4915.0
2021-04-20 14:30:00,178.49,178.62,178.25,178.25,8007.0,161.2438,161.3613,161.027,161.027,8007.0
2021-04-20 15:00:00,178.25,178.73,178.22,178.61,14246.0,161.027,161.4606,160.9999,161.3522,14246.0
2021-04-20 15:30:00,178.57,179.03,178.57,178.66,35212.0,161.3161,161.7316,161.3161,161.3974,35212.0
2021-04-21 09:30:00,179.14,180.59,179.06,180.59,58125.0,161.831,163.1409,161.7587,163.1409,58125.0
2021-04-21 10:00:00,180.55,180.85,180.26,180.82,18588.0,163.1048,163.3758,162.8428,163.3487,18588.0
2021-04-21 10:30:00,180.76,180.76,180.44,180.44,15959.0,163.2945,163.2945,163.0054,163.0054,15959.0
2021-04-21 11:00:00,180.48,180.62,180.16,180.48,14170.0,163.0415,163.168,162.7525,163.0415,14170.0
2021-04-21 11:30:00,180.3,180.5,180.0,180.36,17392.0,162.8789,163.0596,162.6079,162.9331,17392.0
2021-04-21 12:00:00,180.28,180.35,179.91,179.96,4670.0,162.8609,162.9241,162.5266,162.5718,4670.0
2021-04-21 12:30:00,180.01,180.3,179.9,180.15,7409.0,162.617,162.8789,162.5176,162.7434,7409.0
2021-04-21 13:00:00,180.15,180.32,179.84,180.2,12139.0,162.7434,162.897,162.4634,162.7886,12139.0
2021-04-21 13:30:00,180.09,180.31,180.01,180.28,5462.0,162.6892,162.888,162.617,162.8609,5462.0
2021-04-21 14:00:00,180.25,180.31,180.01,180.02,3306.0,162.8338,162.888,162.617,162.626,3306.0
2021-04-21 14:30:00,180.09,180.29,179.92,180.18,8735.0,162.6892,162.8699,162.5357,162.7705,8735.0
2021-04-21 15:00:00,180.13,180.37,180.0,180.24,6973.0,162.7254,162.9422,162.6079,162.8247,6973.0
2021-04-21 15:30:00,180.33,180.63,180.23,180.4,19644.0,162.906,163.1771,162.8157,162.9693,19644.0
2021-04-22 09:30:00,182.75,183.01,182.07,182.71,49817.0,165.0922,165.3271,164.4779,165.0561,49817.0
2021-04-22 10:00:00,182.76,182.91,182.48,182.81,28539.0,165.1012,165.2368,164.8483,165.1464,28539.0
2021-04-22 10:30:00,182.79,183.35,182.79,182.95,60736.0,165.1283,165.6342,165.1283,165.2729,60736.0
2021-04-22 11:00:00,182.82,183.68,182.72,183.44,96715.0,165.1554,165.9324,165.0651,165.7155,96715.0
2021-04-22 11:30:00,183.3,183.73,182.9,182.97,49839.0,165.5891,165.9775,165.2277,165.291,49839.0
2021-04-22 12:00:00,182.99,183.16,182.86,183.08,17044.0,165.309,165.4626,165.1916,165.3903,17044.0
2021-04-22 12:30:00,183.06,183.19,182.64,182.73,7784.0,165.3723,165.4897,164.9928,165.0741,7784.0
2021-04-22 13:00:00,182.65,182.76,182.14,182.32,9714.0,165.0019,165.1012,164.5412,164.7038,9714.0
2021-04-22 13:30:00,182.28,182.5,181.87,181.96,19359.0,164.6676,164.8664,164.2972,164.3785,19359.0
2021-04-22 14:00:00,181.96,182.15,181.74,182.0,19872.0,164.3785,164.5502,164.1798,164.4147,19872.0
2021-04-22 14:30:00,181.95,182.16,181.8,181.84,27014.0,164.3695,164.5592,164.234,164.2701,27014.0
2021-04-22 15:00:00,181.77,181.93,181.29,181.59,37575.0,164.2069,164.3514,163.7733,164.0443,37575.0
2021-04-22 15:30:00,181.59,181.78,180.96,181.0,161059.0,164.0443,164.2159,163.4752,163.5113,161059.0
2021-04-23 09:30:00,181.42,182.02,180.85,181.98,74458.0,163.8907,164.4327,163.3758,164.3966,74458.0
2021-04-23 10:00:00,181.99,182.02,181.51,181.55,16941.0,164.4056,164.4327,163.972,164.0082,16941.0
2021-04-23 10:30:00,181.54,182.44,181.52,182.28,55479.0,163.9991,164.8122,163.9811,164.6676,55479.0
2021-04-23 11:00:00,182.26,182.34,181.88,182.28,55634.0,164.6496,164.7218,164.3063,164.6676,55634.0
2021-04-23 11:30:00,182.28,182.5,181.69,181.81,31411.0,164.6676,164.8664,164.1346,164.243,31411.0
2021-04-23 12:00:00,181.92,182.25,181.74,181.84,12475.0,164.3424,164.6405,164.1798,164.2701,12475.0
2021-04-23 12:30:00,181.84,182.47,181.84,182.45,8726.0,164.2701,164.8393,164.2701,164.8212,8726.0
2021-04-23 13:00:00,182.47,182.49,182.06,182.25,16548.0,164.8393,164.8573,164.4689,164.6405,16548.0
2021-04-23 13:30:00,182.33,182.44,181.86,181.98,15919.0,164.7128,164.8122,164.2882,164.3966,15919.0
2021-04-23 14:00:00,181.94,182.19,181.87,182.15,25943.0,164.3605,164.5863,164.2972,164.5502,25943.0
2021-04-23 14:30:00,182.15,182.27,182.0,182.17,25100.0,164.5502,164.6586,164.4147,164.5683,25100.0
2021-04-23 15:00:00,182.04,182.6,182.03,182.5,25091.0,164.4508,164.9567,164.4418,164.8664,25091.0
2021-04-23 15:30:00,182.5,182.62,181.77,181.77,69931.0,164.8664,164.9748,164.2069,164.2069,69931.0
2021-04-26 09:30:00,179.68,179.99,178.6,178.77,68224.0,162.3188,162.5989,161.3432,161.4968,68224.0
2021-04-26 10:00:00,178.8,179.17,178.69,179.06,28657.0,161.5239,161.8581,161.4245,161.7587,28657.0
2021-04-26 10:30:00,179.02,179.14,178.53,178.57,29910.0,161.7226,161.831,161.28,161.3161,29910.0
2021-04-26 11:00:00,178.57,178.82,178.3,178.46,21056.0,161.3161,161.5419,161.0722,161.2167,21056.0
2021-04-26 11:30:00,178.5,178.69,178.23,178.67,30083.0,161.2529,161.4245,161.0089,161.4064,30083.0
2021-04-26 12:00:00,178.56,178.7,178.43,178.7,7729.0,161.3071,161.4335,161.1896,161.4335,7729.0
2021-04-26 12:30:00,178.77,179.16,178.77,179.1,9311.0,161.4968,161.8491,161.4968,161.7949,9311.0
2021-04-26 13:00:00,179.09,179.28,178.89,179.28,10441.0,161.7858,161.9575,161.6052,161.9575,10441.0
2021-04-26 13:30:00,179.29,179.45,178.96,179.4,15575.0,161.9665,162.1111,161.6684,162.0659,15575.0
2021-04-26 14:00:00,179.4,179.64,179.32,179.57,13720.0,162.0659,162.2827,161.9936,162.2195,13720.0
2021-04-26 14:30:00,179.56,179.65,179.45,179.5,5409.0,162.2104,162.2917,162.1111,162.1562,5409.0
2021-04-26 15:00:00,179.5,179.5,179.15,179.15,10364.0,162.1562,162.1562,161.8401,161.8401,10364.0
2021-04-26 15:30:00,179.12,179.34,178.97,178.97,22577.0,161.813,162.0117,161.6774,161.6774,22577.0
2021-04-27 09:30:00,179.48,179.71,179.14,179.49,51975.0,162.1382,162.3459,161.831,162.1472,51975.0
2021-04-27 10:00:00,179.56,179.82,179.47,179.78,27961.0,162.2104,162.4453,162.1291,162.4092,27961.0
2021-04-27 10:30:00,179.8,179.81,179.27,179.27,25836.0,162.4272,162.4363,161.9485,161.9485,25836.0
2021-04-27 11:00:00,179.26,179.52,179.07,179.23,25175.0,161.9394,162.1743,161.7678,161.9123,25175.0
2021-04-27 11:30:00,179.29,179.7,179.19,179.68,21125.0,161.9665,162.3369,161.8762,162.3188,21125.0
2021-04-27 12:00:00,179.68,179.77,179.2,179.23,13808.0,162.3188,162.4001,161.8852,161.9123,13808.0
2021-04-27 12:30:00,179.25,179.63,179.25,179.41,8543.0,161.9304,162.2737,161.9304,162.0749,8543.0
2021-04-27 13:00:00,179.46,179.8,179.42,179.64,14295.0,162.1201,162.4272,162.084,162.2827,14295.0
2021-04-27 13:30:00,179.69,179.76,179.41,179.41,16498.0,162.3279,162.3911,162.0749,162.0749,16498.0
2021-04-27 14:00:00,179.47,179.47,179.17,179.28,17292.0,162.1291,162.1291,161.8581,161.9575,17292.0
2021-04-27 14:30:00,179.25,179.5,179.17,179.21,20354.0,161.9304,162.1562,161.8581,161.8943,20354.0
2021-04-27 15:00:00,179.18,179.36,178.96,179.3,27311.0,161.8672,162.0298,161.6684,161.9756,27311.0
2021-04-27 15:30:00,179.31,179.5,179.07,179.24,25766.0,161.9846,162.1562,161.7678,161.9214,25766.0
2021-04-28 09:30:00,180.59,181.28,180.59,181.14,37282.0,163.1409,163.7642,163.1409,163.6378,37282.0
2021-04-28 10:00:00,181.16,181.26,180.48,180.88,19021.0,163.6558,163.7462,163.0415,163.4029,19021.0
2021-04-28 10:30:00,180.94,181.09,180.41,180.46,13509.0,163.4571,163.5926,162.9783,163.0235,13509.0
2021-04-28 11:00:00,180.39,180.79,180.39,180.66,11773.0,162.9602,163.3216,162.9602,163.2042,11773.0
2021-04-28 11:30:00,180.59,180.68,180.4,180.47,7894.0,163.1409,163.2222,162.9693,163.0325,7894.0
2021-04-28 12:00:00,180.45,180.72,180.45,180.58,5762.0,163.0144,163.2584,163.0144,163.1319,5762.0
2021-04-28 12:30:00,180.6,180.65,180.31,180.44,4555.0,163.1499,163.1951,162.888,163.0054,4555.0
2021-04-28 13:00:00,180.45,180.51,180.17,180.2,10280.0,163.0144,163.0686,162.7615,162.7886,10280.0
2021-04-28 13:30:00,180.2,180.37,179.94,180.06,5839.0,162.7886,162.9422,162.5537,162.6621,5839.0
2021-04-28 14:00:00,180.29,180.43,179.97,180.18,13048.0,162.8699,162.9964,162.5808,162.7705,13048.0
2021-04-28 14:30:00,180.19,180.47,180.07,180.26,20901.0,162.7796,163.0325,162.6712,162.8428,20901.0
2021-04-28 15:00:00,180.31,180.32,179.78,180.01,22281.0,162.888,162.897,162.4092,162.617,22281.0
2021-04-28 15:30:00,180.05,180.42,180.03,180.04,30965.0,162.6531,162.9873,162.635,162.6441,30965.0
2021-04-29 09:30:00,182.4,182.98,182.22,182.69,74774.0,164.776,165.3,164.6134,165.038,74774.0
2021-04-29 10:00:00,182.64,183.04,182.22,182.48,35073.0,164.9928,165.3542,164.6134,164.8483,35073.0
2021-04-29 10:30:00,182.59,182.71,181.94,182.22,132744.0,164.9477,165.0561,164.3605,164.6134,132744.0
2021-04-29 11:00:00,182.22,182.69,182.19,182.43,35481.0,164.6134,165.038,164.5863,164.8031,35481.0
2021-04-29 11:30:00,182.22,182.54,181.99,181.99,16059.0,164.6134,164.9025,164.4056,164.4056,16059.0
2021-04-29 12:00:00,181.99,182.1,181.76,181.94,6301.0,164.4056,164.505,164.1979,164.3605,6301.0
2021-04-29 12:30:00,181.91,182.31,181.85,182.11,7319.0,164.3334,164.6947,164.2792,164.514,7319.0
2021-04-29 13:00:00,182.1,182.5,181.33,182.39,12102.0,164.505,164.8664,163.8094,164.767,12102.0
2021-04-29 13:30:00,182.39,182.6,182.2,182.44,9762.0,164.767,164.9567,164.5954,164.8122,9762.0
2021-04-29 14:00:00,182.46,182.59,182.23,182.51,9904.0,164.8302,164.9477,164.6225,164.8754,9904.0
2021-04-29 14:30:00,182.62,182.99,182.58,182.85,9651.0,164.9748,165.309,164.9386,165.1825,9651.0
2021-04-29 15:00:00,182.9,183.23,182.9,183.19,10985.0,165.2277,165.5258,165.2277,165.4897,10985.0
2021-04-29 15:30:00,183.18,183.39,182.81,183.36,32525.0,165.4807,165.6704,165.1464,165.6433,32525.0
2021-04-30 09:30:00,181.48,181.94,181.35,181.4,26999.0,163.9449,164.3605,163.8275,163.8727,26999.0
2021-04-30 10:00:00,181.39,181.42,180.62,181.3,15007.0,163.8636,163.8907,163.168,163.7823,15007.0
2021-04-30 10:30:00,181.17,181.2,180.75,181.05,15242.0,163.6649,163.692,163.2855,163.5565,15242.0
2021-04-30 11:00:00,180.96,180.99,179.64,179.8,44415.0,163.4752,163.5023,162.2827,162.4272,44415.0
2021-04-30 11:30:00,179.77,180.24,179.62,180.13,12028.0,162.4001,162.8247,162.2646,162.7254,12028.0
2021-04-30 12:00:00,180.16,180.3,179.89,180.25,10284.0,162.7525,162.8789,162.5086,162.8338,10284.0
2021-04-30 12:30:00,180.3,180.3,179.77,179.9,8749.0,162.8789,162.8789,162.4001,162.5176,8749.0
2021-04-30 13:00:00,179.73,179.8,179.37,179.6,4321.0,162.364,162.4272,162.0388,162.2466,4321.0
2021-04-30 13:30:00,179.62,179.79,179.26,179.31,6487.0,162.2646,162.4182,161.9394,161.9846,6487.0
2021-04-30 14:00:00,179.42,179.8,179.28,179.67,5499.0,162.084,162.4272,161.9575,162.3098,5499.0
2021-04-30 14:30:00,179.62,179.75,179.51,179.56,4248.0,162.2646,162.3821,162.1653,162.2104,4248.0
2021-04-30 15:00:00,179.53,179.58,179.24,179.5,7560.0,162.1833,162.2285,161.9214,162.1562,7560.0
2021-04-30 15:30:00,179.52,179.57,179.24,179.41,31989.0,162.1743,162.2195,161.9214,162.0749,31989.0
2021-05-03 09:30:00,180.29,180.33,179.75,180.23,15866.0,162.8699,162.906,162.3821,162.8157,15866.0
2021-05-03 10:00:00,180.21,180.89,180.07,180.67,22731.0,162.7976,163.4119,162.6712,163.2132,22731.0
2021-05-03 10:30:00,180.67,180.74,180.11,180.36,29133.0,163.2132,163.2764,162.7073,162.9331,29133.0
2021-05-03 11:00:00,180.24,180.33,179.96,180.05,14926.0,162.8247,162.906,162.5718,162.6531,14926.0
2021-05-03 11:30:00,179.97,180.47,179.97,180.38,20210.0,162.5808,163.0325,162.5808,162.9512,20210.0
2021-05-03 12:00:00,180.36,180.47,180.12,180.2,11312.0,162.9331,163.0325,162.7163,162.7886,11312.0
2021-05-03 12:30:00,180.12,180.4,180.12,180.2,35102.0,162.7163,162.9693,162.7163,162.7886,35102.0
2021-05-03 13:00:00,180.27,180.64,180.18,180.5,35638.0,162.8518,163.1861,162.7705,163.0596,35638.0
2021-05-03 13:30:00,180.38,180.82,179.85,180.19,36356.0,162.9512,163.3487,162.4724,162.7796,36356.0
2021-05-03 14:00:00,180.23,180.5,180.17,180.41,35681.0,162.8157,163.0596,162.7615,162.9783,35681.0
2021-05-03 14:30:00,180.41,180.51,180.19,180.5,50541.0,162.9783,163.0686,162.7796,163.0596,50541.0
2021-05-03 15:00:00,180.49,180.57,180.37,180.44,7992.0,163.0506,163.1228,162.9422,163.0054,7992.0
2021-05-03 15:30:00,180.53,180.6,180.24,180.39,42119.0,163.0867,163.1499,162.8247,162.9602,42119.0
2021-05-04 09:30:00,180.98,181.48,180.57,180.79,42227.0,163.4932,163.9449,163.1228,163.3216,42227.0
2021-05-04 10:00:00,180.69,180.97,180.36,180.57,24547.0,163.2313,163.4842,162.9331,163.1228,24547.0
2021-05-04 10:30:00,180.39,180.65,180.23,180.53,16713.0,162.9602,163.1951,162.8157,163.0867,16713.0
2021-05-04 11:00:00,180.5,180.78,179.64,179.64,17002.0,163.0596,163.3126,162.2827,162.2827,17002.0
2021-05-04 11:30:00,179.84,180.19,179.51,179.55,20758.0,162.4634,162.7796,162.1653,162.2014,20758.0
2021-05-04 12:00:00,179.48,179.95,179.48,179.82,8580.0,162.1382,162.5628,162.1382,162.4453,8580.0
2021-05-04 12:30:00,179.84,179.89,179.54,179.66,8282.0,162.4634,162.5086,162.1924,162.3008,8282.0
2021-05-04 13:00:00,179.66,179.86,179.5,179.76,9833.0,162.3008,162.4815,162.1562,162.3911,9833.0
2021-05-04 13:30:00,179.78,179.95,179.5,179.55,9577.0,162.4092,162.5628,162.1562,162.2014,9577.0
2021-05-04 14:00:00,179.65,180.08,179.58,179.88,13353.0,162.2917,162.6802,162.2285,162.4995,13353.0
2021-05-04 14:30:00,179.95,180.16,179.59,179.65,18954.0,162.5628,162.7525,162.2375,162.2917,18954.0
2021-05-04 15:00:00,179.58,179.74,179.45,179.6,13876.0,162.2285,162.373,162.1111,162.2466,13876.0
2021-05-04 15:30:00,179.58,180.02,179.47,179.93,29481.0,162.2285,162.626,162.1291,162.5447,29481.0
2021-05-05 09:30:00,180.8,181.21,180.46,180.61,78082.0,163.3306,163.701,163.0235,163.159,78082.0
2021-05-05 10:00:00,180.72,180.94,180.2,180.59,73815.0,163.2584,163.4571,162.7886,163.1409,73815.0
2021-05-05 10:30:00,180.57,180.58,180.19,180.28,22356.0,163.1228,163.1319,162.7796,162.8609,22356.0
2021-05-05 11:00:00,180.3,180.43,179.91,180.03,34954.0,162.8789,162.9964,162.5266,162.635,34954.0
2021-05-05 11:30:00,180.18,180.75,179.97,180.27,18016.0,162.7705,163.2855,162.5808,162.8518,18016.0
2021-05-05 12:00:00,180.18,180.35,180.01,180.34,13378.0,162.7705,162.9241,162.617,162.9151,13378.0
2021-05-05 12:30:00,180.34,180.34,180.04,180.18,4542.0,162.9151,162.9151,162.6441,162.7705,4542.0
2021-05-05 13:00:00,180.13,180.28,180.03,180.23,62411.0,162.7254,162.8609,162.635,162.8157,62411.0
2021-05-05 13:30:00,180.24,180.43,180.15,180.25,10715.0,162.8247,162.9964,162.7434,162.8338,10715.0
2021-05-05 14:00:00,180.26,180.34,180.13,180.25,16248.0,162.8428,162.9151,162.7254,162.8338,16248.0
2021-05-05 14:30:00,180.29,180.33,180.16,180.17,18579.0,162.8699,162.906,162.7525,162.7615,18579.0
2021-05-05 15:00:00,180.18,180.31,179.79,179.93,10398.0,162.7705,162.888,162.4182,162.5447,10398.0
2021-05-05 15:30:00,179.92,180.02,179.56,179.57,68698.0,162.5357,162.626,162.2104,162.2195,68698.0
2021-05-06 09:30:00,180.86,181.26,180.47,180.56,29817.0,163.3848,163.7462,163.0325,163.1138,29817.0
2021-05-06 10:00:00,180.41,180.55,179.93,180.26,60538.0,162.9783,163.1048,162.5447,162.8428,60538.0
2021-05-06 10:30:00,180.26,180.46,180.11,180.28,46332.0,162.8428,163.0235,162.7073,162.8609,46332.0
2021-05-06 11:00:00,180.3,180.75,180.25,180.61,32108.0,162.8789,163.2855,162.8338,163.159,32108.0
2021-05-06 11:30:00,180.53,181.12,180.53,180.94,13654.0,163.0867,163.6197,163.0867,163.4571,13654.0
2021-05-06 12:00:00,180.96,181.2,180.9,181.2,7504.0,163.4752,163.692,163.421,163.692,7504.0
2021-05-06 12:30:00,181.24,181.27,181.13,181.23,5187.0,163.7281,163.7552,163.6287,163.7191,5187.0
2021-05-06 13:00:00,181.2,181.24,180.93,181.1,3232.0,163.692,163.7281,163.4481,163.6016,3232.0
2021-05-06 13:30:00,181.17,181.42,181.03,181.28,6229.0,163.6649,163.8907,163.5384,163.7642,6229.0
2021-05-06 14:00:00,181.34,181.43,180.96,181.05,13019.0,163.8184,163.8998,163.4752,163.5565,13019.0
2021-05-06 14:30:00,181.2,181.5,181.07,181.44,13682.0,163.692,163.963,163.5745,163.9088,13682.0
2021-05-06 15:00:00,181.33,181.59,181.32,181.59,8621.0,163.8094,164.0443,163.8004,164.0443,8621.0
2021-05-06 15:30:00,181.61,182.06,181.56,181.67,28604.0,164.0624,164.4689,164.0172,164.1166,28604.0
2021-05-07 09:30:00,182.12,183.05,181.96,182.9,27634.0,164.5231,165.3632,164.3785,165.2277,27634.0
2021-05-07 10:00:00,182.97,183.26,182.95,183.09,12181.0,165.291,165.5529,165.2729,165.3994,12181.0
2021-05-07 10:30:00,183.18,183.47,183.07,183.25,9916.0,165.4807,165.7426,165.3813,165.5439,9916.0
2021-05-07 11:00:00,183.25,183.61,183.11,183.61,10504.0,165.5439,165.8691,165.4174,165.8691,10504.0
2021-05-07 11:30:00,183.56,183.73,183.42,183.51,5376.0,165.8239,165.9775,165.6975,165.7788,5376.0
2021-05-07 12:00:00,183.44,183.57,182.98,183.11,10585.0,165.7155,165.833,165.3,165.4174,10585.0
2021-05-07 12:30:00,183.13,183.13,182.96,183.07,4107.0,165.4355,165.4355,165.2819,165.3813,4107.0
2021-05-07 13:00:00,183.08,183.25,182.95,183.01,8073.0,165.3903,165.5439,165.2729,165.3271,8073.0
2021-05-07 13:30:00,183.02,183.22,182.91,183.03,5561.0,165.3361,165.5168,165.2368,165.3452,5561.0
2021-05-07 14:00:00,183.05,183.18,182.97,183.14,5881.0,165.3632,165.4807,165.291,165.4445,5881.0
2021-05-07 14:30:00,183.14,183.3,183.1,183.3,5912.0,165.4445,165.5891,165.4084,165.5891,5912.0
2021-05-07 15:00:00,183.3,183.47,183.21,183.47,9784.0,165.5891,165.7426,165.5078,165.7426,9784.0
2021-05-07 15:30:00,183.46,183.52,183.13,183.2,22927.0,165.7336,165.7878,165.4355,165.4987,22927.0
2021-05-10 09:30:00,184.16,184.66,184.03,184.35,61340.0,166.366,166.8177,166.2485,166.5376,61340.0
2021-05-10 10:00:00,184.31,184.49,183.98,184.21,79551.0,166.5015,166.6641,166.2034,166.4111,79551.0
2021-05-10 10:30:00,184.2,184.51,184.12,184.31,25229.0,166.4021,166.6822,166.3298,166.5015,25229.0
2021-05-10 11:00:00,184.24,184.56,184.1,184.48,26238.0,166.4382,166.7273,166.3118,166.6551,26238.0
2021-05-10 11:30:00,184.45,184.51,184.02,184.16,17815.0,166.628,166.6822,166.2395,166.366,17815.0
2021-05-10 12:00:00,184.12,184.23,183.89,183.95,14849.0,166.3298,166.4292,166.1221,166.1763,14849.0
2021-05-10 12:30:00,183.93,184.04,183.68,183.78,9635.0,166.1582,166.2576,165.9324,166.0227,9635.0
2021-05-10 13:00:00,183.72,184.05,183.72,183.97,6670.0,165.9685,166.2666,165.9685,166.1943,6670.0
2021-05-10 13:30:00,184.11,184.36,183.82,183.82,11124.0,166.3208,166.5466,166.0588,166.0588,11124.0
2021-05-10 14:00:00,183.91,184.13,183.21,183.42,10821.0,166.1401,166.3389,165.5078,165.6975,10821.0
2021-05-10 14:30:00,183.34,183.44,182.87,183.19,21476.0,165.6252,165.7155,165.2006,165.4897,21476.0
2021-05-10 15:00:00,183.18,183.57,183.11,183.3,17031.0,165.4807,165.833,165.4174,165.5891,17031.0
2021-05-10 15:30:00,183.26,183.73,183.13,183.4,20732.0,165.5529,165.9775,165.4355,165.6794,20732.0
2021-05-11 09:30:00,180.07,180.67,179.78,180.17,43558.0,162.6712,163.2132,162.4092,162.7615,43558.0
2021-05-11 10:00:00,180.31,180.7,179.94,180.04,24514.0,162.888,163.2403,162.5537,162.6441,24514.0
2021-05-11 10:30:00,180.04,180.04,179.4,179.67,20872.0,162.6441,162.6441,162.0659,162.3098,20872.0
2021-05-11 11:00:00,179.6,179.92,179.22,179.88,10640.0,162.2466,162.5357,161.9033,162.4995,10640.0
2021-05-11 11:30:00,179.94,180.46,179.94,180.4,5003.0,162.5537,163.0235,162.5537,162.9693,5003.0
2021-05-11 12:00:00,180.37,180.59,180.24,180.25,10431.0,162.9422,163.1409,162.8247,162.8338,10431.0
2021-05-11 12:30:00,180.34,180.34,179.91,179.91,2901.0,162.9151,162.9151,162.5266,162.5266,2901.0
2021-05-11 13:00:00,179.99,180.29,179.99,180.29,2176.0,162.5989,162.8699,162.5989,162.8699,2176.0
2021-05-11 13:30:00,180.36,180.5,180.22,180.24,3165.0,162.9331,163.0596,162.8067,162.8247,3165.0
2021-05-11 14:00:00,180.35,180.5,180.16,180.34,5025.0,162.9241,163.0596,162.7525,162.9151,5025.0
2021-05-11 14:30:00,180.4,180.44,180.12,180.44,9519.0,162.9693,163.0054,162.7163,163.0054,9519.0
2021-05-11 15:00:00,180.48,180.78,180.3,180.67,8675.0,163.0415,163.3126,162.8789,163.2132,8675.0
2021-05-11 15:30:00,180.55,180.61,180.2,180.51,17479.0,163.1048,163.159,162.7886,163.0686,17479.0
2021-05-12 09:30:00,186.97,187.04,185.91,185.94,101286.0,168.9045,168.9677,167.9469,167.974,101286.0
2021-05-12 10:00:00,186.1,186.58,185.59,186.43,25393.0,168.1185,168.5521,167.6578,168.4166,25393.0
2021-05-12 10:30:00,186.41,186.82,186.13,186.49,40705.0,168.3986,168.769,168.1456,168.4708,40705.0
2021-05-12 11:00:00,186.41,186.51,186.08,186.1,47487.0,168.3986,168.4889,168.1005,168.1185,47487.0
2021-05-12 11:30:00,186.11,186.18,185.24,185.24,8170.0,168.1276,168.1908,167.3416,167.3416,8170.0
2021-05-12 12:00:00,185.32,185.48,185.04,185.38,5606.0,167.4139,167.5584,167.1609,167.4681,5606.0
2021-05-12 12:30:00,185.23,185.41,184.96,185.03,6994.0,167.3326,167.4952,167.0887,167.1519,6994.0
2021-05-12 13:00:00,185.13,185.38,184.76,185.0,5838.0,167.2422,167.4681,166.908,167.1248,5838.0
2021-05-12 13:30:00,184.99,185.18,184.93,185.01,12269.0,167.1158,167.2874,167.0616,167.1338,12269.0
2021-05-12 14:00:00,185.0,185.18,184.8,184.89,10568.0,167.1248,167.2874,166.9441,167.0254,10568.0
2021-05-12 14:30:00,184.8,185.75,184.79,185.44,11098.0,166.9441,167.8023,166.9351,167.5223,11098.0
2021-05-12 15:00:00,185.47,185.47,184.58,184.69,15186.0,167.5494,167.5494,166.7454,166.8448,15186.0
2021-05-12 15:30:00,184.66,184.86,184.37,184.7,32129.0,166.8177,166.9983,166.5557,166.8538,32129.0
2021-05-13 09:30:00,183.65,184.49,183.62,184.14,40298.0,165.9053,166.6641,165.8781,166.3479,40298.0
2021-05-13 10:00:00,184.23,185.32,184.21,185.2,18041.0,166.4292,167.4139,166.4111,167.3055,18041.0
2021-05-13 10:30:00,185.16,186.03,185.14,185.97,15074.0,167.2694,168.0553,167.2513,168.0011,15074.0
2021-05-13 11:00:00,185.85,186.18,185.47,185.5,11713.0,167.8927,168.1908,167.5494,167.5765,11713.0
2021-05-13 11:30:00,185.53,185.7,185.25,185.49,21273.0,167.6036,167.7572,167.3507,167.5675,21273.0
2021-05-13 12:00:00,185.49,186.05,185.43,185.95,6937.0,167.5675,168.0734,167.5133,167.983,6937.0
2021-05-13 12:30:00,186.08,186.55,186.01,186.01,7454.0,168.1005,168.525,168.0372,168.0372,7454.0
2021-05-13 13:00:00,186.02,186.21,185.59,185.9,8445.0,168.0463,168.2179,167.6578,167.9378,8445.0
2021-05-13 13:30:00,185.84,186.03,185.3,185.33,15291.0,167.8836,168.0553,167.3958,167.4229,15291.0
2021-05-13 14:00:00,185.34,186.26,185.34,186.12,27469.0,167.432,168.2631,167.432,168.1366,27469.0
2021-05-13 14:30:00,186.25,186.59,186.08,186.51,8950.0,168.254,168.5612,168.1005,168.4889,8950.0
2021-05-13 15:00:00,186.47,186.64,186.32,186.38,8736.0,168.4528,168.6063,168.3173,168.3715,8736.0
2021-05-13 15:30:00,186.39,186.78,186.2,186.33,24787.0,168.3805,168.7328,168.2089,168.3263,24787.0
2021-05-14 09:30:00,188.11,188.55,188.04,188.14,61256.0,169.9343,170.3318,169.8711,169.9614,61256.0
2021-05-14 10:00:00,188.22,188.84,188.06,188.53,52649.0,170.0337,170.5938,169.8891,170.3137,52649.0
2021-05-14 10:30:00,188.56,188.78,188.22,188.54,24480.0,170.3408,170.5396,170.0337,170.3228,24480.0
2021-05-14 11:00:00,188.62,189.35,188.54,189.21,16168.0,170.395,171.0545,170.3228,170.928,16168.0
2021-05-14 11:30:00,189.31,189.45,189.1,189.25,7855.0,171.0184,171.1448,170.8287,170.9642,7855.0
2021-05-14 12:00:00,189.2,189.53,189.0,189.47,4498.0,170.919,171.2171,170.7383,171.1629,4498.0
2021-05-14 12:30:00,189.47,189.65,189.36,189.36,3861.0,171.1629,171.3255,171.0635,171.0635,3861.0
2021-05-14 13:00:00,189.36,189.58,189.34,189.52,9087.0,171.0635,171.2623,171.0455,171.2081,9087.0
2021-05-14 13:30:00,189.51,189.59,189.11,189.11,7494.0,171.199,171.2713,170.8377,170.8377,7494.0
2021-05-14 14:00:00,189.26,189.51,189.14,189.17,9959.0,170.9732,171.199,170.8648,170.8919,9959.0
2021-05-14 14:30:00,189.19,189.7,189.18,189.65,8771.0,170.91,171.3707,170.9009,171.3255,8771.0
2021-05-14 15:00:00,189.63,189.63,189.29,189.3,18469.0,171.3074,171.3074,171.0003,171.0093,18469.0
2021-05-14 15:30:00,189.27,189.52,189.16,189.16,34430.0,170.9822,171.2081,170.8829,170.8829,34430.0
2021-05-17 09:30:00,189.45,190.34,189.45,190.28,38968.0,171.1448,171.9488,171.1448,171.8946,38968.0
2021-05-17 10:00:00,190.19,190.21,189.74,189.94,11933.0,171.8133,171.8314,171.4068,171.5875,11933.0
2021-05-17 10:30:00,189.92,189.94,189.49,189.89,29066.0,171.5694,171.5875,171.181,171.5423,29066.0
2021-05-17 11:00:00,189.94,190.26,189.93,190.01,14411.0,171.5875,171.8766,171.5785,171.6507,14411.0
2021-05-17 11:30:00,190.01,190.21,189.88,190.21,4418.0,171.6507,171.8314,171.5333,171.8314,4418.0
2021-05-17 12:00:00,190.32,190.65,190.25,190.65,6147.0,171.9308,172.2289,171.8675,172.2289,6147.0
2021-05-17 12:30:00,190.6,190.7,190.41,190.6,6841.0,172.1837,172.2741,172.0121,172.1837,6841.0
2021-05-17 13:00:00,190.67,190.68,190.38,190.59,8016.0,172.247,172.256,171.985,172.1747,8016.0
2021-05-17 13:30:00,190.46,190.64,190.16,190.48,7797.0,172.0573,172.2199,171.7862,172.0753,7797.0
2021-05-17 14:00:00,190.47,190.74,190.15,190.54,9009.0,172.0663,172.3102,171.7772,172.1295,9009.0
2021-05-17 14:30:00,190.66,190.74,190.39,190.53,19501.0,172.2379,172.3102,171.994,172.1205,19501.0
2021-05-17 15:00:00,190.55,190.61,190.13,190.22,16645.0,172.1386,172.1928,171.7591,171.8404,16645.0
2021-05-17 15:30:00,190.2,190.31,189.73,189.92,53061.0,171.8224,171.9217,171.3978,171.5694,53061.0
2021-05-18 09:30:00,190.11,190.89,189.74,189.96,46271.0,171.7411,172.4457,171.4068,171.6056,46271.0
2021-05-18 10:00:00,189.88,190.15,189.73,190.11,15761.0,171.5333,171.7772,171.3978,171.7411,15761.0
2021-05-18 10:30:00,190.12,190.74,190.1,190.64,23721.0,171.7501,172.3102,171.732,172.2199,23721.0
2021-05-18 11:00:00,190.65,190.66,190.24,190.24,19044.0,172.2289,172.2379,171.8585,171.8585,19044.0
2021-05-18 11:30:00,190.14,190.16,189.9,190.14,5285.0,171.7682,171.7862,171.5514,171.7682,5285.0
2021-05-18 12:00:00,190.17,190.26,189.9,190.15,13492.0,171.7953,171.8766,171.5514,171.7772,13492.0
2021-05-18 12:30:00,190.2,190.55,190.09,190.4,10904.0,171.8224,172.1386,171.723,172.003,10904.0
2021-05-18 13:00:00,190.43,190.54,190.38,190.39,3977.0,172.0301,172.1295,171.985,171.994,3977.0
2021-05-18 13:30:00,190.44,190.54,190.27,190.46,8061.0,172.0392,172.1295,171.8856,172.0573,8061.0
2021-05-18 14:00:00,190.39,190.43,190.12,190.24,4397.0,171.994,172.0301,171.7501,171.8585,4397.0
2021-05-18 14:30:00,190.02,190.77,190.02,190.31,42552.0,171.6598,172.3373,171.6598,171.9217,42552.0
2021-05-18 15:00:00,190.42,190.47,190.24,190.39,13457.0,172.0211,172.0663,171.8585,171.994,13457.0
2021-05-18 15:30:00,190.39,190.61,189.81,189.81,26920.0,171.994,172.1928,171.4701,171.4701,26920.0
2021-05-19 09:30:00,189.53,190.71,189.08,190.36,59220.0,171.2171,172.2831,170.8106,171.9669,59220.0
2021-05-19 10:00:00,190.31,190.31,188.34,189.16,23306.0,171.9217,171.9217,170.1421,170.8829,23306.0
2021-05-19 10:30:00,188.96,189.2,188.53,188.97,21254.0,170.7022,170.919,170.3137,170.7112,21254.0
2021-05-19 11:00:00,188.9,189.57,188.8,189.44,23684.0,170.648,171.2532,170.5576,171.1358,23684.0
2021-05-19 11:30:00,189.3,189.52,189.14,189.38,5379.0,171.0093,171.2081,170.8648,171.0816,5379.0
2021-05-19 12:00:00,189.19,189.47,189.09,189.3,24780.0,170.91,171.1629,170.8196,171.0093,24780.0
2021-05-19 12:30:00,189.28,189.81,189.27,189.75,6520.0,170.9913,171.4701,170.9822,171.4159,6520.0
2021-05-19 13:00:00,189.78,189.93,189.56,189.78,7722.0,171.443,171.5785,171.2442,171.443,7722.0
2021-05-19 13:30:00,189.83,189.97,189.56,189.77,10414.0,171.4881,171.6146,171.2442,171.4339,10414.0
2021-05-19 14:00:00,189.89,190.19,189.17,190.03,4330.0,171.5423,171.8133,170.8919,171.6688,4330.0
2021-05-19 14:30:00,190.06,190.19,189.32,189.48,9362.0,171.6959,171.8133,171.0274,171.1719,9362.0
2021-05-19 15:00:00,189.37,190.1,189.37,189.88,5419.0,171.0726,171.732,171.0726,171.5333,5419.0
2021-05-19 15:30:00,189.84,190.07,189.54,190.06,14249.0,171.4972,171.7049,171.2261,171.6959,14249.0
2021-05-20 09:30:00,190.88,191.56,190.88,191.31,31506.0,172.4367,173.051,172.4367,172.8251,31506.0
2021-05-20 10:00:00,191.42,191.71,191.0,191.38,56507.0,172.9245,173.1865,172.5451,172.8884,56507.0
2021-05-20 10:30:00,191.31,191.94,191.29,191.83,20669.0,172.8251,173.3942,172.8071,173.2949,20669.0
2021-05-20 11:00:00,191.85,192.54,191.85,192.53,17314.0,173.3129,173.9363,173.3129,173.9272,17314.0
2021-05-20 11:30:00,192.44,192.88,192.44,192.88,6105.0,173.8459,174.2434,173.8459,174.2434,6105.0
2021-05-20 12:00:00,192.87,192.87,192.56,192.73,4462.0,174.2344,174.2344,173.9543,174.1079,4462.0
2021-05-20 12:30:00,192.75,192.87,192.55,192.69,3623.0,174.126,174.2344,173.9453,174.0718,3623.0
2021-05-20 13:00:00,192.56,192.83,192.47,192.73,3992.0,173.9543,174.1983,173.873,174.1079,3992.0
2021-05-20 13:30:00,192.73,192.74,192.23,192.51,9252.0,174.1079,174.117,173.6562,173.9092,9252.0
2021-05-20 14:00:00,192.5,192.64,192.27,192.4,6428.0,173.9001,174.0266,173.6924,173.8098,6428.0
2021-05-20 14:30:00,192.43,192.56,192.24,192.47,27850.0,173.8369,173.9543,173.6653,173.873,27850.0
2021-05-20 15:00:00,192.39,192.7,192.35,192.61,22131.0,173.8008,174.0808,173.7646,173.9995,22131.0
2021-05-20 15:30:00,192.56,192.56,191.95,192.0,52606.0,173.9543,173.9543,173.4033,173.4485,52606.0
2021-05-21 09:30:00,192.62,192.87,191.84,191.9,37644.0,174.0085,174.2344,173.3039,173.3581,37644.0
2021-05-21 10:00:00,192.03,192.25,191.8,191.86,15819.0,173.4756,173.6743,173.2678,173.322,15819.0
2021-05-21 10:30:00,191.72,191.84,191.47,191.59,20088.0,173.1955,173.3039,172.9697,173.0781,20088.0
2021-05-21 11:00:00,191.64,191.73,191.31,191.33,9956.0,173.1232,173.2045,172.8251,172.8432,9956.0
2021-05-21 11:30:00,191.3,191.45,190.96,191.08,51729.0,172.8161,172.9516,172.5089,172.6173,51729.0
2021-05-21 12:00:00,191.16,191.36,190.9,190.97,2968.0,172.6896,172.8703,172.4547,172.518,2968.0
2021-05-21 12:30:00,190.97,190.99,190.82,190.89,1805.0,172.518,172.536,172.3825,172.4457,1805.0
2021-05-21 13:00:00,190.81,191.03,190.55,191.01,5187.0,172.3734,172.5722,172.1386,172.5541,5187.0
2021-05-21 13:30:00,191.0,191.05,190.85,190.88,4119.0,172.5451,172.5902,172.4096,172.4367,4119.0
2021-05-21 14:00:00,190.92,191.21,190.91,191.03,5785.0,172.4728,172.7348,172.4638,172.5722,5785.0
2021-05-21 14:30:00,191.07,191.42,190.9,191.35,7964.0,172.6083,172.9245,172.4547,172.8613,7964.0
2021-05-21 15:00:00,191.43,191.45,191.22,191.41,8356.0,172.9335,172.9516,172.7438,172.9155,8356.0
2021-05-21 15:30:00,191.35,191.42,190.9,191.01,28843.0,172.8613,172.9245,172.4547,172.5541,28843.0
2021-05-24 09:30:00,191.37,191.63,191.26,191.4,42161.0,172.8793,173.1142,172.78,172.9064,42161.0
2021-05-24 10:00:00,191.39,191.88,191.39,191.8,18296.0,172.8974,173.34,172.8974,173.2678,18296.0
2021-05-24 10:30:00,191.8,191.87,191.64,191.87,18610.0,173.2678,173.331,173.1232,173.331,18610.0
2021-05-24 11:00:00,191.88,191.97,191.63,191.88,22329.0,173.34,173.4213,173.1142,173.34,22329.0
2021-05-24 11:30:00,191.89,191.89,191.19,191.19,12781.0,173.3491,173.3491,172.7167,172.7167,12781.0
2021-05-24 12:00:00,191.22,191.59,191.21,191.47,85037.0,172.7438,173.0781,172.7348,172.9697,85037.0
2021-05-24 12:30:00,191.47,191.83,191.46,191.68,8724.0,172.9697,173.2949,172.9606,173.1594,8724.0
2021-05-24 13:00:00,191.67,191.75,191.52,191.59,12773.0,173.1503,173.2226,173.0148,173.0781,12773.0
2021-05-24 13:30:00,191.65,191.82,191.54,191.67,10688.0,173.1323,173.2858,173.0329,173.1503,10688.0
2021-05-24 14:00:00,191.6,191.98,191.59,191.92,7788.0,173.0871,173.4304,173.0781,173.3762,7788.0
2021-05-24 14:30:00,191.81,192.12,191.81,191.94,7517.0,173.2768,173.5569,173.2768,173.3942,7517.0
2021-05-24 15:00:00,191.84,192.03,191.84,191.86,7994.0,173.3039,173.4756,173.3039,173.322,7994.0
2021-05-24 15:30:00,191.9,192.02,191.48,191.85,38021.0,173.3581,173.4665,172.9787,173.3129,38021.0
2021-05-25 09:30:00,191.69,191.81,191.19,191.76,37298.0,173.1684,173.2768,172.7167,173.2316,37298.0
2021-05-25 10:00:00,191.8,192.39,191.64,192.23,26101.0,173.2678,173.8008,173.1232,173.6562,26101.0
2021-05-25 10:30:00,192.19,192.2,191.73,191.96,10798.0,173.6201,173.6291,173.2045,173.4123,10798.0
2021-05-25 11:00:00,191.98,192.26,191.87,191.95,13034.0,173.4304,173.6833,173.331,173.4033,13034.0
2021-05-25 11:30:00,192.09,192.3,191.27,191.7,27625.0,173.5298,173.7195,172.789,173.1774,27625.0
2021-05-25 12:00:00,191.83,192.44,191.81,192.2,10341.0,173.2949,173.8459,173.2768,173.6291,10341.0
2021-05-25 12:30:00,192.25,192.52,192.2,192.48,9322.0,173.6743,173.9182,173.6291,173.8821,9322.0
2021-05-25 13:00:00,192.39,192.53,192.22,192.48,9112.0,173.8008,173.9272,173.6472,173.8821,9112.0
2021-05-25 13:30:00,192.49,192.68,192.25,192.25,12882.0,173.8911,174.0627,173.6743,173.6743,12882.0
2021-05-25 14:00:00,192.2,192.61,192.2,192.31,8078.0,173.6291,173.9995,173.6291,173.7285,8078.0
2021-05-25 14:30:00,192.28,192.68,192.26,192.41,13787.0,173.7014,174.0627,173.6833,173.8188,13787.0
2021-05-25 15:00:00,192.32,192.49,192.0,192.37,13580.0,173.7375,173.8911,173.4485,173.7827,13580.0
2021-05-25 15:30:00,192.38,192.38,191.97,192.14,23581.0,173.7917,173.7917,173.4213,173.5749,23581.0
2021-05-26 09:30:00,192.41,192.72,192.21,192.49,36382.0,173.8188,174.0989,173.6382,173.8911,36382.0
2021-05-26 10:00:00,192.57,193.24,192.56,192.9,17809.0,173.9634,174.5686,173.9543,174.2615,17809.0
2021-05-26 10:30:00,192.95,193.08,192.47,192.57,10754.0,174.3067,174.4241,173.873,173.9634,10754.0
2021-05-26 11:00:00,192.6,192.76,192.55,192.56,22379.0,173.9905,174.135,173.9453,173.9543,22379.0
2021-05-26 11:30:00,192.58,192.69,192.41,192.5,15561.0,173.9724,174.0718,173.8188,173.9001,15561.0
2021-05-26 12:00:00,192.46,192.62,192.43,192.58,9437.0,173.864,174.0085,173.8369,173.9724,9437.0
2021-05-26 12:30:00,192.76,192.78,192.56,192.75,14541.0,174.135,174.1531,173.9543,174.126,14541.0
2021-05-26 13:00:00,192.79,192.79,192.28,192.39,11763.0,174.1621,174.1621,173.7014,173.8008,11763.0
2021-05-26 13:30:00,192.43,192.67,192.3,192.5,6296.0,173.8369,174.0537,173.7195,173.9001,6296.0
2021-05-26 14:00:00,192.42,192.71,192.21,192.7,15997.0,173.8279,174.0898,173.6382,174.0808,15997.0
2021-05-26 14:30:00,192.55,192.74,192.45,192.54,21437.0,173.9453,174.117,173.855,173.9363,21437.0
2021-05-26 15:00:00,192.53,192.78,192.52,192.78,4569.0,173.9272,174.1531,173.9182,174.1531,4569.0
2021-05-26 15:30:00,192.69,192.86,192.61,192.78,37162.0,174.0718,174.2254,173.9995,174.1531,37162.0
2021-05-27 09:30:00,192.69,192.94,192.52,192.7,18824.0,174.0718,174.2976,173.9182,174.0808,18824.0
2021-05-27 10:00:00,192.76,192.94,192.68,192.8,19404.0,174.135,174.2976,174.0627,174.1712,19404.0
2021-05-27 10:30:00,192.88,192.98,192.75,192.91,11329.0,174.2434,174.3338,174.126,174.2705,11329.0
2021-05-27 11:00:00,192.91,192.93,192.46,192.46,18584.0,174.2705,174.2886,173.864,173.864,18584.0
2021-05-27 11:30:00,192.32,192.75,192.08,192.69,79023.0,173.7375,174.126,173.5207,174.0718,79023.0
2021-05-27 12:00:00,192.61,192.67,192.35,192.48,18118.0,173.9995,174.0537,173.7646,173.8821,18118.0
2021-05-27 12:30:00,192.5,192.77,192.46,192.62,12145.0,173.9001,174.1441,173.864,174.0085,12145.0
2021-05-27 13:00:00,192.62,192.85,192.61,192.79,6757.0,174.0085,174.2163,173.9995,174.1621,6757.0
2021-05-27 13:30:00,192.77,193.0,192.77,192.98,7931.0,174.1441,174.3518,174.1441,174.3338,7931.0
2021-05-27 14:00:00,192.84,192.91,192.72,192.73,9819.0,174.2073,174.2705,174.0989,174.1079,9819.0
2021-05-27 14:30:00,192.81,192.94,192.7,192.94,10586.0,174.1802,174.2976,174.0808,174.2976,10586.0
2021-05-27 15:00:00,192.88,192.97,192.67,192.95,15919.0,174.2434,174.3247,174.0537,174.3067,15919.0
2021-05-27 15:30:00,192.91,193.07,192.65,192.91,22944.0,174.2705,174.4151,174.0356,174.2705,22944.0
2021-05-28 09:30:00,192.24,193.62,192.24,193.46,64939.0,173.6653,174.9119,173.6653,174.7674,64939.0
2021-05-28 10:00:00,193.46,193.54,192.96,193.47,38965.0,174.7674,174.8397,174.3157,174.7764,38965.0
2021-05-28 10:30:00,193.56,193.7,193.11,193.25,10281.0,174.8577,174.9842,174.4512,174.5777,10281.0
2021-05-28 11:00:00,193.21,193.5,193.09,193.32,10538.0,174.5415,174.8035,174.4331,174.6409,10538.0
2021-05-28 11:30:00,193.44,193.51,193.14,193.46,10695.0,174.7493,174.8126,174.4783,174.7674,10695.0
2021-05-28 12:00:00,193.32,193.57,193.32,193.53,1400.0,174.6409,174.8668,174.6409,174.8306,1400.0
2021-05-28 12:30:00,193.49,193.54,193.35,193.37,3350.0,174.7945,174.8397,174.668,174.6861,3350.0
2021-05-28 13:00:00,193.36,193.53,193.27,193.35,8317.0,174.677,174.8306,174.5957,174.668,8317.0
2021-05-28 13:30:00,193.47,193.47,193.22,193.42,6382.0,174.7764,174.7764,174.5506,174.7312,6382.0
2021-05-28 14:00:00,193.39,193.39,193.25,193.37,6672.0,174.7041,174.7041,174.5777,174.6861,6672.0
2021-05-28 14:30:00,193.43,193.54,193.3,193.37,3514.0,174.7403,174.8397,174.6228,174.6861,3514.0
2021-05-28 15:00:00,193.42,193.52,193.25,193.3,10761.0,174.7312,174.8216,174.5777,174.6228,10761.0
2021-05-28 15:30:00,193.31,193.37,193.12,193.27,25373.0,174.6319,174.6861,174.4602,174.5957,25373.0
2021-06-01 09:30:00,194.21,194.29,193.18,193.4,48632.0,175.4449,175.5172,174.5144,174.7132,48632.0
2021-06-01 10:00:00,193.43,193.49,193.16,193.49,46216.0,174.7403,174.7945,174.4964,174.7945,46216.0
2021-06-01 10:30:00,193.49,193.61,193.33,193.49,23187.0,174.7945,174.9029,174.6499,174.7945,23187.0
2021-06-01 11:00:00,193.49,193.6,193.24,193.3,17709.0,174.7945,174.8939,174.5686,174.6228,17709.0
2021-06-01 11:30:00,193.37,193.65,193.19,193.65,13713.0,174.6861,174.939,174.5235,174.939,13713.0
2021-06-01 12:00:00,193.65,193.81,193.53,193.55,10500.0,174.939,175.0836,174.8306,174.8487,10500.0
2021-06-01 12:30:00,193.63,193.83,193.41,193.66,5530.0,174.921,175.1016,174.7222,174.9481,5530.0
2021-06-01 13:00:00,193.64,193.64,193.14,193.22,13838.0,174.93,174.93,174.4783,174.5506,13838.0
2021-06-01 13:30:00,193.21,193.45,193.15,193.44,4557.0,174.5415,174.7583,174.4873,174.7493,4557.0
2021-06-01 14:00:00,193.34,193.53,193.3,193.51,5089.0,174.659,174.8306,174.6228,174.8126,5089.0
2021-06-01 14:30:00,193.53,193.64,193.37,193.55,9539.0,174.8306,174.93,174.6861,174.8487,9539.0
2021-06-01 15:00:00,193.57,194.15,193.56,193.93,45752.0,174.8668,175.3907,174.8577,175.192,45752.0
2021-06-01 15:30:00,193.92,194.42,193.48,193.84,101380.0,175.1829,175.6346,174.7854,175.1107,101380.0
2021-06-02 09:30:00,194.03,194.79,193.92,194.51,65280.0,175.2823,175.9689,175.1829,175.7159,65280.0
2021-06-02 10:00:00,194.57,195.03,194.42,194.53,21973.0,175.7701,176.1857,175.6346,175.734,21973.0
2021-06-02 10:30:00,194.47,194.63,194.38,194.52,15913.0,175.6798,175.8243,175.5985,175.725,15913.0
2021-06-02 11:00:00,194.57,194.57,193.96,194.02,19723.0,175.7701,175.7701,175.2191,175.2733,19723.0
2021-06-02 11:30:00,194.09,194.57,194.0,194.57,12708.0,175.3365,175.7701,175.2552,175.7701,12708.0
2021-06-02 12:00:00,194.57,194.65,194.26,194.44,3895.0,175.7701,175.8424,175.4901,175.6527,3895.0
2021-06-02 12:30:00,194.35,194.53,194.27,194.28,4814.0,175.5714,175.734,175.4991,175.5082,4814.0
2021-06-02 13:00:00,194.46,194.68,194.43,194.57,19861.0,175.6708,175.8695,175.6437,175.7701,19861.0
2021-06-02 13:30:00,194.5,194.75,194.5,194.53,8088.0,175.7069,175.9327,175.7069,175.734,8088.0
2021-06-02 14:00:00,194.58,194.75,194.44,194.6,10861.0,175.7792,175.9327,175.6527,175.7972,10861.0
2021-06-02 14:30:00,194.57,194.61,194.29,194.39,4688.0,175.7701,175.8063,175.5172,175.6075,4688.0
2021-06-02 15:00:00,194.38,194.52,194.29,194.52,6013.0,175.5985,175.725,175.5172,175.725,6013.0
2021-06-02 15:30:00,194.54,194.68,194.43,194.68,18422.0,175.743,175.8695,175.6437,175.8695,18422.0
2021-06-03 09:30:00,191.85,192.41,191.77,192.02,59083.0,173.3129,173.8188,173.2407,173.4665,59083.0
2021-06-03 10:00:00,192.0,192.39,191.85,191.91,37406.0,173.4485,173.8008,173.3129,173.3671,37406.0
2021-06-03 10:30:00,191.91,192.25,191.53,192.23,23193.0,173.3671,173.6743,173.0239,173.6562,23193.0
2021-06-03 11:00:00,192.1,192.46,192.1,192.38,12947.0,173.5388,173.864,173.5388,173.7917,12947.0
2021-06-03 11:30:00,192.32,192.65,192.11,192.48,5421.0,173.7375,174.0356,173.5478,173.8821,5421.0
2021-06-03 12:00:00,192.5,192.78,192.41,192.41,4702.0,173.9001,174.1531,173.8188,173.8188,4702.0
2021-06-03 12:30:00,192.59,192.74,192.51,192.68,3890.0,173.9814,174.117,173.9092,174.0627,3890.0
2021-06-03 13:00:00,192.58,192.69,192.3,192.56,4576.0,173.9724,174.0718,173.7195,173.9543,4576.0
2021-06-03 13:30:00,192.57,192.58,192.24,192.29,5533.0,173.9634,173.9724,173.6653,173.7104,5533.0
2021-06-03 14:00:00,192.24,192.54,192.16,192.36,6948.0,173.6653,173.9363,173.593,173.7737,6948.0
2021-06-03 14:30:00,192.25,192.51,192.19,192.34,8980.0,173.6743,173.9092,173.6201,173.7556,8980.0
2021-06-03 15:00:00,192.4,192.55,192.32,192.55,5224.0,173.8098,173.9453,173.7375,173.9453,5224.0
2021-06-03 15:30:00,192.62,192.88,192.49,192.74,19362.0,174.0085,174.2434,173.8911,174.117,19362.0
2021-06-04 09:30:00,193.16,193.25,192.72,192.77,50583.0,174.4964,174.5777,174.0989,174.1441,50583.0
2021-06-04 10:00:00,192.81,193.1,192.76,192.94,35977.0,174.1802,174.4422,174.135,174.2976,35977.0
2021-06-04 10:30:00,192.91,193.15,192.83,192.92,18329.0,174.2705,174.4873,174.1983,174.2796,18329.0
2021-06-04 11:00:00,192.94,193.15,192.63,192.71,20163.0,174.2976,174.4873,174.0176,174.0898,20163.0
2021-06-04 11:30:00,192.77,192.95,192.49,192.84,13384.0,174.1441,174.3067,173.8911,174.2073,13384.0
2021-06-04 12:00:00,192.92,192.95,192.73,192.81,2830.0,174.2796,174.3067,174.1079,174.1802,2830.0
2021-06-04 12:30:00,192.78,192.81,192.59,192.72,5519.0,174.1531,174.1802,173.9814,174.0989,5519.0
2021-06-04 13:00:00,192.78,192.78,192.47,192.5,3509.0,174.1531,174.1531,173.873,173.9001,3509.0
2021-06-04 13:30:00,192.56,192.88,192.43,192.62,8314.0,173.9543,174.2434,173.8369,174.0085,8314.0
2021-06-04 14:00:00,192.68,192.94,192.52,192.65,14657.0,174.0627,174.2976,173.9182,174.0356,14657.0
2021-06-04 14:30:00,192.71,192.97,192.59,192.72,12076.0,174.0898,174.3247,173.9814,174.0989,12076.0
2021-06-04 15:00:00,192.72,192.96,192.61,192.69,9276.0,174.0989,174.3157,173.9995,174.0718,9276.0
2021-06-04 15:30:00,192.69,192.8,192.55,192.61,20502.0,174.0718,174.1712,173.9453,173.9995,20502.0
2021-06-07 09:30:00,194.42,194.59,194.05,194.47,32069.0,175.6346,175.7882,175.3004,175.6798,32069.0
2021-06-07 10:00:00,194.41,194.55,193.94,193.94,12272.0,175.6256,175.7521,175.201,175.201,12272.0
2021-06-07 10:30:00,193.95,194.12,193.86,194.05,7843.0,175.21,175.3636,175.1287,175.3004,7843.0
2021-06-07 11:00:00,194.02,194.02,193.65,193.66,8207.0,175.2733,175.2733,174.939,174.9481,8207.0
2021-06-07 11:30:00,193.61,193.77,193.56,193.62,5542.0,174.9029,175.0474,174.8577,174.9119,5542.0
2021-06-07 12:00:00,193.64,193.64,193.45,193.53,5831.0,174.93,174.93,174.7583,174.8306,5831.0
2021-06-07 12:30:00,193.58,193.63,193.4,193.53,4274.0,174.8758,174.921,174.7132,174.8306,4274.0
2021-06-07 13:00:00,193.63,193.66,193.37,193.45,6625.0,174.921,174.9481,174.6861,174.7583,6625.0
2021-06-07 13:30:00,193.52,193.57,193.37,193.42,9879.0,174.8216,174.8668,174.6861,174.7312,9879.0
2021-06-07 14:00:00,193.37,193.54,193.31,193.38,8470.0,174.6861,174.8397,174.6319,174.6951,8470.0
2021-06-07 14:30:00,193.37,193.65,193.32,193.52,7621.0,174.6861,174.939,174.6409,174.8216,7621.0
2021-06-07 15:00:00,193.54,193.66,193.52,193.55,5724.0,174.8397,174.9481,174.8216,174.8487,5724.0
2021-06-07 15:30:00,193.59,193.65,193.08,193.17,44173.0,174.8848,174.939,174.4241,174.5054,44173.0
2021-06-08 09:30:00,194.64,194.69,194.01,194.05,39832.0,175.8334,175.8785,175.2642,175.3004,39832.0
2021-06-08 10:00:00,194.04,194.43,193.89,193.92,11667.0,175.2913,175.6437,175.1558,175.1829,11667.0
2021-06-08 10:30:00,193.81,193.92,193.56,193.57,12477.0,175.0836,175.1829,174.8577,174.8668,12477.0
2021-06-08 11:00:00,193.68,193.78,193.21,193.37,8895.0,174.9661,175.0565,174.5415,174.6861,8895.0
2021-06-08 11:30:00,193.41,193.49,193.18,193.31,9900.0,174.7222,174.7945,174.5144,174.6319,9900.0
2021-06-08 12:00:00,193.33,193.71,193.17,193.59,3056.0,174.6499,174.9932,174.5054,174.8848,3056.0
2021-06-08 12:30:00,193.69,193.69,193.28,193.47,2843.0,174.9752,174.9752,174.6048,174.7764,2843.0
2021-06-08 13:00:00,193.46,193.69,193.45,193.69,5591.0,174.7674,174.9752,174.7583,174.9752,5591.0
2021-06-08 13:30:00,193.69,193.96,193.66,193.84,4631.0,174.9752,175.2191,174.9481,175.1107,4631.0
2021-06-08 14:00:00,193.72,193.97,193.65,193.94,4734.0,175.0023,175.2281,174.939,175.201,4734.0
2021-06-08 14:30:00,193.89,194.05,193.82,194.05,6213.0,175.1558,175.3004,175.0926,175.3004,6213.0
2021-06-08 15:00:00,194.01,194.22,194.01,194.2,3200.0,175.2642,175.4539,175.2642,175.4359,3200.0
2021-06-08 15:30:00,194.18,194.26,193.86,194.02,13804.0,175.4178,175.4901,175.1287,175.2733,13804.0
2021-06-09 09:30:00,194.94,195.43,194.87,195.1,66949.0,176.1044,176.547,176.0411,176.2489,66949.0
2021-06-09 10:00:00,195.06,195.24,194.45,194.59,13506.0,176.2128,176.3754,175.6617,175.7882,13506.0
2021-06-09 10:30:00,194.6,194.96,194.5,194.96,7657.0,175.7972,176.1224,175.7069,176.1224,7657.0
2021-06-09 11:00:00,194.93,195.44,194.89,195.36,23135.0,176.0953,176.5561,176.0592,176.4838,23135.0
2021-06-09 11:30:00,195.12,195.38,194.79,194.84,30303.0,176.267,176.5019,175.9689,176.014,30303.0
2021-06-09 12:00:00,194.85,194.9,194.56,194.82,14119.0,176.0231,176.0682,175.7611,175.996,14119.0
2021-06-09 12:30:00,194.87,194.98,194.76,194.86,4161.0,176.0411,176.1405,175.9418,176.0321,4161.0
2021-06-09 13:00:00,194.82,194.99,194.76,194.85,4086.0,175.996,176.1495,175.9418,176.0231,4086.0
2021-06-09 13:30:00,194.93,195.01,194.75,194.83,5758.0,176.0953,176.1676,175.9327,176.005,5758.0
2021-06-09 14:00:00,194.89,195.15,194.75,195.03,5257.0,176.0592,176.2941,175.9327,176.1857,5257.0
2021-06-09 14:30:00,195.03,195.04,194.79,194.99,10878.0,176.1857,176.1947,175.9689,176.1495,10878.0
2021-06-09 15:00:00,194.95,195.01,194.71,194.86,8229.0,176.1134,176.1676,175.8966,176.0321,8229.0
2021-06-09 15:30:00,194.81,194.84,194.35,194.42,23748.0,175.9869,176.014,175.5714,175.6346,23748.0
2021-06-10 09:30:00,194.69,195.48,194.51,195.47,19645.0,175.8785,176.5922,175.7159,176.5832,19645.0
2021-06-10 10:00:00,195.41,195.88,195.41,195.72,16418.0,176.529,176.9536,176.529,176.809,16418.0
2021-06-10 10:30:00,195.76,195.8,195.0,195.08,12317.0,176.8452,176.8813,176.1586,176.2309,12317.0
2021-06-10 11:00:00,195.1,195.48,195.03,195.11,14702.0,176.2489,176.5922,176.1857,176.258,14702.0
2021-06-10 11:30:00,195.16,195.79,195.09,195.78,21150.0,176.3031,176.8723,176.2399,176.8632,21150.0
2021-06-10 12:00:00,195.87,195.87,195.48,195.48,8353.0,176.9445,176.9445,176.5922,176.5922,8353.0
2021-06-10 12:30:00,195.47,195.47,195.21,195.39,15923.0,176.5832,176.5832,176.3483,176.5109,15923.0
2021-06-10 13:00:00,195.31,195.41,195.23,195.34,12771.0,176.4386,176.529,176.3664,176.4657,12771.0
2021-06-10 13:30:00,195.32,195.44,195.22,195.39,24740.0,176.4477,176.5561,176.3573,176.5109,24740.0
2021-06-10 14:00:00,195.34,195.43,195.27,195.35,7211.0,176.4657,176.547,176.4025,176.4748,7211.0
2021-06-10 14:30:00,195.36,195.4,195.19,195.32,5232.0,176.4838,176.5199,176.3302,176.4477,5232.0
2021-06-10 15:00:00,195.31,195.53,195.14,195.18,35204.0,176.4386,176.6374,176.2851,176.3212,35204.0
2021-06-10 15:30:00,195.21,195.27,194.86,194.91,66273.0,176.3483,176.4025,176.0321,176.0773,66273.0
2021-06-11 09:30:00,194.49,194.72,194.02,194.32,31160.0,175.6979,175.9056,175.2733,175.5443,31160.0
2021-06-11 10:00:00,194.35,194.54,194.32,194.46,11255.0,175.5714,175.743,175.5443,175.6708,11255.0
2021-06-11 10:30:00,194.39,194.39,194.0,194.13,13817.0,175.6075,175.6075,175.2552,175.3726,13817.0
2021-06-11 11:00:00,194.08,194.09,193.77,193.94,18571.0,175.3275,175.3365,175.0474,175.201,18571.0
2021-06-11 11:30:00,193.85,194.22,193.67,193.67,12872.0,175.1197,175.4539,174.9571,174.9571,12872.0
2021-06-11 12:00:00,193.75,193.93,193.69,193.74,5056.0,175.0294,175.192,174.9752,175.0203,5056.0
2021-06-11 12:30:00,193.78,193.84,193.6,193.68,7047.0,175.0565,175.1107,174.8939,174.9661,7047.0
2021-06-11 13:00:00,193.7,193.7,193.27,193.4,14563.0,174.9842,174.9842,174.5957,174.7132,14563.0
2021-06-11 13:30:00,193.41,193.71,193.38,193.61,7619.0,174.7222,174.9932,174.6951,174.9029,7619.0
2021-06-11 14:00:00,193.63,194.04,193.59,193.88,6081.0,174.921,175.2913,174.8848,175.1468,6081.0
2021-06-11 14:30:00,193.96,194.03,193.95,193.98,2934.0,175.2191,175.2823,175.21,175.2371,2934.0
2021-06-11 15:00:00,193.95,194.0,193.79,194.0,11058.0,175.21,175.2552,175.0655,175.2552,11058.0
2021-06-11 15:30:00,193.97,194.49,193.85,194.49,26783.0,175.2281,175.6979,175.1197,175.6979,26783.0
2021-06-14 09:30:00,193.71,193.84,193.51,193.6,23606.0,174.9932,175.1107,174.8126,174.8939,23606.0
2021-06-14 10:00:00,193.6,193.82,193.53,193.74,13137.0,174.8939,175.0926,174.8306,175.0203,13137.0
2021-06-14 10:30:00,193.83,194.13,193.78,194.13,7473.0,175.1016,175.3726,175.0565,175.3726,7473.0
2021-06-14 11:00:00,194.22,194.33,193.98,194.06,5821.0,175.4539,175.5533,175.2371,175.3094,5821.0
2021-06-14 11:30:00,194.15,194.15,193.82,193.99,11489.0,175.3907,175.3907,175.0926,175.2462,11489.0
2021-06-14 12:00:00,194.03,194.03,193.74,193.83,4771.0,175.2823,175.2823,175.0203,175.1016,4771.0
2021-06-14 12:30:00,193.77,193.79,193.67,193.68,12027.0,175.0474,175.0655,174.9571,174.9661,12027.0
2021-06-14 13:00:00,193.78,194.23,193.78,194.19,5098.0,175.0565,175.463,175.0565,175.4268,5098.0
2021-06-14 13:30:00,194.22,194.23,193.6,193.68,10421.0,175.4539,175.463,174.8939,174.9661,10421.0
2021-06-14 14:00:00,193.62,193.68,193.52,193.68,9625.0,174.9119,174.9661,174.8216,174.9661,9625.0
2021-06-14 14:30:00,193.66,194.14,193.64,193.84,34719.0,174.9481,175.3817,174.93,175.1107,34719.0
2021-06-14 15:00:00,193.81,194.31,193.79,194.31,27863.0,175.0836,175.5353,175.0655,175.5353,27863.0
2021-06-14 15:30:00,194.31,194.66,194.26,194.48,16002.0,175.5353,175.8514,175.4901,175.6888,16002.0
2021-06-15 09:30:00,195.76,196.02,195.26,195.41,31931.0,176.8452,177.08,176.3935,176.529,31931.0
2021-06-15 10:00:00,195.42,195.45,195.0,195.16,9228.0,176.538,176.5651,176.1586,176.3031,9228.0
2021-06-15 10:30:00,195.33,195.39,195.01,195.29,71135.0,176.4567,176.5109,176.1676,176.4206,71135.0
2021-06-15 11:00:00,195.27,195.63,195.26,195.44,64695.0,176.4025,176.7277,176.3935,176.5561,64695.0
2021-06-15 11:30:00,195.39,195.76,195.02,195.17,32835.0,176.5109,176.8452,176.1767,176.3122,32835.0
2021-06-15 12:00:00,195.25,195.44,195.24,195.42,3627.0,176.3844,176.5561,176.3754,176.538,3627.0
2021-06-15 12:30:00,195.36,195.47,195.3,195.3,9225.0,176.4838,176.5832,176.4296,176.4296,9225.0
2021-06-15 13:00:00,195.34,195.5,195.34,195.44,6210.0,176.4657,176.6103,176.4657,176.5561,6210.0
2021-06-15 13:30:00,195.4,195.65,195.31,195.65,6618.0,176.5199,176.7458,176.4386,176.7458,6618.0
2021-06-15 14:00:00,195.66,195.82,195.56,195.72,11084.0,176.7548,176.8994,176.6645,176.809,11084.0
2021-06-15 14:30:00,195.67,196.0,195.59,195.93,7323.0,176.7638,177.062,176.6916,176.9987,7323.0
2021-06-15 15:00:00,195.89,195.89,195.64,195.73,7509.0,176.9626,176.9626,176.7367,176.818,7509.0
2021-06-15 15:30:00,195.71,196.01,195.6,195.76,29487.0,176.8,177.071,176.7006,176.8452,29487.0
2021-06-16 09:30:00,197.34,197.67,197.06,197.41,40513.0,178.2725,178.5706,178.0195,178.3357,40513.0
2021-06-16 10:00:00,197.46,197.46,196.91,196.98,21541.0,178.3809,178.3809,177.884,177.9473,21541.0
2021-06-16 10:30:00,196.98,197.15,196.69,197.01,20952.0,177.9473,178.1008,177.6853,177.9744,20952.0
2021-06-16 11:00:00,196.91,196.99,196.48,196.52,22446.0,177.884,177.9563,177.4956,177.5317,22446.0
2021-06-16 11:30:00,196.31,196.6,196.18,196.39,42772.0,177.342,177.604,177.2246,177.4143,42772.0
2021-06-16 12:00:00,196.38,196.5,196.26,196.41,10136.0,177.4052,177.5136,177.2968,177.4323,10136.0
2021-06-16 12:30:00,196.33,196.55,196.15,196.44,10718.0,177.3601,177.5588,177.1975,177.4594,10718.0
2021-06-16 13:00:00,196.44,196.65,196.23,196.52,10217.0,177.4594,177.6492,177.2697,177.5317,10217.0
2021-06-16 13:30:00,196.49,196.49,196.11,196.35,18779.0,177.5046,177.5046,177.1613,177.3781,18779.0
2021-06-16 14:00:00,196.35,196.35,195.0,195.32,16453.0,177.3781,177.3781,176.1586,176.4477,16453.0
2021-06-16 14:30:00,195.29,195.36,194.86,195.23,8103.0,176.4206,176.4838,176.0321,176.3664,8103.0
2021-06-16 15:00:00,195.23,195.86,195.23,195.7,8542.0,176.3664,176.9355,176.3664,176.7909,8542.0
2021-06-16 15:30:00,195.68,195.77,195.05,195.35,32390.0,176.7729,176.8542,176.2038,176.4748,32390.0
2021-06-17 09:30:00,192.17,193.4,192.17,192.71,38744.0,173.602,174.7132,173.602,174.0898,38744.0
2021-06-17 10:00:00,192.61,193.24,192.57,193.24,17508.0,173.9995,174.5686,173.9634,174.5686,17508.0
2021-06-17 10:30:00,193.25,194.26,193.14,194.26,16989.0,174.5777,175.4901,174.4783,175.4901,16989.0
2021-06-17 11:00:00,194.07,194.07,193.62,193.89,10590.0,175.3184,175.3184,174.9119,175.1558,10590.0
2021-06-17 11:30:00,193.98,194.38,193.96,194.16,9261.0,175.2371,175.5985,175.2191,175.3997,9261.0
2021-06-17 12:00:00,194.14,194.14,193.77,193.82,1912.0,175.3817,175.3817,175.0474,175.0926,1912.0
2021-06-17 12:30:00,193.69,194.18,193.57,194.18,2412.0,174.9752,175.4178,174.8668,175.4178,2412.0
2021-06-17 13:00:00,194.11,194.53,194.1,194.38,4836.0,175.3546,175.734,175.3455,175.5985,4836.0
2021-06-17 13:30:00,194.47,194.62,194.33,194.6,11477.0,175.6798,175.8153,175.5533,175.7972,11477.0
2021-06-17 14:00:00,194.41,194.69,194.34,194.69,4319.0,175.6256,175.8785,175.5624,175.8785,4319.0
2021-06-17 14:30:00,194.68,194.75,194.41,194.42,5207.0,175.8695,175.9327,175.6256,175.6346,5207.0
2021-06-17 15:00:00,194.4,194.7,194.29,194.67,18482.0,175.6166,175.8876,175.5172,175.8605,18482.0
2021-06-17 15:30:00,194.61,194.65,194.13,194.13,26216.0,175.8063,175.8424,175.3726,175.3726,26216.0
2021-06-18 09:30:00,192.35,192.61,191.74,192.37,33231.0,173.7646,173.9995,173.2136,173.7827,33231.0
2021-06-18 10:00:00,192.43,192.53,191.52,191.85,49382.0,173.8369,173.9272,173.0148,173.3129,49382.0
2021-06-18 10:30:00,191.73,191.95,191.19,191.28,31128.0,173.2045,173.4033,172.7167,172.798,31128.0
2021-06-18 11:00:00,191.23,191.34,190.67,190.69,32551.0,172.7529,172.8522,172.247,172.265,32551.0
2021-06-18 11:30:00,190.7,191.81,190.7,191.81,11627.0,172.2741,173.2768,172.2741,173.2768,11627.0
2021-06-18 12:00:00,191.74,192.03,191.65,191.81,19997.0,173.2136,173.4756,173.1323,173.2768,19997.0
2021-06-18 12:30:00,191.77,191.91,191.61,191.77,7557.0,173.2407,173.3671,173.0961,173.2407,7557.0
2021-06-18 13:00:00,191.77,192.12,191.64,191.72,11959.0,173.2407,173.5569,173.1232,173.1955,11959.0
2021-06-18 13:30:00,191.7,191.83,191.5,191.67,5154.0,173.1774,173.2949,172.9968,173.1503,5154.0
2021-06-18 14:00:00,191.57,191.87,191.48,191.78,8165.0,173.06,173.331,172.9787,173.2497,8165.0
2021-06-18 14:30:00,191.78,191.9,191.51,191.74,12405.0,173.2497,173.3581,173.0058,173.2136,12405.0
2021-06-18 15:00:00,191.69,191.87,191.66,191.74,23311.0,173.1684,173.331,173.1413,173.2136,23311.0
2021-06-18 15:30:00,191.72,191.77,190.75,190.8,36594.0,173.1955,173.2407,172.3192,172.3644,36594.0
2021-06-21 09:30:00,193.36,193.54,192.06,192.43,86934.0,174.677,174.8397,173.5027,173.8369,86934.0
2021-06-21 10:00:00,192.49,193.31,192.46,193.15,31447.0,173.8911,174.6319,173.864,174.4873,31447.0
2021-06-21 10:30:00,193.22,194.0,193.22,193.77,22077.0,174.5506,175.2552,174.5506,175.0474,22077.0
2021-06-21 11:00:00,193.78,193.97,193.32,193.86,11189.0,175.0565,175.2281,174.6409,175.1287,11189.0
2021-06-21 11:30:00,193.8,194.04,193.72,194.02,13617.0,175.0745,175.2913,175.0023,175.2733,13617.0
2021-06-21 12:00:00,194.09,194.22,193.78,193.89,18320.0,175.3365,175.4539,175.0565,175.1558,18320.0
2021-06-21 12:30:00,193.89,194.35,193.89,194.35,5181.0,175.1558,175.5714,175.1558,175.5714,5181.0
2021-06-21 13:00:00,194.33,194.36,194.06,194.25,33059.0,175.5533,175.5804,175.3094,175.4811,33059.0
2021-06-21 13:30:00,194.17,194.55,194.12,194.51,11358.0,175.4088,175.7521,175.3636,175.7159,11358.0
2021-06-21 14:00:00,194.56,194.69,194.25,194.49,5444.0,175.7611,175.8785,175.4811,175.6979,5444.0
2021-06-21 14:30:00,194.63,194.67,194.3,194.49,8100.0,175.8243,175.8605,175.5262,175.6979,8100.0
2021-06-21 15:00:00,194.47,194.6,194.3,194.45,11641.0,175.6798,175.7972,175.5262,175.6617,11641.0
2021-06-21 15:30:00,194.43,194.59,194.17,194.59,24809.0,175.6437,175.7882,175.4088,175.7882,24809.0
2021-06-22 09:30:00,194.93,195.15,194.5,194.5,48896.0,176.0953,176.2941,175.7069,175.7069,48896.0
2021-06-22 10:00:00,194.53,195.0,194.5,194.83,17859.0,175.734,176.1586,175.7069,176.005,17859.0
2021-06-22 10:30:00,194.83,195.28,194.68,194.78,52545.0,176.005,176.4115,175.8695,175.9598,52545.0
2021-06-22 11:00:00,194.71,195.05,194.51,195.05,11554.0,175.8966,176.2038,175.7159,176.2038,11554.0
2021-06-22 11:30:00,195.04,195.19,194.73,194.75,4210.0,176.1947,176.3302,175.9147,175.9327,4210.0
2021-06-22 12:00:00,194.88,194.99,194.6,194.95,5122.0,176.0502,176.1495,175.7972,176.1134,5122.0
2021-06-22 12:30:00,194.95,194.97,194.69,194.79,5713.0,176.1134,176.1315,175.8785,175.9689,5713.0
2021-06-22 13:00:00,194.9,194.94,194.68,194.89,5731.0,176.0682,176.1044,175.8695,176.0592,5731.0
2021-06-22 13:30:00,194.96,194.97,194.78,194.9,9989.0,176.1224,176.1315,175.9598,176.0682,9989.0
2021-06-22 14:00:00,194.83,195.05,194.82,195.01,5606.0,176.005,176.2038,175.996,176.1676,5606.0
2021-06-22 14:30:00,195.07,195.25,194.99,195.03,7046.0,176.2218,176.3844,176.1495,176.1857,7046.0
2021-06-22 15:00:00,195.06,195.46,195.01,195.33,9158.0,176.2128,176.5741,176.1676,176.4567,9158.0
2021-06-22 15:30:00,195.37,195.37,194.66,194.74,40101.0,176.4928,176.4928,175.8514,175.9237,40101.0
2021-06-23 09:30:00,196.62,196.82,195.71,195.88,41533.0,177.6221,177.8027,176.8,176.9536,41533.0
2021-06-23 10:00:00,195.95,196.32,195.89,195.92,37077.0,177.0168,177.351,176.9626,176.9897,37077.0
2021-06-23 10:30:00,195.96,196.15,195.74,195.74,11303.0,177.0258,177.1975,176.8271,176.8271,11303.0
2021-06-23 11:00:00,195.8,195.8,195.21,195.25,14039.0,176.8813,176.8813,176.3483,176.3844,14039.0
2021-06-23 11:30:00,195.19,195.19,194.45,194.53,18558.0,176.3302,176.3302,175.6617,175.734,18558.0
2021-06-23 12:00:00,194.57,195.01,194.5,194.95,12570.0,175.7701,176.1676,175.7069,176.1134,12570.0
2021-06-23 12:30:00,194.92,194.92,194.28,194.37,10478.0,176.0863,176.0863,175.5082,175.5895,10478.0
2021-06-23 13:00:00,194.39,194.44,194.22,194.41,8452.0,175.6075,175.6527,175.4539,175.6256,8452.0
2021-06-23 13:30:00,194.48,194.63,194.36,194.62,15114.0,175.6888,175.8243,175.5804,175.8153,15114.0
2021-06-23 14:00:00,194.52,194.64,194.35,194.44,7100.0,175.725,175.8334,175.5714,175.6527,7100.0
2021-06-23 14:30:00,194.55,194.55,194.12,194.22,18174.0,175.7521,175.7521,175.3636,175.4539,18174.0
2021-06-23 15:00:00,194.21,194.36,193.99,194.24,32567.0,175.4449,175.5804,175.2462,175.472,32567.0
2021-06-23 15:30:00,194.23,194.45,193.82,193.96,26667.0,175.463,175.6617,175.0926,175.2191,26667.0
2021-06-24 09:30:00,193.95,194.82,193.95,194.43,29981.0,175.21,175.996,175.21,175.6437,29981.0
2021-06-24 10:00:00,194.41,194.64,194.33,194.4,17750.0,175.6256,175.8334,175.5533,175.6166,17750.0
2021-06-24 10:30:00,194.43,194.45,193.64,193.74,15430.0,175.6437,175.6617,174.93,175.0203,15430.0
2021-06-24 11:00:00,193.77,193.84,193.68,193.69,11497.0,175.0474,175.1107,174.9661,174.9752,11497.0
2021-06-24 11:30:00,193.82,193.99,193.74,193.87,9155.0,175.0926,175.2462,175.0203,175.1378,9155.0
2021-06-24 12:00:00,193.9,194.05,193.76,194.05,2284.0,175.1649,175.3004,175.0384,175.3004,2284.0
2021-06-24 12:30:00,193.96,194.21,193.92,194.07,2076.0,175.2191,175.4449,175.1829,175.3184,2076.0
2021-06-24 13:00:00,193.99,194.45,193.99,194.36,4828.0,175.2462,175.6617,175.2462,175.5804,4828.0
2021-06-24 13:30:00,194.4,194.46,194.14,194.19,16660.0,175.6166,175.6708,175.3817,175.4268,16660.0
2021-06-24 14:00:00,194.2,194.46,194.2,194.46,5500.0,175.4359,175.6708,175.4359,175.6708,5500.0
2021-06-24 14:30:00,194.43,194.51,194.28,194.36,6105.0,175.6437,175.7159,175.5082,175.5804,6105.0
2021-06-24 15:00:00,194.38,194.57,194.28,194.43,9343.0,175.5985,175.7701,175.5082,175.6437,9343.0
2021-06-24 15:30:00,194.42,194.48,194.14,194.36,14077.0,175.6346,175.6888,175.3817,175.5804,14077.0
2021-06-25 09:30:00,193.53,193.83,193.31,193.73,15852.0,174.8306,175.1016,174.6319,175.0113,15852.0
2021-06-25 10:00:00,193.7,193.79,193.5,193.77,6312.0,174.9842,175.0655,174.8035,175.0474,6312.0
2021-06-25 10:30:00,193.76,193.79,193.49,193.58,10635.0,175.0384,175.0655,174.7945,174.8758,10635.0
2021-06-25 11:00:00,193.59,193.66,193.39,193.55,21310.0,174.8848,174.9481,174.7041,174.8487,21310.0
2021-06-25 11:30:00,193.59,193.84,193.41,193.71,8958.0,174.8848,175.1107,174.7222,174.9932,8958.0
2021-06-25 12:00:00,193.7,194.01,193.69,193.71,4023.0,174.9842,175.2642,174.9752,174.9932,4023.0
2021-06-25 12:30:00,193.88,193.89,193.71,193.76,2367.0,175.1468,175.1558,174.9932,175.0384,2367.0
2021-06-25 13:00:00,193.75,193.96,193.75,193.92,2806.0,175.0294,175.2191,175.0294,175.1829,2806.0
2021-06-25 13:30:00,193.92,194.1,193.81,194.09,4331.0,175.1829,175.3455,175.0836,175.3365,4331.0
2021-06-25 14:00:00,193.95,194.21,193.81,193.81,16902.0,175.21,175.4449,175.0836,175.0836,16902.0
2021-06-25 14:30:00,193.8,193.94,193.75,193.84,9008.0,175.0745,175.201,175.0294,175.1107,9008.0
2021-06-25 15:00:00,193.84,194.09,193.84,194.01,4455.0,175.1107,175.3365,175.1107,175.2642,4455.0
2021-06-25 15:30:00,194.01,194.07,193.8,193.88,26876.0,175.2642,175.3184,175.0745,175.1468,26876.0
2021-06-28 09:30:00,193.88,193.89,193.31,193.64,22130.0,175.1468,175.1558,174.6319,174.93,22130.0
2021-06-28 10:00:00,193.76,194.03,193.37,193.46,13236.0,175.0384,175.2823,174.6861,174.7674,13236.0
2021-06-28 10:30:00,193.32,193.98,193.3,193.62,5086.0,174.6409,175.2371,174.6228,174.9119,5086.0
2021-06-28 11:00:00,193.69,193.87,193.23,193.23,9579.0,174.9752,175.1378,174.5596,174.5596,9579.0
2021-06-28 11:30:00,193.26,193.72,193.26,193.72,3613.0,174.5867,175.0023,174.5867,175.0023,3613.0
2021-06-28 12:00:00,194.03,194.04,193.81,193.86,3272.0,175.2823,175.2913,175.0836,175.1287,3272.0
2021-06-28 12:30:00,193.92,193.92,193.62,193.62,700.0,175.1829,175.1829,174.9119,174.9119,700.0
2021-06-28 13:00:00,193.68,193.92,193.62,193.62,2735.0,174.9661,175.1829,174.9119,174.9119,2735.0
2021-06-28 13:30:00,193.64,194.07,193.64,193.97,3216.0,174.93,175.3184,174.93,175.2281,3216.0
2021-06-28 14:00:00,193.95,194.25,193.9,193.96,20630.0,175.21,175.4811,175.1649,175.2191,20630.0
2021-06-28 14:30:00,194.06,194.11,193.76,193.76,7525.0,175.3094,175.3546,175.0384,175.0384,7525.0
2021-06-28 15:00:00,193.74,193.81,193.52,193.69,16659.0,175.0203,175.0836,174.8216,174.9752,16659.0
2021-06-28 15:30:00,193.7,193.73,193.47,193.72,13409.0,174.9842,175.0113,174.7764,175.0023,13409.0
2021-06-29 09:30:00,193.65,194.0,193.57,193.57,19859.0,174.939,175.2552,174.8668,174.8668,19859.0
2021-06-29 10:00:00,193.61,193.88,193.42,193.57,6327.0,174.9029,175.1468,174.7312,174.8668,6327.0
2021-06-29 10:30:00,193.62,193.66,193.31,193.32,10256.0,174.9119,174.9481,174.6319,174.6409,10256.0
2021-06-29 11:00:00,193.3,193.46,193.07,193.08,39625.0,174.6228,174.7674,174.4151,174.4241,39625.0
2021-06-29 11:30:00,193.07,193.1,192.7,192.7,5956.0,174.4151,174.4422,174.0808,174.0808,5956.0
2021-06-29 12:00:00,192.68,192.77,192.57,192.69,7144.0,174.0627,174.1441,173.9634,174.0718,7144.0
2021-06-29 12:30:00,192.72,192.73,192.4,192.64,7535.0,174.0989,174.1079,173.8098,174.0266,7535.0
2021-06-29 13:00:00,192.7,192.81,192.56,192.56,4478.0,174.0808,174.1802,173.9543,173.9543,4478.0
2021-06-29 13:30:00,192.56,192.82,192.54,192.8,11283.0,173.9543,174.1892,173.9363,174.1712,11283.0
2021-06-29 14:00:00,192.82,193.02,192.73,193.02,5230.0,174.1892,174.3699,174.1079,174.3699,5230.0
2021-06-29 14:30:00,192.99,193.02,192.83,192.91,8424.0,174.3428,174.3699,174.1983,174.2705,8424.0
2021-06-29 15:00:00,192.94,192.98,192.72,192.9,6793.0,174.2976,174.3338,174.0989,174.2615,6793.0
2021-06-29 15:30:00,192.84,193.04,192.71,192.89,22072.0,174.2073,174.388,174.0898,174.2525,22072.0
2021-06-30 09:30:00,193.04,193.91,192.93,193.35,27735.0,174.388,175.1739,174.2886,174.668,27735.0
2021-06-30 10:00:00,193.3,193.46,192.66,192.75,11103.0,174.6228,174.7674,174.0447,174.126,11103.0
2021-06-30 10:30:00,192.87,193.12,191.92,192.1,70996.0,174.2344,174.4602,173.3762,173.5388,70996.0
2021-06-30 11:00:00,192.01,192.26,191.77,192.14,15357.0,173.4575,173.6833,173.2407,173.5749,15357.0
2021-06-30 11:30:00,192.11,192.11,191.37,191.56,31836.0,173.5478,173.5478,172.8793,173.051,31836.0
2021-06-30 12:00:00,191.56,191.61,191.39,191.4,7432.0,173.051,173.0961,172.8974,172.9064,7432.0
2021-06-30 12:30:00,191.3,191.61,191.3,191.46,1283.0,172.8161,173.0961,172.8161,172.9606,1283.0
2021-06-30 13:00:00,191.37,191.46,191.2,191.25,2566.0,172.8793,172.9606,172.7257,172.7709,2566.0
2021-06-30 13:30:00,191.27,191.42,191.19,191.42,6880.0,172.789,172.9245,172.7167,172.9245,6880.0
2021-06-30 14:00:00,191.41,191.43,191.26,191.42,4439.0,172.9155,172.9335,172.78,172.9245,4439.0
2021-06-30 14:30:00,191.35,191.44,191.25,191.36,2702.0,172.8613,172.9426,172.7709,172.8703,2702.0
2021-06-30 15:00:00,191.3,191.48,191.3,191.34,7736.0,172.8161,172.9787,172.8161,172.8522,7736.0
2021-06-30 15:30:00,191.3,191.76,191.26,191.69,26640.0,172.8161,173.2316,172.78,173.1684,26640.0
2021-07-01 09:30:00,191.72,193.05,191.72,192.96,27264.0,173.1955,174.397,173.1955,174.3157,27264.0
2021-07-01 10:00:00,193.09,193.38,192.5,192.51,15400.0,174.4331,174.6951,173.9001,173.9092,15400.0
2021-07-01 10:30:00,192.45,192.77,192.33,192.48,10154.0,173.855,174.1441,173.7466,173.8821,10154.0
2021-07-01 11:00:00,192.5,192.5,191.97,192.42,10398.0,173.9001,173.9001,173.4213,173.8279,10398.0
2021-07-01 11:30:00,192.43,192.8,192.24,192.62,5791.0,173.8369,174.1712,173.6653,174.0085,5791.0
2021-07-01 12:00:00,192.71,192.74,192.46,192.46,1339.0,174.0898,174.117,173.864,173.864,1339.0
2021-07-01 12:30:00,192.5,192.63,192.04,192.21,6526.0,173.9001,174.0176,173.4846,173.6382,6526.0
2021-07-01 13:00:00,192.22,192.26,192.02,192.02,1697.0,173.6472,173.6833,173.4665,173.4665,1697.0
2021-07-01 13:30:00,192.08,192.22,191.93,192.11,4406.0,173.5207,173.6472,173.3852,173.5478,4406.0
2021-07-01 14:00:00,192.04,192.06,191.86,192.06,2851.0,173.4846,173.5027,173.322,173.5027,2851.0
2021-07-01 14:30:00,192.06,192.18,191.92,191.93,10535.0,173.5027,173.6111,173.3762,173.3852,10535.0
2021-07-01 15:00:00,191.96,192.03,191.83,191.88,2243.0,173.4123,173.4756,173.2949,173.34,2243.0
2021-07-01 15:30:00,191.87,192.11,191.78,191.96,14364.0,173.331,173.5478,173.2497,173.4123,14364.0
2021-07-02 09:30:00,191.93,192.23,191.72,191.99,18507.0,173.3852,173.6562,173.1955,173.4394,18507.0
2021-07-02 10:00:00,191.97,191.97,191.41,191.66,27171.0,173.4213,173.4213,172.9155,173.1413,27171.0
2021-07-02 10:30:00,191.69,191.97,191.65,191.97,8291.0,173.1684,173.4213,173.1323,173.4213,8291.0
2021-07-02 11:00:00,191.97,191.97,191.49,191.89,5480.0,173.4213,173.4213,172.9877,173.3491,5480.0
2021-07-02 11:30:00,191.73,191.98,191.64,191.89,3844.0,173.2045,173.4304,173.1232,173.3491,3844.0
2021-07-02 12:00:00,191.83,191.99,191.79,191.88,3355.0,173.2949,173.4394,173.2587,173.34,3355.0
2021-07-02 12:30:00,191.78,192.18,191.78,192.18,2894.0,173.2497,173.6111,173.2497,173.6111,2894.0
2021-07-02 13:00:00,191.96,192.4,191.95,192.31,4519.0,173.4123,173.8098,173.4033,173.7285,4519.0
2021-07-02 13:30:00,192.32,192.37,191.88,192.0,13683.0,173.7375,173.7827,173.34,173.4485,13683.0
2021-07-02 14:00:00,191.9,192.0,191.65,191.65,40478.0,173.3581,173.4485,173.1323,173.1323,40478.0
2021-07-02 14:30:00,191.77,191.91,191.6,191.62,12189.0,173.2407,173.3671,173.0871,173.1052,12189.0
2021-07-02 15:00:00,191.62,191.76,191.55,191.72,19658.0,173.1052,173.2316,173.0419,173.1955,19658.0
2021-07-02 15:30:00,191.71,191.72,191.18,191.51,69160.0,173.1865,173.1955,172.7077,173.0058,69160.0
2021-07-06 09:30:00,191.96,192.06,191.41,191.58,38438.0,173.4123,173.5027,172.9155,173.069,38438.0
2021-07-06 10:00:00,191.57,191.65,190.88,191.2,26566.0,173.06,173.1323,172.4367,172.7257,26566.0
2021-07-06 10:30:00,191.15,191.35,190.68,190.78,28993.0,172.6806,172.8613,172.256,172.3463,28993.0
2021-07-06 11:00:00,190.71,191.25,190.56,191.25,29241.0,172.2831,172.7709,172.1476,172.7709,29241.0
2021-07-06 11:30:00,191.28,191.77,191.28,191.5,16538.0,172.798,173.2407,172.798,172.9968,16538.0
2021-07-06 12:00:00,191.44,191.54,191.17,191.22,5605.0,172.9426,173.0329,172.6986,172.7438,5605.0
2021-07-06 12:30:00,191.23,191.31,191.02,191.12,6340.0,172.7529,172.8251,172.5631,172.6535,6340.0
2021-07-06 13:00:00,191.12,191.61,191.11,191.49,9622.0,172.6535,173.0961,172.6444,172.9877,9622.0
2021-07-06 13:30:00,191.4,191.59,191.07,191.41,22338.0,172.9064,173.0781,172.6083,172.9155,22338.0
2021-07-06 14:00:00,191.38,191.53,191.06,191.2,12167.0,172.8884,173.0239,172.5993,172.7257,12167.0
2021-07-06 14:30:00,191.12,191.75,191.12,191.58,19601.0,172.6535,173.2226,172.6535,173.069,19601.0
2021-07-06 15:00:00,191.42,191.86,191.23,191.7,18543.0,172.9245,173.322,172.7529,173.1774,18543.0
2021-07-06 15:30:00,191.74,191.87,191.2,191.28,50546.0,173.2136,173.331,172.7257,172.798,50546.0
2021-07-07 09:30:00,190.97,191.77,190.95,191.54,25887.0,172.518,173.2407,172.4999,173.0329,25887.0
2021-07-07 10:00:00,191.55,191.65,191.08,191.3,22541.0,173.0419,173.1323,172.6173,172.8161,22541.0
2021-07-07 10:30:00,191.27,191.77,191.22,191.49,22463.0,172.789,173.2407,172.7438,172.9877,22463.0
2021-07-07 11:00:00,191.56,192.12,191.56,191.85,23924.0,173.051,173.5569,173.051,173.3129,23924.0
2021-07-07 11:30:00,191.88,192.16,191.61,191.72,9053.0,173.34,173.593,173.0961,173.1955,9053.0
2021-07-07 12:00:00,191.67,192.04,191.61,191.83,10911.0,173.1503,173.4846,173.0961,173.2949,10911.0
2021-07-07 12:30:00,191.79,192.07,191.79,191.99,6571.0,173.2587,173.5117,173.2587,173.4394,6571.0
2021-07-07 13:00:00,191.96,192.0,191.84,191.94,3695.0,173.4123,173.4485,173.3039,173.3942,3695.0
2021-07-07 13:30:00,191.96,192.25,191.91,192.15,8209.0,173.4123,173.6743,173.3671,173.584,8209.0
2021-07-07 14:00:00,192.04,192.49,192.04,192.4,4934.0,173.4846,173.8911,173.4846,173.8098,4934.0
2021-07-07 14:30:00,192.37,192.46,192.3,192.45,6651.0,173.7827,173.864,173.7195,173.855,6651.0
2021-07-07 15:00:00,192.42,192.73,192.42,192.61,9382.0,173.8279,174.1079,173.8279,173.9995,9382.0
2021-07-07 15:30:00,192.61,192.84,192.54,192.63,17480.0,173.9995,174.2073,173.9363,174.0176,17480.0
2021-07-08 09:30:00,188.37,189.01,188.03,189.01,84669.0,170.1692,170.7474,169.862,170.7474,84669.0
2021-07-08 10:00:00,189.05,189.06,187.59,188.4,14211.0,170.7835,170.7925,169.4646,170.1963,14211.0
2021-07-08 10:30:00,188.45,188.6,187.91,188.02,18276.0,170.2415,170.377,169.7536,169.853,18276.0
2021-07-08 11:00:00,188.03,188.92,187.96,188.73,11885.0,169.862,170.666,169.7988,170.4944,11885.0
2021-07-08 11:30:00,188.59,189.13,188.59,189.03,8373.0,170.3679,170.8558,170.3679,170.7654,8373.0
2021-07-08 12:00:00,189.14,189.29,189.04,189.28,6087.0,170.8648,171.0003,170.7745,170.9913,6087.0
2021-07-08 12:30:00,189.19,189.29,189.15,189.2,2454.0,170.91,171.0003,170.8738,170.919,2454.0
2021-07-08 13:00:00,189.19,189.2,188.87,189.06,2584.0,170.91,170.919,170.6209,170.7925,2584.0
2021-07-08 13:30:00,189.15,189.36,189.08,189.18,4548.0,170.8738,171.0635,170.8106,170.9009,4548.0
2021-07-08 14:00:00,189.09,189.16,188.74,188.74,5941.0,170.8196,170.8829,170.5034,170.5034,5941.0
2021-07-08 14:30:00,188.71,188.86,188.52,188.78,10795.0,170.4763,170.6118,170.3047,170.5396,10795.0
2021-07-08 15:00:00,188.73,188.99,188.69,188.86,6228.0,170.4944,170.7293,170.4583,170.6118,6228.0
2021-07-08 15:30:00,188.82,189.21,188.69,189.03,23747.0,170.5757,170.928,170.4583,170.7654,23747.0
2021-07-09 09:30:00,189.27,190.18,189.16,190.06,24316.0,170.9822,171.8043,170.8829,171.6959,24316.0
2021-07-09 10:00:00,190.08,190.42,189.91,190.1,9714.0,171.714,172.0211,171.5604,171.732,9714.0
2021-07-09 10:30:00,190.13,190.33,189.76,189.76,9232.0,171.7591,171.9398,171.4249,171.4249,9232.0
2021-07-09 11:00:00,189.82,190.03,189.62,189.81,12060.0,171.4791,171.6688,171.2984,171.4701,12060.0
2021-07-09 11:30:00,190.02,190.18,189.78,189.83,5796.0,171.6598,171.8043,171.443,171.4881,5796.0
2021-07-09 12:00:00,189.91,190.11,189.73,189.98,1829.0,171.5604,171.7411,171.3978,171.6236,1829.0
2021-07-09 12:30:00,190.3,190.3,189.97,189.97,3713.0,171.9127,171.9127,171.6146,171.6146,3713.0
2021-07-09 13:00:00,190.24,190.27,190.06,190.25,6986.0,171.8585,171.8856,171.6959,171.8675,6986.0
2021-07-09 13:30:00,190.28,190.5,190.17,190.34,28942.0,171.8946,172.0934,171.7953,171.9488,28942.0
2021-07-09 14:00:00,190.32,190.56,190.31,190.46,5813.0,171.9308,172.1476,171.9217,172.0573,5813.0
2021-07-09 14:30:00,190.44,190.53,190.3,190.46,7542.0,172.0392,172.1205,171.9127,172.0573,7542.0
2021-07-09 15:00:00,190.41,190.53,190.29,190.45,6718.0,172.0121,172.1205,171.9037,172.0482,6718.0
2021-07-09 15:30:00,190.44,190.7,190.38,190.42,17238.0,172.0392,172.2741,171.985,172.0211,17238.0
2021-07-12 09:30:00,191.19,191.45,190.81,190.91,27609.0,172.7167,172.9516,172.3734,172.4638,27609.0
2021-07-12 10:00:00,190.92,191.35,190.61,191.27,11317.0,172.4728,172.8613,172.1928,172.789,11317.0
2021-07-12 10:30:00,191.51,191.67,191.42,191.46,5502.0,173.0058,173.1503,172.9245,172.9606,5502.0
2021-07-12 11:00:00,191.48,191.72,191.36,191.59,14906.0,172.9787,173.1955,172.8703,173.0781,14906.0
2021-07-12 11:30:00,191.49,191.6,191.01,191.14,8766.0,172.9877,173.0871,172.5541,172.6715,8766.0
2021-07-12 12:00:00,191.2,191.42,191.2,191.42,5747.0,172.7257,172.9245,172.7257,172.9245,5747.0
2021-07-12 12:30:00,191.4,191.45,191.22,191.45,1555.0,172.9064,172.9516,172.7438,172.9516,1555.0
2021-07-12 13:00:00,191.36,191.5,191.35,191.48,1953.0,172.8703,172.9968,172.8613,172.9787,1953.0
2021-07-12 13:30:00,191.51,191.54,191.29,191.36,6450.0,173.0058,173.0329,172.8071,172.8703,6450.0
2021-07-12 14:00:00,191.36,191.36,191.09,191.09,15948.0,172.8703,172.8703,172.6264,172.6264,15948.0
2021-07-12 14:30:00,191.2,191.24,190.81,190.89,8820.0,172.7257,172.7619,172.3734,172.4457,8820.0
2021-07-12 15:00:00,190.88,190.98,190.78,190.94,18983.0,172.4367,172.527,172.3463,172.4909,18983.0
2021-07-12 15:30:00,190.96,191.2,190.82,191.06,12630.0,172.5089,172.7257,172.3825,172.5993,12630.0
2021-07-13 09:30:00,192.95,193.49,192.77,193.17,37305.0,174.3067,174.7945,174.1441,174.5054,37305.0
2021-07-13 10:00:00,193.21,193.68,192.94,193.65,23901.0,174.5415,174.9661,174.2976,174.939,23901.0
2021-07-13 10:30:00,193.63,193.75,193.45,193.62,25677.0,174.921,175.0294,174.7583,174.9119,25677.0
2021-07-13 11:00:00,193.65,193.86,193.57,193.7,18387.0,174.939,175.1287,174.8668,174.9842,18387.0
2021-07-13 11:30:00,193.69,193.78,193.43,193.53,4579.0,174.9752,175.0565,174.7403,174.8306,4579.0
2021-07-13 12:00:00,193.6,193.75,193.5,193.71,8182.0,174.8939,175.0294,174.8035,174.9932,8182.0
2021-07-13 12:30:00,193.53,193.68,193.45,193.62,4448.0,174.8306,174.9661,174.7583,174.9119,4448.0
2021-07-13 13:00:00,193.65,193.65,193.24,193.34,6245.0,174.939,174.939,174.5686,174.659,6245.0
2021-07-13 13:30:00,193.34,193.42,193.19,193.39,13070.0,174.659,174.7312,174.5235,174.7041,13070.0
2021-07-13 14:00:00,193.25,193.31,193.06,193.14,5365.0,174.5777,174.6319,174.406,174.4783,5365.0
2021-07-13 14:30:00,193.09,193.26,192.91,193.0,5992.0,174.4331,174.5867,174.2705,174.3518,5992.0
2021-07-13 15:00:00,192.95,193.07,192.47,192.64,10627.0,174.3067,174.4151,173.873,174.0266,10627.0
2021-07-13 15:30:00,192.58,192.9,192.49,192.79,20931.0,173.9724,174.2615,173.8911,174.1621,20931.0
2021-07-14 09:30:00,193.22,193.22,192.62,192.66,33842.0,174.5506,174.5506,174.0085,174.0447,33842.0
2021-07-14 10:00:00,192.76,192.97,192.48,192.96,25179.0,174.135,174.3247,173.8821,174.3157,25179.0
2021-07-14 10:30:00,193.08,193.34,193.08,193.27,28933.0,174.4241,174.659,174.4241,174.5957,28933.0
2021-07-14 11:00:00,193.29,193.62,192.91,193.36,39945.0,174.6138,174.9119,174.2705,174.677,39945.0
2021-07-14 11:30:00,193.37,193.6,192.89,192.89,4994.0,174.6861,174.8939,174.2525,174.2525,4994.0
2021-07-14 12:00:00,192.9,193.15,192.78,193.12,32845.0,174.2615,174.4873,174.1531,174.4602,32845.0
2021-07-14 12:30:00,193.16,193.25,192.89,192.89,3639.0,174.4964,174.5777,174.2525,174.2525,3639.0
2021-07-14 13:00:00,192.91,193.19,192.91,193.06,5468.0,174.2705,174.5235,174.2705,174.406,5468.0
2021-07-14 13:30:00,193.06,193.46,193.06,193.38,2976.0,174.406,174.7674,174.406,174.6951,2976.0
2021-07-14 14:00:00,193.38,193.53,193.22,193.53,3073.0,174.6951,174.8306,174.5506,174.8306,3073.0
2021-07-14 14:30:00,193.54,193.7,193.48,193.48,53119.0,174.8397,174.9842,174.7854,174.7854,53119.0
2021-07-14 15:00:00,193.55,193.87,193.54,193.82,4752.0,174.8487,175.1378,174.8397,175.0926,4752.0
2021-07-14 15:30:00,193.85,194.18,193.85,194.12,66982.0,175.1197,175.4178,175.1197,175.3636,66982.0
2021-07-15 09:30:00,193.54,193.82,192.98,193.26,19604.0,174.8397,175.0926,174.3338,174.5867,19604.0
2021-07-15 10:00:00,193.33,194.04,193.26,193.71,32468.0,174.6499,175.2913,174.5867,174.9932,32468.0
2021-07-15 10:30:00,193.78,194.23,193.13,193.44,53193.0,175.0565,175.463,174.4693,174.7493,53193.0
2021-07-15 11:00:00,193.39,193.39,192.59,192.73,4940.0,174.7041,174.7041,173.9814,174.1079,4940.0
2021-07-15 11:30:00,192.88,193.2,192.8,193.2,4255.0,174.2434,174.5325,174.1712,174.5325,4255.0
2021-07-15 12:00:00,193.03,193.21,192.65,192.69,4173.0,174.3789,174.5415,174.0356,174.0718,4173.0
2021-07-15 12:30:00,192.72,192.78,192.6,192.66,2926.0,174.0989,174.1531,173.9905,174.0447,2926.0
2021-07-15 13:00:00,192.65,192.7,192.3,192.45,4664.0,174.0356,174.0808,173.7195,173.855,4664.0
2021-07-15 13:30:00,192.42,192.42,192.04,192.09,7455.0,173.8279,173.8279,173.4846,173.5298,7455.0
2021-07-15 14:00:00,192.08,192.23,192.03,192.22,3891.0,173.5207,173.6562,173.4756,173.6472,3891.0
2021-07-15 14:30:00,192.17,192.19,191.97,192.13,4601.0,173.602,173.6201,173.4213,173.5659,4601.0
2021-07-15 15:00:00,192.14,192.31,192.07,192.19,11299.0,173.5749,173.7285,173.5117,173.6201,11299.0
2021-07-15 15:30:00,192.2,192.69,192.2,192.69,22686.0,173.6291,174.0718,173.6291,174.0718,22686.0
2021-07-16 09:30:00,192.69,193.03,192.12,192.59,30315.0,174.0718,174.3789,173.5569,173.9814,30315.0
2021-07-16 10:00:00,192.57,192.92,192.14,192.27,16230.0,173.9634,174.2796,173.5749,173.6924,16230.0
2021-07-16 10:30:00,192.29,192.53,192.04,192.37,22688.0,173.7104,173.9272,173.4846,173.7827,22688.0
2021-07-16 11:00:00,192.49,192.86,192.4,192.78,9572.0,173.8911,174.2254,173.8098,174.1531,9572.0
2021-07-16 11:30:00,192.67,192.95,192.62,192.66,13653.0,174.0537,174.3067,174.0085,174.0447,13653.0
2021-07-16 12:00:00,192.69,192.91,192.64,192.88,31222.0,174.0718,174.2705,174.0266,174.2434,31222.0
2021-07-16 12:30:00,192.87,192.89,192.68,192.75,6507.0,174.2344,174.2525,174.0627,174.126,6507.0
2021-07-16 13:00:00,192.66,192.78,192.64,192.78,4046.0,174.0447,174.1531,174.0266,174.1531,4046.0
2021-07-16 13:30:00,192.77,192.78,192.51,192.62,3772.0,174.1441,174.1531,173.9092,174.0085,3772.0
2021-07-16 14:00:00,192.71,192.79,192.5,192.66,2308.0,174.0898,174.1621,173.9001,174.0447,2308.0
2021-07-16 14:30:00,192.51,192.82,192.49,192.74,5223.0,173.9092,174.1892,173.8911,174.117,5223.0
2021-07-16 15:00:00,192.67,192.76,192.54,192.65,7118.0,174.0537,174.135,173.9363,174.0356,7118.0
2021-07-16 15:30:00,192.64,192.74,192.34,192.68,18432.0,174.0266,174.117,173.7556,174.0627,18432.0
2021-07-19 09:30:00,188.44,189.17,187.76,187.83,47127.0,170.2324,170.8919,169.6181,169.6814,47127.0
2021-07-19 10:00:00,187.74,187.91,187.18,187.58,23475.0,169.6001,169.7536,169.0942,169.4555,23475.0
2021-07-19 10:30:00,187.69,187.81,186.92,187.6,16296.0,169.5549,169.6633,168.8593,169.4736,16296.0
2021-07-19 11:00:00,187.58,188.2,187.39,188.06,20998.0,169.4555,170.0156,169.2839,169.8891,20998.0
2021-07-19 11:30:00,188.28,188.33,187.98,188.05,9693.0,170.0879,170.1331,169.8169,169.8801,9693.0
2021-07-19 12:00:00,187.96,187.96,187.4,187.42,2245.0,169.7988,169.7988,169.2929,169.311,2245.0
2021-07-19 12:30:00,187.25,187.39,187.11,187.3,8383.0,169.1574,169.2839,169.0309,169.2026,8383.0
2021-07-19 13:00:00,187.43,187.56,187.06,187.06,10685.0,169.32,169.4375,168.9858,168.9858,10685.0
2021-07-19 13:30:00,186.96,187.12,186.79,186.8,7744.0,168.8954,169.04,168.7419,168.7509,7744.0
2021-07-19 14:00:00,186.91,187.02,186.73,186.86,4018.0,168.8503,168.9496,168.6877,168.8051,4018.0
2021-07-19 14:30:00,186.82,186.97,186.52,186.64,2627.0,168.769,168.9045,168.4979,168.6063,2627.0
2021-07-19 15:00:00,186.61,186.94,186.41,186.41,6695.0,168.5792,168.8774,168.3986,168.3986,6695.0
2021-07-19 15:30:00,186.52,187.34,186.39,187.26,37064.0,168.4979,169.2387,168.3805,169.1664,37064.0
2021-07-20 09:30:00,187.44,188.58,187.34,188.29,31941.0,169.3291,170.3589,169.2387,170.0969,31941.0
2021-07-20 10:00:00,188.28,188.55,187.91,188.09,43328.0,170.0879,170.3318,169.7536,169.9162,43328.0
2021-07-20 10:30:00,188.1,188.38,187.69,188.24,18472.0,169.9253,170.1782,169.5549,170.0518,18472.0
2021-07-20 11:00:00,188.29,188.43,187.49,187.5,27751.0,170.0969,170.2234,169.3742,169.3833,27751.0
2021-07-20 11:30:00,187.48,187.99,187.44,187.91,10350.0,169.3652,169.8259,169.3291,169.7536,10350.0
2021-07-20 12:00:00,188.08,188.39,187.9,188.25,9457.0,169.9072,170.1873,169.7446,170.0608,9457.0
2021-07-20 12:30:00,188.22,188.42,188.16,188.3,7251.0,170.0337,170.2144,169.9795,170.106,7251.0
2021-07-20 13:00:00,188.33,188.46,187.98,188.04,15915.0,170.1331,170.2505,169.8169,169.8711,15915.0
2021-07-20 13:30:00,188.07,188.32,188.07,188.3,23711.0,169.8982,170.124,169.8982,170.106,23711.0
2021-07-20 14:00:00,188.3,188.75,188.25,188.7,9729.0,170.106,170.5125,170.0608,170.4673,9729.0
2021-07-20 14:30:00,188.72,188.82,188.54,188.64,5524.0,170.4854,170.5757,170.3228,170.4131,5524.0
2021-07-20 15:00:00,188.73,188.89,188.55,188.81,10765.0,170.4944,170.6389,170.3318,170.5667,10765.0
2021-07-20 15:30:00,188.77,188.83,188.3,188.44,70816.0,170.5305,170.5847,170.106,170.2324,70816.0
2021-07-21 09:30:00,189.5,190.34,189.41,190.15,51924.0,171.19,171.9488,171.1087,171.7772,51924.0
2021-07-21 10:00:00,190.11,190.25,189.46,189.48,48191.0,171.7411,171.8675,171.1539,171.1719,48191.0
2021-07-21 10:30:00,189.6,190.06,189.57,190.0,15386.0,171.2803,171.6959,171.2532,171.6417,15386.0
2021-07-21 11:00:00,190.09,190.13,189.78,189.96,8727.0,171.723,171.7591,171.443,171.6056,8727.0
2021-07-21 11:30:00,190.01,190.25,189.68,190.07,18012.0,171.6507,171.8675,171.3526,171.7049,18012.0
2021-07-21 12:00:00,190.02,190.19,189.76,189.85,7881.0,171.6598,171.8133,171.4249,171.5062,7881.0
2021-07-21 12:30:00,189.88,189.9,189.61,189.61,6606.0,171.5333,171.5514,171.2894,171.2894,6606.0
2021-07-21 13:00:00,189.66,189.96,189.59,189.96,5256.0,171.3345,171.6056,171.2713,171.6056,5256.0
2021-07-21 13:30:00,189.95,190.09,189.79,189.91,4747.0,171.5965,171.723,171.452,171.5604,4747.0
2021-07-21 14:00:00,190.03,190.04,189.87,189.96,3004.0,171.6688,171.6778,171.5243,171.6056,3004.0
2021-07-21 14:30:00,189.98,190.17,189.98,190.04,12423.0,171.6236,171.7953,171.6236,171.6778,12423.0
2021-07-21 15:00:00,190.04,190.13,189.92,189.93,11290.0,171.6778,171.7591,171.5694,171.5785,11290.0
2021-07-21 15:30:00,190.01,190.1,189.66,189.8,15267.0,171.6507,171.732,171.3345,171.461,15267.0
2021-07-22 09:30:00,191.14,191.56,190.49,190.64,73024.0,172.6715,173.051,172.0844,172.2199,73024.0
2021-07-22 10:00:00,190.63,190.9,190.36,190.7,29873.0,172.2108,172.4547,171.9669,172.2741,29873.0
2021-07-22 10:30:00,190.66,190.93,190.51,190.93,11844.0,172.2379,172.4818,172.1024,172.4818,11844.0
2021-07-22 11:00:00,190.86,191.0,190.6,190.87,23339.0,172.4186,172.5451,172.1837,172.4276,23339.0
2021-07-22 11:30:00,190.78,191.05,190.11,190.5,32952.0,172.3463,172.5902,171.7411,172.0934,32952.0
2021-07-22 12:00:00,190.51,190.52,190.12,190.35,8551.0,172.1024,172.1115,171.7501,171.9579,8551.0
2021-07-22 12:30:00,190.55,190.75,190.22,190.71,8921.0,172.1386,172.3192,171.8404,172.2831,8921.0
2021-07-22 13:00:00,190.69,191.01,190.6,190.84,6262.0,172.265,172.5541,172.1837,172.4005,6262.0
2021-07-22 13:30:00,190.94,190.96,190.7,190.84,30950.0,172.4909,172.5089,172.2741,172.4005,30950.0
2021-07-22 14:00:00,190.83,191.12,190.68,191.06,38306.0,172.3915,172.6535,172.256,172.5993,38306.0
2021-07-22 14:30:00,190.98,191.04,190.74,190.94,8103.0,172.527,172.5812,172.3102,172.4909,8103.0
2021-07-22 15:00:00,190.93,190.93,190.71,190.91,9810.0,172.4818,172.4818,172.2831,172.4638,9810.0
2021-07-22 15:30:00,190.85,190.88,190.53,190.56,22966.0,172.4096,172.4367,172.1205,172.1476,22966.0
2021-07-23 09:30:00,191.9,192.05,191.59,191.84,41364.0,173.3581,173.4936,173.0781,173.3039,41364.0
2021-07-23 10:00:00,191.83,192.32,191.76,192.09,76389.0,173.2949,173.7375,173.2316,173.5298,76389.0
2021-07-23 10:30:00,192.02,192.13,191.88,191.98,35397.0,173.4665,173.5659,173.34,173.4304,35397.0
2021-07-23 11:00:00,192.11,192.68,192.03,192.59,33094.0,173.5478,174.0627,173.4756,173.9814,33094.0
2021-07-23 11:30:00,192.66,192.74,192.29,192.39,26294.0,174.0447,174.117,173.7104,173.8008,26294.0
2021-07-23 12:00:00,192.37,192.68,192.37,192.68,11646.0,173.7827,174.0627,173.7827,174.0627,11646.0
2021-07-23 12:30:00,192.63,192.91,192.61,192.74,4948.0,174.0176,174.2705,173.9995,174.117,4948.0
2021-07-23 13:00:00,192.74,193.22,192.74,193.07,12533.0,174.117,174.5506,174.117,174.4151,12533.0
2021-07-23 13:30:00,193.0,193.06,192.81,192.81,9165.0,174.3518,174.406,174.1802,174.1802,9165.0
2021-07-23 14:00:00,192.94,193.04,192.77,192.77,7166.0,174.2976,174.388,174.1441,174.1441,7166.0
2021-07-23 14:30:00,192.76,193.03,192.76,192.9,6970.0,174.135,174.3789,174.135,174.2615,6970.0
2021-07-23 15:00:00,192.84,193.14,192.82,193.11,8827.0,174.2073,174.4783,174.1892,174.4512,8827.0
2021-07-23 15:30:00,193.14,193.2,192.62,192.62,31788.0,174.4783,174.5325,174.0085,174.0085,31788.0
2021-07-26 09:30:00,190.78,191.48,190.68,191.1,36430.0,172.3463,172.9787,172.256,172.6354,36430.0
2021-07-26 10:00:00,191.11,191.12,190.75,190.89,10301.0,172.6444,172.6535,172.3192,172.4457,10301.0
2021-07-26 10:30:00,190.93,191.15,190.61,190.97,9589.0,172.4818,172.6806,172.1928,172.518,9589.0
2021-07-26 11:00:00,190.96,191.28,190.84,191.19,56947.0,172.5089,172.798,172.4005,172.7167,56947.0
2021-07-26 11:30:00,191.19,191.3,191.15,191.28,7652.0,172.7167,172.8161,172.6806,172.798,7652.0
2021-07-26 12:00:00,191.26,191.26,190.96,191.02,13067.0,172.78,172.78,172.5089,172.5631,13067.0
2021-07-26 12:30:00,190.95,191.07,190.6,190.88,11098.0,172.4999,172.6083,172.1837,172.4367,11098.0
2021-07-26 13:00:00,190.99,191.18,190.99,191.03,1938.0,172.536,172.7077,172.536,172.5722,1938.0
2021-07-26 13:30:00,191.19,191.53,191.13,191.44,2924.0,172.7167,173.0239,172.6625,172.9426,2924.0
2021-07-26 14:00:00,191.45,191.61,191.45,191.53,7928.0,172.9516,173.0961,172.9516,173.0239,7928.0
2021-07-26 14:30:00,191.55,191.67,191.45,191.45,7580.0,173.0419,173.1503,172.9516,172.9516,7580.0
2021-07-26 15:00:00,191.46,191.5,191.35,191.41,6535.0,172.9606,172.9968,172.8613,172.9155,6535.0
2021-07-26 15:30:00,191.4,191.45,191.07,191.07,38927.0,172.9064,172.9516,172.6083,172.6083,38927.0
2021-07-27 09:30:00,191.9,192.37,191.7,192.37,43198.0,173.3581,173.7827,173.1774,173.7827,43198.0
2021-07-27 10:00:00,192.48,193.13,192.44,193.09,77127.0,173.8821,174.4693,173.8459,174.4331,77127.0
2021-07-27 10:30:00,193.18,193.27,192.54,192.93,15857.0,174.5144,174.5957,173.9363,174.2886,15857.0
2021-07-27 11:00:00,192.91,193.28,192.91,193.1,11383.0,174.2705,174.6048,174.2705,174.4422,11383.0
2021-07-27 11:30:00,193.09,193.51,193.07,193.34,3047.0,174.4331,174.8126,174.4151,174.659,3047.0
2021-07-27 12:00:00,193.28,193.35,192.85,193.3,8761.0,174.6048,174.668,174.2163,174.6228,8761.0
2021-07-27 12:30:00,193.38,193.5,193.2,193.2,8583.0,174.6951,174.8035,174.5325,174.5325,8583.0
2021-07-27 13:00:00,193.29,193.44,193.13,193.13,2673.0,174.6138,174.7493,174.4693,174.4693,2673.0
2021-07-27 13:30:00,193.0,193.35,193.0,193.0,5195.0,174.3518,174.668,174.3518,174.3518,5195.0
2021-07-27 14:00:00,193.04,193.46,192.93,193.46,7653.0,174.388,174.7674,174.2886,174.7674,7653.0
2021-07-27 14:30:00,193.32,193.49,193.27,193.4,5798.0,174.6409,174.7945,174.5957,174.7132,5798.0
2021-07-27 15:00:00,193.37,193.47,193.07,193.14,9421.0,174.6861,174.7764,174.4151,174.4783,9421.0
2021-07-27 15:30:00,193.1,193.65,193.07,193.43,17614.0,174.4422,174.939,174.4151,174.7403,17614.0
2021-07-28 09:30:00,193.68,194.28,193.64,194.27,26947.0,174.9661,175.5082,174.93,175.4991,26947.0
2021-07-28 10:00:00,194.18,194.94,194.18,194.84,26564.0,175.4178,176.1044,175.4178,176.014,26564.0
2021-07-28 10:30:00,194.82,195.34,194.79,195.18,36221.0,175.996,176.4657,175.9689,176.3212,36221.0
2021-07-28 11:00:00,195.17,195.18,194.71,194.84,18273.0,176.3122,176.3212,175.8966,176.014,18273.0
2021-07-28 11:30:00,194.74,195.06,194.66,194.99,9057.0,175.9237,176.2128,175.8514,176.1495,9057.0
2021-07-28 12:00:00,195.05,195.18,194.91,195.0,2828.0,176.2038,176.3212,176.0773,176.1586,2828.0
2021-07-28 12:30:00,194.98,195.31,194.98,195.22,4671.0,176.1405,176.4386,176.1405,176.3573,4671.0
2021-07-28 13:00:00,195.3,195.34,195.1,195.12,6142.0,176.4296,176.4657,176.2489,176.267,6142.0
2021-07-28 13:30:00,195.07,195.19,195.01,195.01,5388.0,176.2218,176.3302,176.1676,176.1676,5388.0
2021-07-28 14:00:00,194.7,195.25,194.6,195.08,5900.0,175.8876,176.3844,175.7972,176.2309,5900.0
2021-07-28 14:30:00,195.1,195.4,194.8,195.31,6433.0,176.2489,176.5199,175.9779,176.4386,6433.0
2021-07-28 15:00:00,195.29,195.35,195.05,195.15,10404.0,176.4206,176.4748,176.2038,176.2941,10404.0
2021-07-28 15:30:00,195.22,195.63,195.22,195.26,27252.0,176.3573,176.7277,176.3573,176.3935,27252.0
2021-07-29 09:30:00,197.44,198.59,196.78,198.36,61870.0,178.3628,179.4017,177.7666,179.1939,61870.0
2021-07-29 10:00:00,198.31,198.31,196.91,197.15,51119.0,179.1488,179.1488,177.884,178.1008,51119.0
2021-07-29 10:30:00,197.14,197.49,196.77,197.33,51444.0,178.0918,178.408,177.7576,178.2635,51444.0
2021-07-29 11:00:00,197.33,197.66,197.22,197.46,22566.0,178.2635,178.5616,178.1641,178.3809,22566.0
2021-07-29 11:30:00,197.5,197.65,197.09,197.51,23258.0,178.417,178.5525,178.0466,178.4261,23258.0
2021-07-29 12:00:00,197.42,198.0,197.23,197.66,6810.0,178.3448,178.8687,178.1731,178.5616,6810.0
2021-07-29 12:30:00,197.57,197.94,197.57,197.73,6852.0,178.4803,178.8145,178.4803,178.6248,6852.0
2021-07-29 13:00:00,197.84,198.27,197.52,198.26,17020.0,178.7242,179.1126,178.4351,179.1036,17020.0
2021-07-29 13:30:00,198.23,198.45,197.5,197.59,49193.0,179.0765,179.2752,178.417,178.4983,49193.0
2021-07-29 14:00:00,197.57,197.92,197.47,197.55,61646.0,178.4803,178.7964,178.3899,178.4622,61646.0
2021-07-29 14:30:00,197.55,197.83,197.47,197.66,12103.0,178.4622,178.7151,178.3899,178.5616,12103.0
2021-07-29 15:00:00,197.65,197.84,197.4,197.8,15445.0,178.5525,178.7242,178.3267,178.688,15445.0
2021-07-29 15:30:00,197.81,197.87,197.27,197.58,55863.0,178.6971,178.7513,178.2092,178.4893,55863.0
2021-07-30 09:30:00,199.12,200.0,199.1,199.8,41855.0,179.8805,180.6755,179.8624,180.4948,41855.0
2021-07-30 10:00:00,199.84,199.84,199.12,199.18,19787.0,180.5309,180.5309,179.8805,179.9347,19787.0
2021-07-30 10:30:00,199.08,199.32,198.17,198.29,43701.0,179.8444,180.0612,179.0223,179.1307,43701.0
2021-07-30 11:00:00,198.28,198.77,198.08,198.52,16550.0,179.1217,179.5643,178.941,179.3385,16550.0
2021-07-30 11:30:00,198.46,198.55,197.93,197.96,15899.0,179.2843,179.3656,178.8055,178.8326,15899.0
2021-07-30 12:00:00,198.01,198.12,197.68,197.94,10775.0,178.8777,178.9771,178.5796,178.8145,10775.0
2021-07-30 12:30:00,197.94,198.32,197.92,198.12,5814.0,178.8145,179.1578,178.7964,178.9771,5814.0
2021-07-30 13:00:00,198.09,198.21,197.92,198.17,6272.0,178.95,179.0584,178.7964,179.0223,6272.0
2021-07-30 13:30:00,198.21,198.31,198.13,198.22,5677.0,179.0584,179.1488,178.9862,179.0675,5677.0
2021-07-30 14:00:00,198.18,198.24,197.99,198.0,5713.0,179.0313,179.0855,178.8597,178.8687,5713.0
2021-07-30 14:30:00,198.09,198.25,198.0,198.19,8183.0,178.95,179.0946,178.8687,179.0404,8183.0
2021-07-30 15:00:00,198.19,198.47,198.12,198.37,7893.0,179.0404,179.2933,178.9771,179.203,7893.0
2021-07-30 15:30:00,198.34,198.44,198.09,198.21,24101.0,179.1759,179.2662,178.95,179.0584,24101.0
2021-08-02 09:30:00,199.15,199.24,198.22,198.64,53809.0,179.9076,179.9889,179.0675,179.4469,53809.0
2021-08-02 10:00:00,198.67,199.43,198.49,199.34,37442.0,179.474,180.1605,179.3114,180.0792,37442.0
2021-08-02 10:30:00,199.37,200.14,199.34,199.81,47684.0,180.1063,180.8019,180.0792,180.5038,47684.0
2021-08-02 11:00:00,199.81,200.12,199.71,199.87,26680.0,180.5038,180.7839,180.4135,180.558,26680.0
2021-08-02 11:30:00,199.75,200.02,199.13,199.31,49535.0,180.4496,180.6935,179.8895,180.0521,49535.0
2021-08-02 12:00:00,199.29,199.39,199.0,199.02,8422.0,180.0341,180.1244,179.7721,179.7902,8422.0
2021-08-02 12:30:00,199.09,199.49,199.08,199.21,15265.0,179.8534,180.2147,179.8444,179.9618,15265.0
2021-08-02 13:00:00,199.29,199.53,199.28,199.47,13339.0,180.0341,180.2509,180.025,180.1967,13339.0
2021-08-02 13:30:00,199.38,199.47,198.94,199.15,23987.0,180.1154,180.1967,179.7179,179.9076,23987.0
2021-08-02 14:00:00,199.16,199.2,198.97,199.08,13191.0,179.9166,179.9528,179.745,179.8444,13191.0
2021-08-02 14:30:00,199.12,199.16,198.99,199.11,7560.0,179.8805,179.9166,179.7631,179.8715,7560.0
2021-08-02 15:00:00,199.11,199.14,198.75,198.8,8479.0,179.8715,179.8986,179.5462,179.5914,8479.0
2021-08-02 15:30:00,198.83,198.98,198.59,198.8,19378.0,179.6185,179.754,179.4017,179.5914,19378.0
2021-08-03 09:30:00,200.71,201.09,199.78,199.79,45573.0,181.3169,181.6602,180.4767,180.4858,45573.0
2021-08-03 10:00:00,199.81,199.92,199.42,199.44,27212.0,180.5038,180.6032,180.1515,180.1696,27212.0
2021-08-03 10:30:00,199.47,199.62,199.01,199.52,14715.0,180.1967,180.3322,179.7811,180.2418,14715.0
2021-08-03 11:00:00,199.61,199.62,199.04,199.11,12306.0,180.3232,180.3322,179.8082,179.8715,12306.0
2021-08-03 11:30:00,199.14,199.73,199.1,199.56,17321.0,179.8986,180.4316,179.8624,180.278,17321.0
2021-08-03 12:00:00,199.62,199.62,199.21,199.47,6868.0,180.3322,180.3322,179.9618,180.1967,6868.0
2021-08-03 12:30:00,199.55,199.75,199.3,199.41,6389.0,180.269,180.4496,180.0431,180.1425,6389.0
2021-08-03 13:00:00,199.41,199.59,199.27,199.41,8781.0,180.1425,180.3051,180.016,180.1425,8781.0
2021-08-03 13:30:00,199.39,199.44,199.14,199.36,18143.0,180.1244,180.1696,179.8986,180.0973,18143.0
2021-08-03 14:00:00,199.33,199.67,199.32,199.67,6671.0,180.0702,180.3774,180.0612,180.3774,6671.0
2021-08-03 14:30:00,199.67,199.72,199.48,199.65,5155.0,180.3774,180.4225,180.2057,180.3593,5155.0
2021-08-03 15:00:00,199.71,199.97,199.67,199.95,7915.0,180.4135,180.6484,180.3774,180.6303,7915.0
2021-08-03 15:30:00,200.0,200.17,199.85,200.01,19720.0,180.6755,180.829,180.54,180.6845,19720.0
2021-08-04 09:30:00,201.82,202.35,201.73,202.03,37633.0,182.3196,182.7984,182.2383,182.5093,37633.0
2021-08-04 10:00:00,202.02,202.13,201.28,201.28,17593.0,182.5003,182.5997,181.8318,181.8318,17593.0
2021-08-04 10:30:00,201.27,201.27,200.89,200.95,12375.0,181.8228,181.8228,181.4795,181.5337,12375.0
2021-08-04 11:00:00,200.93,200.93,200.37,200.37,5489.0,181.5156,181.5156,181.0097,181.0097,5489.0
2021-08-04 11:30:00,200.36,200.89,200.36,200.85,15959.0,181.0007,181.4795,181.0007,181.4433,15959.0
2021-08-04 12:00:00,200.9,201.3,200.9,201.03,7302.0,181.4885,181.8499,181.4885,181.6059,7302.0
2021-08-04 12:30:00,201.04,201.08,200.65,200.9,10097.0,181.615,181.6511,181.2627,181.4885,10097.0
2021-08-04 13:00:00,200.91,201.26,200.91,201.21,6543.0,181.4975,181.8137,181.4975,181.7686,6543.0
2021-08-04 13:30:00,201.25,201.32,200.94,201.07,11863.0,181.8047,181.8679,181.5246,181.6421,11863.0
2021-08-04 14:00:00,201.04,201.3,201.02,201.1,7794.0,181.615,181.8499,181.5969,181.6692,7794.0
2021-08-04 14:30:00,201.07,201.25,200.79,200.94,5714.0,181.6421,181.8047,181.3891,181.5246,5714.0
2021-08-04 15:00:00,200.84,201.07,200.59,200.71,20268.0,181.4343,181.6421,181.2085,181.3169,20268.0
2021-08-04 15:30:00,200.71,200.83,200.36,200.49,40745.0,181.3169,181.4253,181.0007,181.1181,40745.0
2021-08-05 09:30:00,201.77,201.91,201.25,201.46,30452.0,182.2744,182.4009,181.8047,181.9944,30452.0
2021-08-05 10:00:00,201.25,201.88,201.25,201.59,8459.0,181.8047,182.3738,181.8047,182.1118,8459.0
2021-08-05 10:30:00,201.57,201.65,200.87,200.87,23507.0,182.0938,182.166,181.4614,181.4614,23507.0
2021-08-05 11:00:00,200.87,201.06,200.67,200.93,11549.0,181.4614,181.6331,181.2807,181.5156,11549.0
2021-08-05 11:30:00,200.92,201.13,200.78,200.93,6165.0,181.5066,181.6963,181.3801,181.5156,6165.0
2021-08-05 12:00:00,200.95,201.23,200.92,201.15,4353.0,181.5337,181.7866,181.5066,181.7144,4353.0
2021-08-05 12:30:00,201.25,201.33,201.17,201.26,4052.0,181.8047,181.877,181.7324,181.8137,4052.0
2021-08-05 13:00:00,201.16,201.24,201.06,201.24,3903.0,181.7234,181.7957,181.6331,181.7957,3903.0
2021-08-05 13:30:00,201.32,201.54,201.24,201.54,9016.0,181.8679,182.0667,181.7957,182.0667,9016.0
2021-08-05 14:00:00,201.56,201.65,201.37,201.37,2356.0,182.0847,182.166,181.9131,181.9131,2356.0
2021-08-05 14:30:00,201.41,201.55,201.32,201.47,5075.0,181.9492,182.0757,181.8679,182.0034,5075.0
2021-08-05 15:00:00,201.56,201.65,201.5,201.56,11338.0,182.0847,182.166,182.0305,182.0847,11338.0
2021-08-05 15:30:00,201.55,201.8,201.55,201.77,21562.0,182.0757,182.3015,182.0757,182.2744,21562.0
2021-08-06 09:30:00,199.54,199.98,199.26,199.32,41461.0,180.2599,180.6574,180.007,180.0612,41461.0
2021-08-06 10:00:00,199.26,199.45,198.94,199.16,22833.0,180.007,180.1786,179.7179,179.9166,22833.0
2021-08-06 10:30:00,199.22,199.34,198.74,198.92,18178.0,179.9708,180.0792,179.5372,179.6998,18178.0
2021-08-06 11:00:00,198.92,199.3,198.92,199.17,11419.0,179.6998,180.0431,179.6998,179.9257,11419.0
2021-08-06 11:30:00,199.17,199.32,198.97,199.32,8071.0,179.9257,180.0612,179.745,180.0612,8071.0
2021-08-06 12:00:00,199.27,199.3,199.16,199.28,1920.0,180.016,180.0431,179.9166,180.025,1920.0
2021-08-06 12:30:00,199.33,199.48,199.14,199.25,8087.0,180.0702,180.2057,179.8986,179.9979,8087.0
2021-08-06 13:00:00,199.25,199.4,199.19,199.35,2645.0,179.9979,180.1334,179.9437,180.0883,2645.0
2021-08-06 13:30:00,199.4,199.43,199.13,199.19,7144.0,180.1334,180.1605,179.8895,179.9437,7144.0
2021-08-06 14:00:00,199.17,199.37,199.14,199.29,5572.0,179.9257,180.1063,179.8986,180.0341,5572.0
2021-08-06 14:30:00,199.3,199.33,199.02,199.06,6522.0,180.0431,180.0702,179.7902,179.8263,6522.0
2021-08-06 15:00:00,198.96,199.11,198.92,199.11,10116.0,179.736,179.8715,179.6998,179.8715,10116.0
2021-08-06 15:30:00,199.13,199.17,198.79,198.9,16854.0,179.8895,179.9257,179.5824,179.6818,16854.0
2021-08-09 09:30:00,199.01,199.47,198.93,199.3,16996.0,179.7811,180.1967,179.7089,180.0431,16996.0
2021-08-09 10:00:00,199.11,199.29,198.95,199.08,11307.0,179.8715,180.0341,179.7269,179.8444,11307.0
2021-08-09 10:30:00,199.08,199.25,198.69,198.76,11179.0,179.8444,179.9979,179.492,179.5553,11179.0
2021-08-09 11:00:00,198.74,199.07,198.71,199.01,35239.0,179.5372,179.8353,179.5101,179.7811,35239.0
2021-08-09 11:30:00,198.93,199.05,198.81,198.93,4568.0,179.7089,179.8173,179.6005,179.7089,4568.0
2021-08-09 12:00:00,199.06,199.06,198.7,198.77,3976.0,179.8263,179.8263,179.5011,179.5643,3976.0
2021-08-09 12:30:00,198.84,199.09,198.8,198.83,5943.0,179.6276,179.8534,179.5914,179.6185,5943.0
2021-08-09 13:00:00,198.85,199.15,198.85,199.01,4963.0,179.6366,179.9076,179.6366,179.7811,4963.0
2021-08-09 13:30:00,199.03,199.12,198.71,198.88,15751.0,179.7992,179.8805,179.5101,179.6637,15751.0
2021-08-09 14:00:00,198.76,199.01,198.65,198.72,18668.0,179.5553,179.7811,179.4559,179.5191,18668.0
2021-08-09 14:30:00,198.68,198.78,198.57,198.71,10954.0,179.483,179.5733,179.3836,179.5101,10954.0
2021-08-09 15:00:00,198.71,198.75,198.18,198.71,13569.0,179.5101,179.5462,179.0313,179.5101,13569.0
2021-08-09 15:30:00,198.75,199.06,198.72,198.98,22380.0,179.5462,179.8263,179.5191,179.754,22380.0
2021-08-10 09:30:00,199.55,199.93,199.48,199.66,53996.0,180.269,180.6122,180.2057,180.3683,53996.0
2021-08-10 10:00:00,199.6,199.7,199.27,199.51,14943.0,180.3141,180.4045,180.016,180.2328,14943.0
2021-08-10 10:30:00,199.49,199.65,199.22,199.61,23583.0,180.2147,180.3593,179.9708,180.3232,23583.0
2021-08-10 11:00:00,199.66,199.7,199.18,199.31,13223.0,180.3683,180.4045,179.9347,180.0521,13223.0
2021-08-10 11:30:00,199.16,199.41,198.96,199.28,5674.0,179.9166,180.1425,179.736,180.025,5674.0
2021-08-10 12:00:00,199.21,199.22,198.85,198.91,3695.0,179.9618,179.9708,179.6366,179.6908,3695.0
2021-08-10 12:30:00,198.85,198.96,198.8,198.88,2152.0,179.6366,179.736,179.5914,179.6637,2152.0
2021-08-10 13:00:00,198.9,198.9,198.48,198.78,24410.0,179.6818,179.6818,179.3023,179.5733,24410.0
2021-08-10 13:30:00,198.78,198.91,198.54,198.68,11229.0,179.5733,179.6908,179.3565,179.483,11229.0
2021-08-10 14:00:00,198.76,199.0,198.69,199.0,6415.0,179.5553,179.7721,179.492,179.7721,6415.0
2021-08-10 14:30:00,199.12,199.12,199.07,199.11,823.0,179.8805,179.8805,179.8353,179.8715,823.0
2021-08-10 15:00:00,199.12,199.15,198.88,199.07,9415.0,179.8805,179.9076,179.6637,179.8353,9415.0
2021-08-10 15:30:00,199.03,199.14,198.97,199.07,26457.0,179.7992,179.8986,179.745,179.8353,26457.0
2021-08-11 09:30:00,198.72,199.14,198.58,199.06,21816.0,179.5191,179.8986,179.3927,179.8263,21816.0
2021-08-11 10:00:00,199.11,199.11,198.7,198.97,16221.0,179.8715,179.8715,179.5011,179.745,16221.0
2021-08-11 10:30:00,199.01,199.03,198.73,198.86,9664.0,179.7811,179.7992,179.5282,179.6456,9664.0
2021-08-11 11:00:00,198.89,199.0,198.68,198.85,10217.0,179.6727,179.7721,179.483,179.6366,10217.0
2021-08-11 11:30:00,198.8,199.26,198.79,199.06,22187.0,179.5914,180.007,179.5824,179.8263,22187.0
2021-08-11 12:00:00,199.27,199.31,198.79,198.98,15840.0,180.016,180.0521,179.5824,179.754,15840.0
2021-08-11 12:30:00,198.97,199.24,198.82,199.12,26198.0,179.745,179.9889,179.6095,179.8805,26198.0
2021-08-11 13:00:00,199.04,199.23,198.91,199.0,56179.0,179.8082,179.9799,179.6908,179.7721,56179.0
2021-08-11 13:30:00,199.02,199.31,198.84,199.19,17444.0,179.7902,180.0521,179.6276,179.9437,17444.0
2021-08-11 14:00:00,199.17,199.43,199.06,199.11,22226.0,179.9257,180.1605,179.8263,179.8715,22226.0
2021-08-11 14:30:00,199.2,199.24,199.0,199.13,21002.0,179.9528,179.9889,179.7721,179.8895,21002.0
2021-08-11 15:00:00,199.13,199.35,199.06,199.33,13383.0,179.8895,180.0883,179.8263,180.0702,13383.0
2021-08-11 15:30:00,199.3,199.46,199.06,199.07,23405.0,180.0431,180.1876,179.8263,179.8353,23405.0
2021-08-12 09:30:00,199.48,199.48,198.77,199.11,31118.0,180.2057,180.2057,179.5643,179.8715,31118.0
2021-08-12 10:00:00,198.99,199.23,198.86,198.98,11444.0,179.7631,179.9799,179.6456,179.754,11444.0
2021-08-12 10:30:00,198.93,199.22,198.8,199.22,12575.0,179.7089,179.9708,179.5914,179.9708,12575.0
2021-08-12 11:00:00,199.3,199.47,199.16,199.42,11538.0,180.0431,180.1967,179.9166,180.1515,11538.0
2021-08-12 11:30:00,199.38,199.73,199.11,199.13,17961.0,180.1154,180.4316,179.8715,179.8895,17961.0
2021-08-12 12:00:00,199.13,199.41,199.02,199.4,5750.0,179.8895,180.1425,179.7902,180.1334,5750.0
2021-08-12 12:30:00,199.44,199.49,199.07,199.31,4227.0,180.1696,180.2147,179.8353,180.0521,4227.0
2021-08-12 13:00:00,199.22,199.31,199.05,199.17,8329.0,179.9708,180.0521,179.8173,179.9257,8329.0
2021-08-12 13:30:00,199.11,199.22,199.01,199.16,11004.0,179.8715,179.9708,179.7811,179.9166,11004.0
2021-08-12 14:00:00,199.15,199.17,198.96,199.05,12809.0,179.9076,179.9257,179.736,179.8173,12809.0
2021-08-12 14:30:00,199.02,199.04,198.87,199.04,10392.0,179.7902,179.8082,179.6547,179.8082,10392.0
2021-08-12 15:00:00,199.04,199.21,199.04,199.2,6228.0,179.8082,179.9618,179.8082,179.9528,6228.0
2021-08-12 15:30:00,199.22,199.42,199.03,199.03,10953.0,179.9708,180.1515,179.7992,179.7992,10953.0
2021-08-13 09:30:00,200.87,201.43,200.62,201.43,32066.0,181.4614,181.9673,181.2356,181.9673,32066.0
2021-08-13 10:00:00,201.36,201.54,201.22,201.3,16791.0,181.9041,182.0667,181.7776,181.8499,16791.0
2021-08-13 10:30:00,201.32,201.47,201.22,201.35,20456.0,181.8679,182.0034,181.7776,181.895,20456.0
2021-08-13 11:00:00,201.43,201.71,201.37,201.71,16922.0,181.9673,182.2202,181.9131,182.2202,16922.0
2021-08-13 11:30:00,201.72,201.74,201.1,201.17,12197.0,182.2293,182.2473,181.6692,181.7324,12197.0
2021-08-13 12:00:00,201.18,201.27,201.07,201.23,7585.0,181.7415,181.8228,181.6421,181.7866,7585.0
2021-08-13 12:30:00,201.23,201.31,201.11,201.21,7365.0,181.7866,181.8589,181.6782,181.7686,7365.0
2021-08-13 13:00:00,201.25,201.4,201.16,201.32,4493.0,181.8047,181.9402,181.7234,181.8679,4493.0
2021-08-13 13:30:00,201.31,201.44,201.2,201.39,9051.0,181.8589,181.9763,181.7595,181.9312,9051.0
2021-08-13 14:00:00,201.38,201.51,201.36,201.38,4884.0,181.9221,182.0396,181.9041,181.9221,4884.0
2021-08-13 14:30:00,201.4,201.46,201.25,201.34,4341.0,181.9402,181.9944,181.8047,181.886,4341.0
2021-08-13 15:00:00,201.31,201.58,201.31,201.49,10115.0,181.8589,182.1028,181.8589,182.0215,10115.0
2021-08-13 15:30:00,201.5,201.61,201.39,201.54,25359.0,182.0305,182.1299,181.9312,182.0667,25359.0
2021-08-16 09:30:00,200.5,200.76,200.09,200.46,30343.0,181.1272,181.362,180.7568,181.091,30343.0
2021-08-16 10:00:00,200.52,201.01,200.39,200.55,22634.0,181.1452,181.5879,181.0278,181.1723,22634.0
2021-08-16 10:30:00,200.49,200.81,200.22,200.57,23095.0,181.1181,181.4072,180.8742,181.1904,23095.0
2021-08-16 11:00:00,200.67,200.97,200.54,200.82,14260.0,181.2807,181.5517,181.1633,181.4162,14260.0
2021-08-16 11:30:00,200.77,201.01,200.41,200.9,27104.0,181.3711,181.5879,181.0459,181.4885,27104.0
2021-08-16 12:00:00,200.97,201.16,200.89,201.02,10308.0,181.5517,181.7234,181.4795,181.5969,10308.0
2021-08-16 12:30:00,200.98,201.2,200.96,201.08,10768.0,181.5608,181.7595,181.5427,181.6511,10768.0
2021-08-16 13:00:00,201.12,201.3,201.04,201.14,12129.0,181.6873,181.8499,181.615,181.7053,12129.0
2021-08-16 13:30:00,201.14,201.23,201.1,201.22,6783.0,181.7053,181.7866,181.6692,181.7776,6783.0
2021-08-16 14:00:00,201.22,201.3,201.0,201.2,15074.0,181.7776,181.8499,181.5788,181.7595,15074.0
2021-08-16 14:30:00,201.2,201.26,201.04,201.08,9751.0,181.7595,181.8137,181.615,181.6511,9751.0
2021-08-16 15:00:00,201.14,201.42,201.01,201.21,9759.0,181.7053,181.9583,181.5879,181.7686,9759.0
2021-08-16 15:30:00,201.16,201.52,201.16,201.5,29976.0,181.7234,182.0486,181.7234,182.0305,29976.0
2021-08-17 09:30:00,199.16,199.6,199.07,199.31,86583.0,179.9166,180.3141,179.8353,180.0521,86583.0
2021-08-17 10:00:00,199.29,199.37,198.94,199.03,44102.0,180.0341,180.1063,179.7179,179.7992,44102.0
2021-08-17 10:30:00,198.99,199.05,198.63,199.05,20352.0,179.7631,179.8173,179.4378,179.8173,20352.0
2021-08-17 11:00:00,199.04,199.2,198.86,198.95,23939.0,179.8082,179.9528,179.6456,179.7269,23939.0
2021-08-17 11:30:00,198.99,199.46,198.99,199.08,7357.0,179.7631,180.1876,179.7631,179.8444,7357.0
2021-08-17 12:00:00,199.02,199.19,198.86,199.08,5809.0,179.7902,179.9437,179.6456,179.8444,5809.0
2021-08-17 12:30:00,199.07,199.07,198.49,198.49,3956.0,179.8353,179.8353,179.3114,179.3114,3956.0
2021-08-17 13:00:00,198.43,198.55,198.34,198.42,5463.0,179.2572,179.3656,179.1759,179.2481,5463.0
2021-08-17 13:30:00,198.49,198.56,198.15,198.4,7022.0,179.3114,179.3746,179.0042,179.2301,7022.0
2021-08-17 14:00:00,198.4,199.03,198.36,198.84,23671.0,179.2301,179.7992,179.1939,179.6276,23671.0
2021-08-17 14:30:00,198.79,199.0,198.71,198.81,10308.0,179.5824,179.7721,179.5101,179.6005,10308.0
2021-08-17 15:00:00,198.83,199.0,198.69,198.75,10801.0,179.6185,179.7721,179.492,179.5462,10801.0
2021-08-17 15:30:00,198.78,199.02,198.53,198.73,30054.0,179.5733,179.7902,179.3475,179.5282,30054.0
2021-08-18 09:30:00,199.49,199.95,199.17,199.92,29211.0,180.2147,180.6303,179.9257,180.6032,29211.0
2021-08-18 10:00:00,199.95,200.13,199.65,199.83,23644.0,180.6303,180.7929,180.3593,180.5219,23644.0
2021-08-18 10:30:00,199.91,200.13,199.6,199.82,31604.0,180.5942,180.7929,180.3141,180.5129,31604.0
2021-08-18 11:00:00,199.78,199.78,198.95,199.35,75514.0,180.4767,180.4767,179.7269,180.0883,75514.0
2021-08-18 11:30:00,199.41,199.92,199.41,199.71,20018.0,180.1425,180.6032,180.1425,180.4135,20018.0
2021-08-18 12:00:00,199.71,199.83,199.56,199.56,4812.0,180.4135,180.5219,180.278,180.278,4812.0
2021-08-18 12:30:00,199.42,199.51,198.87,199.05,15071.0,180.1515,180.2328,179.6547,179.8173,15071.0
2021-08-18 13:00:00,199.16,199.28,198.91,198.91,5172.0,179.9166,180.025,179.6908,179.6908,5172.0
2021-08-18 13:30:00,199.05,199.33,198.9,198.98,12731.0,179.8173,180.0702,179.6818,179.754,12731.0
2021-08-18 14:00:00,198.99,199.35,198.68,199.03,7573.0,179.7631,180.0883,179.483,179.7992,7573.0
2021-08-18 14:30:00,199.14,199.22,198.92,199.09,12144.0,179.8986,179.9708,179.6998,179.8534,12144.0
2021-08-18 15:00:00,199.09,199.11,198.69,198.69,22528.0,179.8534,179.8715,179.492,179.492,22528.0
2021-08-18 15:30:00,198.69,198.75,198.19,198.35,40516.0,179.492,179.5462,179.0404,179.1849,40516.0
2021-08-19 09:30:00,194.77,195.8,194.69,195.68,119634.0,175.9508,176.8813,175.8785,176.7729,119634.0
2021-08-19 10:00:00,195.67,195.81,194.97,194.99,43228.0,176.7638,176.8903,176.1315,176.1495,43228.0
2021-08-19 10:30:00,195.05,195.09,194.13,194.74,46060.0,176.2038,176.2399,175.3726,175.9237,46060.0
2021-08-19 11:00:00,194.77,195.61,194.57,195.39,55401.0,175.9508,176.7096,175.7701,176.5109,55401.0
2021-08-19 11:30:00,195.59,196.23,195.11,196.08,23778.0,176.6916,177.2697,176.258,177.1342,23778.0
2021-08-19 12:00:00,196.12,196.16,195.8,195.83,5940.0,177.1704,177.2065,176.8813,176.9084,5940.0
2021-08-19 12:30:00,195.86,196.11,195.81,196.1,9601.0,176.9355,177.1613,176.8903,177.1523,9601.0
2021-08-19 13:00:00,196.06,196.06,195.71,195.73,8464.0,177.1162,177.1162,176.8,176.818,8464.0
2021-08-19 13:30:00,195.7,195.8,195.57,195.62,10757.0,176.7909,176.8813,176.6735,176.7187,10757.0
2021-08-19 14:00:00,195.61,195.61,195.23,195.23,10436.0,176.7096,176.7096,176.3664,176.3664,10436.0
2021-08-19 14:30:00,195.05,195.87,194.98,195.83,10024.0,176.2038,176.9445,176.1405,176.9084,10024.0
2021-08-19 15:00:00,195.82,196.16,195.82,196.13,19325.0,176.8994,177.2065,176.8994,177.1794,19325.0
2021-08-19 15:30:00,196.16,196.2,195.42,195.64,51386.0,177.2065,177.2426,176.538,176.7367,51386.0
2021-08-20 09:30:00,191.02,191.81,190.59,191.52,84653.0,172.5631,173.2768,172.1747,173.0148,84653.0
2021-08-20 10:00:00,191.49,191.87,191.01,191.19,76627.0,172.9877,173.331,172.5541,172.7167,76627.0
2021-08-20 10:30:00,191.27,192.16,191.17,191.94,34461.0,172.789,173.593,172.6986,173.3942,34461.0
2021-08-20 11:00:00,192.01,192.35,191.64,191.67,96233.0,173.4575,173.7646,173.1232,173.1503,96233.0
2021-08-20 11:30:00,191.66,192.0,191.62,191.74,32775.0,173.1413,173.4485,173.1052,173.2136,32775.0
2021-08-20 12:00:00,191.69,191.93,191.68,191.86,14981.0,173.1684,173.3852,173.1594,173.322,14981.0
2021-08-20 12:30:00,191.86,191.98,191.67,191.8,40155.0,173.322,173.4304,173.1503,173.2678,40155.0
2021-08-20 13:00:00,191.8,192.0,191.73,191.91,14297.0,173.2678,173.4485,173.2045,173.3671,14297.0
2021-08-20 13:30:00,191.91,191.96,191.72,191.73,16963.0,173.3671,173.4123,173.1955,173.2045,16963.0
2021-08-20 14:00:00,191.78,192.06,191.72,191.75,17248.0,173.2497,173.5027,173.1955,173.2226,17248.0
2021-08-20 14:30:00,191.81,191.97,191.78,191.87,19131.0,173.2768,173.4213,173.2497,173.331,19131.0
2021-08-20 15:00:00,191.88,192.16,191.77,191.89,34087.0,173.34,173.593,173.2407,173.3491,34087.0
2021-08-20 15:30:00,191.89,192.01,191.65,191.69,84918.0,173.3491,173.4575,173.1323,173.1684,84918.0
2021-08-23 09:30:00,193.41,193.51,192.83,193.17,49261.0,174.7222,174.8126,174.1983,174.5054,49261.0
2021-08-23 10:00:00,193.18,193.6,193.18,193.43,129565.0,174.5144,174.8939,174.5144,174.7403,129565.0
2021-08-23 10:30:00,193.42,193.5,193.16,193.28,27302.0,174.7312,174.8035,174.4964,174.6048,27302.0
2021-08-23 11:00:00,193.33,193.45,193.19,193.25,66987.0,174.6499,174.7583,174.5235,174.5777,66987.0
2021-08-23 11:30:00,193.24,193.63,193.1,193.18,58416.0,174.5686,174.921,174.4422,174.5144,58416.0
2021-08-23 12:00:00,193.24,193.64,193.19,193.64,12413.0,174.5686,174.93,174.5235,174.93,12413.0
2021-08-23 12:30:00,193.59,193.83,193.52,193.64,12546.0,174.8848,175.1016,174.8216,174.93,12546.0
2021-08-23 13:00:00,193.74,193.79,193.44,193.44,11120.0,175.0203,175.0655,174.7493,174.7493,11120.0
2021-08-23 13:30:00,193.44,193.58,193.35,193.43,7999.0,174.7493,174.8758,174.668,174.7403,7999.0
2021-08-23 14:00:00,193.5,193.6,193.39,193.6,13962.0,174.8035,174.8939,174.7041,174.8939,13962.0
2021-08-23 14:30:00,193.63,194.0,193.5,194.0,12790.0,174.921,175.2552,174.8035,175.2552,12790.0
2021-08-23 15:00:00,194.0,194.0,193.76,193.87,7713.0,175.2552,175.2552,175.0384,175.1378,7713.0
2021-08-23 15:30:00,193.84,193.85,193.46,193.57,36402.0,175.1107,175.1197,174.7674,174.8668,36402.0
2021-08-24 09:30:00,192.94,193.16,192.54,193.01,20694.0,174.2976,174.4964,173.9363,174.3609,20694.0
2021-08-24 10:00:00,193.08,193.48,193.01,193.43,11023.0,174.4241,174.7854,174.3609,174.7403,11023.0
2021-08-24 10:30:00,193.45,193.64,193.33,193.41,7739.0,174.7583,174.93,174.6499,174.7222,7739.0
2021-08-24 11:00:00,193.44,193.75,193.28,193.4,28455.0,174.7493,175.0294,174.6048,174.7132,28455.0
2021-08-24 11:30:00,193.36,193.62,193.19,193.44,12958.0,174.677,174.9119,174.5235,174.7493,12958.0
2021-08-24 12:00:00,193.46,193.75,193.45,193.62,8045.0,174.7674,175.0294,174.7583,174.9119,8045.0
2021-08-24 12:30:00,193.56,193.74,193.52,193.68,3158.0,174.8577,175.0203,174.8216,174.9661,3158.0
2021-08-24 13:00:00,193.73,193.73,193.61,193.61,2889.0,175.0113,175.0113,174.9029,174.9029,2889.0
2021-08-24 13:30:00,193.65,193.7,193.59,193.63,6016.0,174.939,174.9842,174.8848,174.921,6016.0
2021-08-24 14:00:00,193.65,193.89,193.58,193.8,6479.0,174.939,175.1558,174.8758,175.0745,6479.0
2021-08-24 14:30:00,193.8,193.89,193.75,193.86,3926.0,175.0745,175.1558,175.0294,175.1287,3926.0
2021-08-24 15:00:00,193.79,193.92,193.74,193.84,6928.0,175.0655,175.1829,175.0203,175.1107,6928.0
2021-08-24 15:30:00,193.81,193.87,193.56,193.56,18510.0,175.0836,175.1378,174.8577,174.8577,18510.0
2021-08-25 09:30:00,193.66,193.9,192.95,193.04,27317.0,174.9481,175.1649,174.3067,174.388,27317.0
2021-08-25 10:00:00,193.15,193.5,193.09,193.12,6076.0,174.4873,174.8035,174.4331,174.4602,6076.0
2021-08-25 10:30:00,193.12,193.5,192.99,193.22,7475.0,174.4602,174.8035,174.3428,174.5506,7475.0
2021-08-25 11:00:00,193.2,193.29,192.94,193.27,4835.0,174.5325,174.6138,174.2976,174.5957,4835.0
2021-08-25 11:30:00,193.09,193.32,193.09,193.32,5246.0,174.4331,174.6409,174.4331,174.6409,5246.0
2021-08-25 12:00:00,193.33,193.58,193.22,193.58,4160.0,174.6499,174.8758,174.5506,174.8758,4160.0
2021-08-25 12:30:00,193.51,193.62,193.3,193.31,8417.0,174.8126,174.9119,174.6228,174.6319,8417.0
2021-08-25 13:00:00,193.28,193.47,193.28,193.39,5508.0,174.6048,174.7764,174.6048,174.7041,5508.0
2021-08-25 13:30:00,193.41,193.53,193.37,193.46,5617.0,174.7222,174.8306,174.6861,174.7674,5617.0
2021-08-25 14:00:00,193.46,193.56,193.35,193.44,15094.0,174.7674,174.8577,174.668,174.7493,15094.0
2021-08-25 14:30:00,193.47,193.56,193.31,193.48,14778.0,174.7764,174.8577,174.6319,174.7854,14778.0
2021-08-25 15:00:00,193.45,193.53,193.37,193.47,9857.0,174.7583,174.8306,174.6861,174.7764,9857.0
2021-08-25 15:30:00,193.47,193.63,193.17,193.18,37414.0,174.7764,174.921,174.5054,174.5144,37414.0
2021-08-26 09:30:00,191.23,191.52,191.12,191.15,24267.0,175.003,175.2684,174.9023,174.9298,24267.0
2021-08-26 10:00:00,191.12,191.51,190.52,190.84,29216.0,174.9023,175.2592,174.3533,174.6461,29216.0
2021-08-26 10:30:00,190.84,190.94,190.64,190.85,8752.0,174.6461,174.7376,174.4631,174.6553,8752.0
2021-08-26 11:00:00,190.8,191.24,190.72,191.12,28834.0,174.6095,175.0122,174.5363,174.9023,28834.0
2021-08-26 11:30:00,190.97,191.06,190.62,190.71,13450.0,174.7651,174.8474,174.4448,174.5271,13450.0
2021-08-26 12:00:00,190.74,190.86,190.66,190.66,4031.0,174.5546,174.6644,174.4814,174.4814,4031.0
2021-08-26 12:30:00,190.68,190.75,190.55,190.55,21272.0,174.4997,174.5637,174.3807,174.3807,21272.0
2021-08-26 13:00:00,190.59,190.65,190.32,190.47,15219.0,174.4173,174.4722,174.1702,174.3075,15219.0
2021-08-26 13:30:00,190.44,190.58,190.36,190.45,5324.0,174.28,174.4082,174.2068,174.2892,5324.0
2021-08-26 14:00:00,190.48,190.61,190.35,190.61,3314.0,174.3166,174.4356,174.1977,174.4356,3314.0
2021-08-26 14:30:00,190.47,190.74,190.4,190.44,14539.0,174.3075,174.5546,174.2434,174.28,14539.0
2021-08-26 15:00:00,190.38,190.59,190.29,190.3,6416.0,174.2251,174.4173,174.1428,174.1519,6416.0
2021-08-26 15:30:00,190.3,190.54,190.18,190.39,22423.0,174.1519,174.3716,174.0421,174.2343,22423.0
2021-08-27 09:30:00,191.72,192.07,191.45,192.04,69435.0,175.4514,175.7717,175.2043,175.7443,69435.0
2021-08-27 10:00:00,191.95,192.6,191.74,192.31,67891.0,175.6619,176.2568,175.4697,175.9914,67891.0
2021-08-27 10:30:00,192.31,192.44,192.13,192.28,59687.0,175.9914,176.1103,175.8266,175.9639,59687.0
2021-08-27 11:00:00,192.35,192.36,191.73,191.75,67245.0,176.028,176.0371,175.4606,175.4789,67245.0
2021-08-27 11:30:00,191.71,191.92,191.59,191.59,14876.0,175.4423,175.6345,175.3325,175.3325,14876.0
2021-08-27 12:00:00,191.61,191.76,191.55,191.61,6181.0,175.3508,175.488,175.2959,175.3508,6181.0
2021-08-27 12:30:00,191.66,191.77,191.66,191.73,1835.0,175.3965,175.4972,175.3965,175.4606,1835.0
2021-08-27 13:00:00,191.78,191.94,191.78,191.94,2949.0,175.5063,175.6528,175.5063,175.6528,2949.0
2021-08-27 13:30:00,191.77,192.12,191.77,192.09,6467.0,175.4972,175.8175,175.4972,175.79,6467.0
2021-08-27 14:00:00,192.04,192.16,191.76,192.15,5342.0,175.7443,175.8541,175.488,175.8449,5342.0
2021-08-27 14:30:00,192.09,192.22,191.73,192.01,6381.0,175.79,175.909,175.4606,175.7168,6381.0
2021-08-27 15:00:00,192.09,192.25,191.89,192.09,6785.0,175.79,175.9365,175.607,175.79,6785.0
2021-08-27 15:30:00,192.18,192.34,192.1,192.28,24955.0,175.8724,176.0188,175.7992,175.9639,24955.0
2021-08-30 09:30:00,192.42,192.42,191.76,191.86,5002.0,176.092,176.092,175.488,175.5795,5002.0
2021-08-30 10:00:00,191.81,191.97,191.68,191.81,4704.0,175.5338,175.6802,175.4148,175.5338,4704.0
2021-08-30 10:30:00,191.94,192.41,191.83,192.35,7616.0,175.6528,176.0829,175.5521,176.028,7616.0
2021-08-30 11:00:00,192.34,192.5,191.98,191.99,5244.0,176.0188,176.1652,175.6894,175.6985,5244.0
2021-08-30 11:30:00,192.06,192.31,192.06,192.25,9792.0,175.7626,175.9914,175.7626,175.9365,9792.0
2021-08-30 12:00:00,192.24,192.25,191.7,191.89,5480.0,175.9273,175.9365,175.4331,175.607,5480.0
2021-08-30 12:30:00,191.86,192.22,191.82,192.19,3080.0,175.5795,175.909,175.5429,175.8815,3080.0
2021-08-30 13:00:00,192.12,192.17,192.07,192.12,3228.0,175.8175,175.8632,175.7717,175.8175,3228.0
2021-08-30 13:30:00,192.16,192.29,192.11,192.2,5521.0,175.8541,175.9731,175.8083,175.8907,5521.0
2021-08-30 14:00:00,192.24,192.42,192.07,192.37,6101.0,175.9273,176.092,175.7717,176.0463,6101.0
2021-08-30 14:30:00,192.38,192.4,192.29,192.36,4041.0,176.0554,176.0737,175.9731,176.0371,4041.0
2021-08-30 15:00:00,192.35,192.36,192.07,192.09,7787.0,176.028,176.0371,175.7717,175.79,7787.0
2021-08-30 15:30:00,192.18,192.18,191.99,192.1,11611.0,175.8724,175.8724,175.6985,175.7992,11611.0
2021-08-31 09:30:00,191.95,192.07,191.36,191.48,36433.0,175.6619,175.7717,175.122,175.2318,36433.0
2021-08-31 10:00:00,191.45,192.11,191.37,192.05,16556.0,175.2043,175.8083,175.1311,175.7534,16556.0
2021-08-31 10:30:00,192.04,192.2,191.63,191.76,10561.0,175.7443,175.8907,175.3691,175.488,10561.0
2021-08-31 11:00:00,191.76,192.04,191.53,191.81,7592.0,175.488,175.7443,175.2775,175.5338,7592.0
2021-08-31 11:30:00,191.75,192.17,191.64,191.73,11765.0,175.4789,175.8632,175.3782,175.4606,11765.0
2021-08-31 12:00:00,191.8,192.17,191.75,192.11,2887.0,175.5246,175.8632,175.4789,175.8083,2887.0
2021-08-31 12:30:00,192.11,192.11,191.55,191.88,14727.0,175.8083,175.8083,175.2959,175.5978,14727.0
2021-08-31 13:00:00,191.96,192.06,191.77,191.87,3220.0,175.6711,175.7626,175.4972,175.5887,3220.0
2021-08-31 13:30:00,191.84,191.98,191.74,191.98,5830.0,175.5612,175.6894,175.4697,175.6894,5830.0
2021-08-31 14:00:00,191.98,192.03,191.87,191.97,7393.0,175.6894,175.7351,175.5887,175.6802,7393.0
2021-08-31 14:30:00,191.98,192.05,191.84,191.94,4628.0,175.6894,175.7534,175.5612,175.6528,4628.0
2021-08-31 15:00:00,192.02,192.1,191.96,192.01,5227.0,175.726,175.7992,175.6711,175.7168,5227.0
2021-08-31 15:30:00,192.01,192.2,191.9,192.07,33748.0,175.7168,175.8907,175.6162,175.7717,33748.0
2021-09-01 09:30:00,195.85,196.01,195.46,196.0,42634.0,179.231,179.3774,178.8741,179.3682,42634.0
2021-09-01 10:00:00,195.97,196.11,195.27,195.28,22723.0,179.3408,179.4689,178.7002,178.7093,22723.0
2021-09-01 10:30:00,195.32,195.53,195.13,195.3,8643.0,178.7459,178.9381,178.5721,178.7276,8643.0
2021-09-01 11:00:00,195.39,195.39,194.96,195.31,14145.0,178.81,178.81,178.4165,178.7368,14145.0
2021-09-01 11:30:00,195.3,195.81,195.3,195.76,10711.0,178.7276,179.1944,178.7276,179.1486,10711.0
2021-09-01 12:00:00,195.77,196.13,195.77,196.13,7775.0,179.1578,179.4872,179.1578,179.4872,7775.0
2021-09-01 12:30:00,195.99,196.19,195.99,196.19,2224.0,179.3591,179.5421,179.3591,179.5421,2224.0
2021-09-01 13:00:00,196.16,196.63,196.16,196.63,4763.0,179.5147,179.9448,179.5147,179.9448,4763.0
2021-09-01 13:30:00,196.57,196.7,196.48,196.6,9312.0,179.8899,180.0088,179.8075,179.9173,9312.0
2021-09-01 14:00:00,196.58,196.7,196.2,196.37,8781.0,179.899,180.0088,179.5513,179.7068,8781.0
2021-09-01 14:30:00,196.37,196.47,196.06,196.43,17219.0,179.7068,179.7984,179.4232,179.7618,17219.0
2021-09-01 15:00:00,196.42,196.42,196.11,196.11,14555.0,179.7526,179.7526,179.4689,179.4689,14555.0
2021-09-01 15:30:00,196.11,196.3,195.99,196.08,31439.0,179.4689,179.6428,179.3591,179.4415,31439.0
2021-09-02 09:30:00,196.33,197.12,196.25,196.78,21019.0,179.6702,180.3932,179.597,180.0821,21019.0
2021-09-02 10:00:00,196.75,196.77,196.3,196.4,11267.0,180.0546,180.0729,179.6428,179.7343,11267.0
2021-09-02 10:30:00,196.37,196.4,195.99,196.21,12237.0,179.7068,179.7343,179.3591,179.5604,12237.0
2021-09-02 11:00:00,196.23,196.38,196.11,196.38,15173.0,179.5787,179.716,179.4689,179.716,15173.0
2021-09-02 11:30:00,196.36,196.5,196.01,196.18,9805.0,179.6977,179.8258,179.3774,179.533,9805.0
2021-09-02 12:00:00,196.04,196.29,196.03,196.18,11865.0,179.4048,179.6336,179.3957,179.533,11865.0
2021-09-02 12:30:00,196.3,196.31,196.14,196.29,3447.0,179.6428,179.6519,179.4964,179.6336,3447.0
2021-09-02 13:00:00,196.48,196.48,196.11,196.17,6921.0,179.8075,179.8075,179.4689,179.5238,6921.0
2021-09-02 13:30:00,196.13,196.23,195.85,195.85,12045.0,179.4872,179.5787,179.231,179.231,12045.0
2021-09-02 14:00:00,195.9,196.03,195.8,195.8,7597.0,179.2767,179.3957,179.1852,179.1852,7597.0
2021-09-02 14:30:00,195.8,196.1,195.79,196.1,6706.0,179.1852,179.4598,179.1761,179.4598,6706.0
2021-09-02 15:00:00,195.96,196.08,195.91,196.06,6767.0,179.3316,179.4415,179.2859,179.4232,6767.0
2021-09-02 15:30:00,195.97,196.33,195.97,196.05,23956.0,179.3408,179.6702,179.3408,179.414,23956.0
2021-09-03 09:30:00,195.05,195.39,194.59,195.06,21146.0,178.4989,178.81,178.0779,178.508,21146.0
2021-09-03 10:00:00,195.09,195.35,194.83,195.24,57138.0,178.5355,178.7734,178.2975,178.6727,57138.0
2021-09-03 10:30:00,195.22,195.85,195.13,195.78,47448.0,178.6544,179.231,178.5721,179.1669,47448.0
2021-09-03 11:00:00,195.68,196.04,195.53,195.85,17422.0,179.0754,179.4048,178.9381,179.231,17422.0
2021-09-03 11:30:00,195.63,195.8,195.28,195.64,10552.0,179.0296,179.1852,178.7093,179.0388,10552.0
2021-09-03 12:00:00,195.57,195.87,195.45,195.85,5169.0,178.9747,179.2493,178.8649,179.231,5169.0
2021-09-03 12:30:00,195.73,195.92,195.59,195.87,4057.0,179.1212,179.295,178.993,179.2493,4057.0
2021-09-03 13:00:00,195.89,195.96,195.71,195.88,6401.0,179.2676,179.3316,179.1029,179.2584,6401.0
2021-09-03 13:30:00,195.86,195.95,195.78,195.87,9107.0,179.2401,179.3225,179.1669,179.2493,9107.0
2021-09-03 14:00:00,195.89,196.16,195.85,196.06,7177.0,179.2676,179.5147,179.231,179.4232,7177.0
2021-09-03 14:30:00,196.07,196.14,196.05,196.12,3689.0,179.4323,179.4964,179.414,179.4781,3689.0
2021-09-03 15:00:00,196.16,196.33,196.12,196.18,7868.0,179.5147,179.6702,179.4781,179.533,7868.0
2021-09-03 15:30:00,196.22,196.27,195.88,195.94,23693.0,179.5696,179.6153,179.2584,179.3133,23693.0
2021-09-07 09:30:00,194.11,194.38,193.6,193.87,27045.0,177.6386,177.8857,177.1719,177.419,27045.0
2021-09-07 10:00:00,194.0,194.01,193.57,193.8,16394.0,177.538,177.5471,177.1444,177.3549,16394.0
2021-09-07 10:30:00,193.64,194.03,193.6,194.03,12176.0,177.2085,177.5654,177.1719,177.5654,12176.0
2021-09-07 11:00:00,194.02,194.22,193.84,193.97,11549.0,177.5563,177.7393,177.3915,177.5105,11549.0
2021-09-07 11:30:00,194.09,194.09,193.76,193.99,3918.0,177.6203,177.6203,177.3183,177.5288,3918.0
2021-09-07 12:00:00,193.99,194.23,193.94,193.94,3886.0,177.5288,177.7484,177.483,177.483,3886.0
2021-09-07 12:30:00,194.0,194.04,193.8,193.9,8479.0,177.538,177.5746,177.3549,177.4464,8479.0
2021-09-07 13:00:00,193.93,194.05,193.77,193.77,3789.0,177.4739,177.5837,177.3275,177.3275,3789.0
2021-09-07 13:30:00,193.79,193.97,193.71,193.74,6269.0,177.3458,177.5105,177.2726,177.3,6269.0
2021-09-07 14:00:00,193.7,193.73,193.5,193.5,3913.0,177.2634,177.2909,177.0804,177.0804,3913.0
2021-09-07 14:30:00,193.56,193.58,193.39,193.39,6887.0,177.1353,177.1536,176.9797,176.9797,6887.0
2021-09-07 15:00:00,193.46,193.51,193.19,193.22,4996.0,177.0438,177.0895,176.7967,176.8241,4996.0
2021-09-07 15:30:00,193.22,193.22,192.84,192.94,24678.0,176.8241,176.8241,176.4764,176.5679,24678.0
2021-09-08 09:30:00,192.92,193.3,192.71,193.28,11334.0,176.5496,176.8974,176.3574,176.8791,11334.0
2021-09-08 10:00:00,193.28,193.5,192.93,192.96,12062.0,176.8791,177.0804,176.5588,176.5862,12062.0
2021-09-08 10:30:00,192.97,192.97,192.38,192.84,16053.0,176.5954,176.5954,176.0554,176.4764,16053.0
2021-09-08 11:00:00,192.82,193.34,192.82,193.16,14086.0,176.4581,176.934,176.4581,176.7692,14086.0
2021-09-08 11:30:00,193.09,193.12,192.89,193.0,2711.0,176.7052,176.7326,176.5221,176.6228,2711.0
2021-09-08 12:00:00,193.08,193.28,192.89,193.17,11169.0,176.696,176.8791,176.5221,176.7784,11169.0
2021-09-08 12:30:00,193.21,193.21,193.0,193.08,6665.0,176.815,176.815,176.6228,176.696,6665.0
2021-09-08 13:00:00,193.1,193.35,193.08,193.32,7645.0,176.7143,176.9431,176.696,176.9157,7645.0
2021-09-08 13:30:00,193.29,193.33,192.98,193.08,9216.0,176.8882,176.9248,176.6045,176.696,9216.0
2021-09-08 14:00:00,193.13,193.35,193.1,193.19,7412.0,176.7418,176.9431,176.7143,176.7967,7412.0
2021-09-08 14:30:00,193.26,193.29,193.01,193.21,6122.0,176.8607,176.8882,176.632,176.815,6122.0
2021-09-08 15:00:00,193.22,193.26,193.1,193.14,17078.0,176.8241,176.8607,176.7143,176.7509,17078.0
2021-09-08 15:30:00,193.13,193.3,192.93,193.19,29338.0,176.7418,176.8974,176.5588,176.7967,29338.0
2021-09-09 09:30:00,193.13,193.55,192.73,193.48,27573.0,176.7418,177.1261,176.3757,177.0621,27573.0
2021-09-09 10:00:00,193.56,193.78,193.24,193.58,25890.0,177.1353,177.3366,176.8424,177.1536,25890.0
2021-09-09 10:30:00,193.62,193.75,193.26,193.35,22659.0,177.1902,177.3092,176.8607,176.9431,22659.0
2021-09-09 11:00:00,193.42,193.79,193.15,193.16,28806.0,177.0072,177.3458,176.7601,176.7692,28806.0
2021-09-09 11:30:00,193.16,193.19,193.0,193.19,3766.0,176.7692,176.7967,176.6228,176.7967,3766.0
2021-09-09 12:00:00,193.29,193.29,193.0,193.06,2648.0,176.8882,176.8882,176.6228,176.6777,2648.0
2021-09-09 12:30:00,192.88,193.14,192.88,192.96,5627.0,176.513,176.7509,176.513,176.5862,5627.0
2021-09-09 13:00:00,193.05,193.15,192.64,192.67,4246.0,176.6686,176.7601,176.2934,176.3208,4246.0
2021-09-09 13:30:00,192.65,192.71,192.5,192.62,5889.0,176.3025,176.3574,176.1652,176.2751,5889.0
2021-09-09 14:00:00,192.64,192.7,192.5,192.59,5312.0,176.2934,176.3483,176.1652,176.2476,5312.0
2021-09-09 14:30:00,192.66,192.74,192.65,192.72,4823.0,176.3117,176.3849,176.3025,176.3666,4823.0
2021-09-09 15:00:00,192.77,192.8,192.48,192.57,14841.0,176.4123,176.4398,176.1469,176.2293,14841.0
2021-09-09 15:30:00,192.65,192.87,192.39,192.54,30244.0,176.3025,176.5038,176.0646,176.2018,30244.0
2021-09-10 09:30:00,195.26,195.49,194.02,194.22,70070.0,178.691,178.9015,177.5563,177.7393,70070.0
2021-09-10 10:00:00,194.17,194.51,193.64,194.3,25010.0,177.6935,178.0047,177.2085,177.8125,25010.0
2021-09-10 10:30:00,194.25,194.43,193.65,194.15,26420.0,177.7667,177.9315,177.2177,177.6752,26420.0
2021-09-10 11:00:00,194.18,194.66,194.11,194.66,19921.0,177.7027,178.1419,177.6386,178.1419,19921.0
2021-09-10 11:30:00,194.52,194.59,194.23,194.43,6084.0,178.0138,178.0779,177.7484,177.9315,6084.0
2021-09-10 12:00:00,194.38,194.74,194.38,194.74,1708.0,177.8857,178.2152,177.8857,178.2152,1708.0
2021-09-10 12:30:00,194.67,194.78,194.54,194.73,4701.0,178.1511,178.2518,178.0321,178.206,4701.0
2021-09-10 13:00:00,194.66,194.67,194.36,194.38,2435.0,178.1419,178.1511,177.8674,177.8857,2435.0
2021-09-10 13:30:00,194.35,194.41,194.2,194.27,3258.0,177.8583,177.9132,177.721,177.785,3258.0
2021-09-10 14:00:00,194.28,194.4,194.24,194.4,5717.0,177.7942,177.904,177.7576,177.904,5717.0
2021-09-10 14:30:00,194.36,194.38,194.17,194.32,2528.0,177.8674,177.8857,177.6935,177.8308,2528.0
2021-09-10 15:00:00,194.37,194.37,194.18,194.28,7290.0,177.8766,177.8766,177.7027,177.7942,7290.0
2021-09-10 15:30:00,194.18,194.2,193.58,193.58,21761.0,177.7027,177.721,177.1536,177.1536,21761.0
2021-09-13 09:30:00,195.47,196.0,195.47,195.98,20730.0,178.8832,179.3682,178.8832,179.3499,20730.0
2021-09-13 10:00:00,196.04,196.04,195.2,195.27,18239.0,179.4048,179.4048,178.6361,178.7002,18239.0
2021-09-13 10:30:00,195.31,195.58,195.31,195.41,8433.0,178.7368,178.9839,178.7368,178.8283,8433.0
2021-09-13 11:00:00,195.48,195.64,195.05,195.53,24317.0,178.8924,179.0388,178.4989,178.9381,24317.0
2021-09-13 11:30:00,195.52,195.74,195.23,195.32,8578.0,178.929,179.1303,178.6636,178.7459,8578.0
2021-09-13 12:00:00,195.12,195.18,194.83,195.11,5543.0,178.5629,178.6178,178.2975,178.5538,5543.0
2021-09-13 12:30:00,195.16,195.16,194.86,194.91,2556.0,178.5995,178.5995,178.325,178.3707,2556.0
2021-09-13 13:00:00,194.94,194.94,194.76,194.76,982.0,178.3982,178.3982,178.2335,178.2335,982.0
2021-09-13 13:30:00,194.74,194.74,194.61,194.67,1990.0,178.2152,178.2152,178.0962,178.1511,1990.0
2021-09-13 14:00:00,194.74,194.86,194.28,194.5,6672.0,178.2152,178.325,177.7942,177.9955,6672.0
2021-09-13 14:30:00,194.47,194.71,194.41,194.57,4609.0,177.9681,178.1877,177.9132,178.0596,4609.0
2021-09-13 15:00:00,194.56,194.96,194.38,194.96,5755.0,178.0504,178.4165,177.8857,178.4165,5755.0
2021-09-13 15:30:00,195.03,195.06,194.67,194.92,20584.0,178.4806,178.508,178.1511,178.3799,20584.0
2021-09-14 09:30:00,194.87,195.34,194.4,194.45,18383.0,178.3341,178.7642,177.904,177.9498,18383.0
2021-09-14 10:00:00,194.45,194.45,193.83,193.9,9696.0,177.9498,177.9498,177.3824,177.4464,9696.0
2021-09-14 10:30:00,193.98,193.98,193.45,193.64,16907.0,177.5197,177.5197,177.0346,177.2085,16907.0
2021-09-14 11:00:00,193.66,194.39,193.64,194.34,8046.0,177.2268,177.8949,177.2085,177.8491,8046.0
2021-09-14 11:30:00,194.11,194.31,194.05,194.23,14822.0,177.6386,177.8216,177.5837,177.7484,14822.0
2021-09-14 12:00:00,194.26,194.37,194.21,194.26,5226.0,177.7759,177.8766,177.7301,177.7759,5226.0
2021-09-14 12:30:00,194.2,194.23,194.0,194.05,4773.0,177.721,177.7484,177.538,177.5837,4773.0
2021-09-14 13:00:00,194.05,194.06,193.7,193.86,2967.0,177.5837,177.5929,177.2634,177.4098,2967.0
2021-09-14 13:30:00,193.76,193.97,193.64,193.87,5428.0,177.3183,177.5105,177.2085,177.419,5428.0
2021-09-14 14:00:00,193.89,193.89,193.4,193.51,5165.0,177.4373,177.4373,176.9889,177.0895,5165.0
2021-09-14 14:30:00,193.49,193.5,193.2,193.33,5532.0,177.0712,177.0804,176.8058,176.9248,5532.0
2021-09-14 15:00:00,193.31,193.36,193.08,193.18,9124.0,176.9065,176.9523,176.696,176.7875,9124.0
2021-09-14 15:30:00,193.2,193.32,192.77,193.1,67035.0,176.8058,176.9157,176.4123,176.7143,67035.0
2021-09-15 09:30:00,192.84,193.01,192.29,192.83,30677.0,176.4764,176.632,175.9731,176.4672,30677.0
2021-09-15 10:00:00,192.64,192.72,191.99,192.08,17859.0,176.2934,176.3666,175.6985,175.7809,17859.0
2021-09-15 10:30:00,192.13,192.34,191.74,191.88,22258.0,175.8266,176.0188,175.4697,175.5978,22258.0
2021-09-15 11:00:00,191.9,192.17,191.61,192.02,18689.0,175.6162,175.8632,175.3508,175.726,18689.0
2021-09-15 11:30:00,191.88,191.88,191.18,191.27,28769.0,175.5978,175.5978,174.9572,175.0396,28769.0
2021-09-15 12:00:00,191.32,191.62,191.11,191.62,11965.0,175.0854,175.3599,174.8932,175.3599,11965.0
2021-09-15 12:30:00,191.59,191.87,191.45,191.75,5465.0,175.3325,175.5887,175.2043,175.4789,5465.0
2021-09-15 13:00:00,191.78,192.08,191.72,192.03,10276.0,175.5063,175.7809,175.4514,175.7351,10276.0
2021-09-15 13:30:00,192.05,192.12,191.76,191.76,6464.0,175.7534,175.8175,175.488,175.488,6464.0
2021-09-15 14:00:00,191.83,192.02,191.78,191.95,7615.0,175.5521,175.726,175.5063,175.6619,7615.0
2021-09-15 14:30:00,192.02,192.19,191.97,192.0,4077.0,175.726,175.8815,175.6802,175.7077,4077.0
2021-09-15 15:00:00,192.0,192.16,191.81,192.15,14865.0,175.7077,175.8541,175.5338,175.8449,14865.0
2021-09-15 15:30:00,192.11,192.34,191.93,191.98,26053.0,175.8083,176.0188,175.6436,175.6894,26053.0
2021-09-16 09:30:00,191.28,191.76,190.27,190.36,27503.0,175.0488,175.488,174.1245,174.2068,27503.0
2021-09-16 10:00:00,190.27,190.55,189.81,189.94,18461.0,174.1245,174.3807,173.7035,173.8225,18461.0
2021-09-16 10:30:00,189.92,190.58,189.81,190.58,32887.0,173.8042,174.4082,173.7035,174.4082,32887.0
2021-09-16 11:00:00,190.57,191.0,190.46,190.67,20901.0,174.399,174.7925,174.2983,174.4905,20901.0
2021-09-16 11:30:00,190.73,191.03,190.61,190.84,27468.0,174.5454,174.82,174.4356,174.6461,27468.0
2021-09-16 12:00:00,190.82,191.37,190.82,191.37,7605.0,174.6278,175.1311,174.6278,175.1311,7605.0
2021-09-16 12:30:00,191.33,191.54,191.3,191.33,3714.0,175.0945,175.2867,175.0671,175.0945,3714.0
2021-09-16 13:00:00,191.37,191.44,191.25,191.41,4049.0,175.1311,175.1952,175.0213,175.1677,4049.0
2021-09-16 13:30:00,191.42,191.57,191.25,191.57,4110.0,175.1769,175.3142,175.0213,175.3142,4110.0
2021-09-16 14:00:00,191.57,191.92,191.52,191.84,12418.0,175.3142,175.6345,175.2684,175.5612,12418.0
2021-09-16 14:30:00,191.84,192.06,191.73,192.0,5206.0,175.5612,175.7626,175.4606,175.7077,5206.0
2021-09-16 15:00:00,192.0,192.14,191.87,192.02,7778.0,175.7077,175.8358,175.5887,175.726,7778.0
2021-09-16 15:30:00,191.94,191.99,191.54,191.73,31113.0,175.6528,175.6985,175.2867,175.4606,31113.0
2021-09-17 09:30:00,191.75,192.04,191.01,191.01,11584.0,175.4789,175.7443,174.8017,174.8017,11584.0
2021-09-17 10:00:00,190.96,190.96,189.79,190.4,23319.0,174.7559,174.7559,173.6852,174.2434,23319.0
2021-09-17 10:30:00,190.24,190.24,189.68,189.76,10034.0,174.097,174.097,173.5845,173.6577,10034.0
2021-09-17 11:00:00,189.69,190.07,189.25,189.51,13912.0,173.5937,173.9414,173.191,173.429,13912.0
2021-09-17 11:30:00,189.62,190.66,189.62,190.03,48326.0,173.5296,174.4814,173.5296,173.9048,48326.0
2021-09-17 12:00:00,189.85,190.41,189.85,190.41,4598.0,173.7401,174.2526,173.7401,174.2526,4598.0
2021-09-17 12:30:00,190.48,190.67,190.32,190.46,3197.0,174.3166,174.4905,174.1702,174.2983,3197.0
2021-09-17 13:00:00,190.42,190.44,190.13,190.13,1792.0,174.2617,174.28,173.9963,173.9963,1792.0
2021-09-17 13:30:00,190.19,190.23,189.75,189.79,5014.0,174.0513,174.0879,173.6486,173.6852,5014.0
2021-09-17 14:00:00,189.91,190.1,189.81,189.99,5375.0,173.795,173.9689,173.7035,173.8682,5375.0
2021-09-17 14:30:00,189.99,190.17,189.94,190.1,6296.0,173.8682,174.033,173.8225,173.9689,6296.0
2021-09-17 15:00:00,190.12,190.25,189.92,190.07,4029.0,173.9872,174.1062,173.8042,173.9414,4029.0
2021-09-17 15:30:00,190.07,190.16,189.85,189.98,38170.0,173.9414,174.0238,173.7401,173.8591,38170.0
2021-09-20 09:30:00,186.97,187.39,186.72,187.37,39329.0,171.1045,171.4889,170.8757,171.4705,39329.0
2021-09-20 10:00:00,187.25,187.47,186.49,187.47,14860.0,171.3607,171.5621,170.6652,171.5621,14860.0
2021-09-20 10:30:00,187.48,187.8,187.19,187.47,17501.0,171.5712,171.8641,171.3058,171.5621,17501.0
2021-09-20 11:00:00,187.47,188.11,187.37,187.8,20231.0,171.5621,172.1478,171.4705,171.8641,20231.0
2021-09-20 11:30:00,187.83,188.02,187.56,187.57,5454.0,171.8915,172.0654,171.6444,171.6536,5454.0
2021-09-20 12:00:00,187.7,187.71,187.14,187.3,6545.0,171.7725,171.7817,171.2601,171.4065,6545.0
2021-09-20 12:30:00,187.3,187.3,187.06,187.07,9039.0,171.4065,171.4065,171.1869,171.196,9039.0
2021-09-20 13:00:00,187.05,187.11,186.68,187.07,6612.0,171.1777,171.2326,170.8391,171.196,6612.0
2021-09-20 13:30:00,187.04,187.29,187.02,187.12,3673.0,171.1686,171.3973,171.1502,171.2418,3673.0
2021-09-20 14:00:00,187.03,187.06,186.52,186.72,5662.0,171.1594,171.1869,170.6927,170.8757,5662.0
2021-09-20 14:30:00,186.63,186.77,186.33,186.43,7944.0,170.7933,170.9215,170.5188,170.6103,7944.0
2021-09-20 15:00:00,186.42,186.57,185.98,186.57,7013.0,170.6012,170.7384,170.1985,170.7384,7013.0
2021-09-20 15:30:00,186.57,187.59,186.57,187.38,19901.0,170.7384,171.6719,170.7384,171.4797,19901.0
2021-09-21 09:30:00,189.56,190.46,189.31,190.12,21589.0,173.4747,174.2983,173.2459,173.9872,21589.0
2021-09-21 10:00:00,190.22,190.26,189.38,189.67,14460.0,174.0787,174.1153,173.31,173.5754,14460.0
2021-09-21 10:30:00,189.73,190.08,189.41,189.46,10175.0,173.6303,173.9506,173.3374,173.3832,10175.0
2021-09-21 11:00:00,189.42,189.93,189.27,189.53,7434.0,173.3466,173.8133,173.2093,173.4473,7434.0
2021-09-21 11:30:00,189.6,189.99,189.6,189.85,14081.0,173.5113,173.8682,173.5113,173.7401,14081.0
2021-09-21 12:00:00,189.81,190.17,189.8,189.93,6340.0,173.7035,174.033,173.6943,173.8133,6340.0
2021-09-21 12:30:00,189.82,189.98,189.61,189.81,7493.0,173.7127,173.8591,173.5205,173.7035,7493.0
2021-09-21 13:00:00,189.78,189.79,189.34,189.47,4889.0,173.676,173.6852,173.2734,173.3924,4889.0
2021-09-21 13:30:00,189.36,189.64,189.23,189.26,10016.0,173.2917,173.5479,173.1727,173.2002,10016.0
2021-09-21 14:00:00,189.34,189.51,189.05,189.12,4328.0,173.2734,173.429,173.008,173.0721,4328.0
2021-09-21 14:30:00,189.04,189.33,189.03,189.21,5841.0,172.9988,173.2642,172.9897,173.1544,5841.0
2021-09-21 15:00:00,189.26,189.58,189.26,189.51,5831.0,173.2002,173.493,173.2002,173.429,5831.0
2021-09-21 15:30:00,189.53,189.65,189.04,189.18,21080.0,173.4473,173.5571,172.9988,173.127,21080.0
2021-09-22 09:30:00,191.48,191.67,190.88,191.38,75159.0,175.2318,175.4057,174.6827,175.1403,75159.0
2021-09-22 10:00:00,191.44,191.75,191.16,191.44,80637.0,175.1952,175.4789,174.9389,175.1952,80637.0
2021-09-22 10:30:00,191.57,191.7,191.29,191.47,23589.0,175.3142,175.4331,175.0579,175.2226,23589.0
2021-09-22 11:00:00,191.47,191.73,191.41,191.5,24246.0,175.2226,175.4606,175.1677,175.2501,24246.0
2021-09-22 11:30:00,191.48,192.08,191.44,192.06,20266.0,175.2318,175.7809,175.1952,175.7626,20266.0
2021-09-22 12:00:00,192.05,192.13,191.82,191.93,4064.0,175.7534,175.8266,175.5429,175.6436,4064.0
2021-09-22 12:30:00,191.95,192.14,191.84,192.12,4821.0,175.6619,175.8358,175.5612,175.8175,4821.0
2021-09-22 13:00:00,192.06,192.11,191.75,191.8,2905.0,175.7626,175.8083,175.4789,175.5246,2905.0
2021-09-22 13:30:00,191.76,191.9,191.63,191.72,9675.0,175.488,175.6162,175.3691,175.4514,9675.0
2021-09-22 14:00:00,191.43,192.51,191.43,192.12,10503.0,175.186,176.1744,175.186,175.8175,10503.0
2021-09-22 14:30:00,192.18,192.18,191.04,191.2,9937.0,175.8724,175.8724,174.8291,174.9756,9937.0
2021-09-22 15:00:00,191.05,191.48,190.86,191.14,36918.0,174.8383,175.2318,174.6644,174.9206,36918.0
2021-09-22 15:30:00,191.11,191.13,190.64,190.82,25530.0,174.8932,174.9115,174.4631,174.6278,25530.0
2021-09-23 09:30:00,192.61,193.5,192.48,193.16,22681.0,176.2659,177.0804,176.1469,176.7692,22681.0
2021-09-23 10:00:00,193.15,193.38,193.02,193.17,11223.0,176.7601,176.9706,176.6411,176.7784,11223.0
2021-09-23 10:30:00,193.08,193.16,192.96,193.0,7081.0,176.696,176.7692,176.5862,176.6228,7081.0
2021-09-23 11:00:00,192.92,192.99,192.28,192.55,10275.0,176.5496,176.6137,175.9639,176.211,10275.0
2021-09-23 11:30:00,192.55,192.74,192.21,192.22,12553.0,176.211,176.3849,175.8998,175.909,12553.0
2021-09-23 12:00:00,192.26,192.29,192.06,192.24,15714.0,175.9456,175.9731,175.7626,175.9273,15714.0
2021-09-23 12:30:00,192.34,192.5,192.28,192.42,6645.0,176.0188,176.1652,175.9639,176.092,6645.0
2021-09-23 13:00:00,192.45,192.59,192.43,192.55,2548.0,176.1195,176.2476,176.1012,176.211,2548.0
2021-09-23 13:30:00,192.54,192.64,192.51,192.59,8862.0,176.2018,176.2934,176.1744,176.2476,8862.0
2021-09-23 14:00:00,192.54,192.62,192.02,192.02,12122.0,176.2018,176.2751,175.726,175.726,12122.0
2021-09-23 14:30:00,192.01,192.13,191.74,191.95,9903.0,175.7168,175.8266,175.4697,175.6619,9903.0
2021-09-23 15:00:00,191.95,192.13,191.86,192.09,6266.0,175.6619,175.8266,175.5795,175.79,6266.0
2021-09-23 15:30:00,191.96,192.11,191.87,191.87,19901.0,175.6711,175.8083,175.5887,175.5887,19901.0
2021-09-24 09:30:00,191.01,191.54,190.94,191.39,20749.0,174.8017,175.2867,174.7376,175.1494,20749.0
2021-09-24 10:00:00,191.39,191.53,190.89,190.9,8320.0,175.1494,175.2775,174.6919,174.701,8320.0
2021-09-24 10:30:00,191.06,191.16,190.48,190.68,7921.0,174.8474,174.9389,174.3166,174.4997,7921.0
2021-09-24 11:00:00,190.7,190.97,190.61,190.61,11408.0,174.518,174.7651,174.4356,174.4356,11408.0
2021-09-24 11:30:00,190.67,190.68,190.05,190.38,20432.0,174.4905,174.4997,173.9231,174.2251,20432.0
2021-09-24 12:00:00,190.41,190.42,190.07,190.33,33145.0,174.2526,174.2617,173.9414,174.1794,33145.0
2021-09-24 12:30:00,190.35,190.35,189.91,189.99,21333.0,174.1977,174.1977,173.795,173.8682,21333.0
2021-09-24 13:00:00,190.08,190.1,189.7,189.95,20643.0,173.9506,173.9689,173.6028,173.8316,20643.0
2021-09-24 13:30:00,189.88,190.0,189.54,189.84,24331.0,173.7676,173.8774,173.4564,173.731,24331.0
2021-09-24 14:00:00,189.84,189.96,189.78,189.94,3491.0,173.731,173.8408,173.676,173.8225,3491.0
2021-09-24 14:30:00,189.95,190.2,189.67,190.12,18708.0,173.8316,174.0604,173.5754,173.9872,18708.0
2021-09-24 15:00:00,190.22,190.28,189.79,189.94,42692.0,174.0787,174.1336,173.6852,173.8225,42692.0
2021-09-24 15:30:00,190.06,190.16,189.78,189.92,74674.0,173.9323,174.0238,173.676,173.8042,74674.0
2021-09-27 09:30:00,191.65,192.04,190.86,191.9,52201.0,175.3874,175.7443,174.6644,175.6162,52201.0
2021-09-27 10:00:00,191.91,192.41,191.68,192.3,13703.0,175.6253,176.0829,175.4148,175.9822,13703.0
2021-09-27 10:30:00,192.29,192.35,191.48,191.59,19398.0,175.9731,176.028,175.2318,175.3325,19398.0
2021-09-27 11:00:00,191.57,191.95,191.57,191.92,27789.0,175.3142,175.6619,175.3142,175.6345,27789.0
2021-09-27 11:30:00,191.78,191.87,191.0,191.28,12386.0,175.5063,175.5887,174.7925,175.0488,12386.0
2021-09-27 12:00:00,191.28,191.42,191.13,191.39,9794.0,175.0488,175.1769,174.9115,175.1494,9794.0
2021-09-27 12:30:00,191.45,191.45,191.16,191.28,12088.0,175.2043,175.2043,174.9389,175.0488,12088.0
2021-09-27 13:00:00,191.24,191.53,191.0,191.19,14958.0,175.0122,175.2775,174.7925,174.9664,14958.0
2021-09-27 13:30:00,191.22,191.46,191.21,191.4,6282.0,174.9939,175.2135,174.9847,175.1586,6282.0
2021-09-27 14:00:00,191.34,191.59,191.34,191.41,5970.0,175.1037,175.3325,175.1037,175.1677,5970.0
2021-09-27 14:30:00,191.52,191.68,191.38,191.42,5720.0,175.2684,175.4148,175.1403,175.1769,5720.0
2021-09-27 15:00:00,191.34,191.65,191.34,191.54,15402.0,175.1037,175.3874,175.1037,175.2867,15402.0
2021-09-27 15:30:00,191.46,191.54,191.04,191.42,28864.0,175.2135,175.2867,174.8291,175.1769,28864.0
2021-09-28 09:30:00,190.65,190.91,190.25,190.73,22040.0,174.4722,174.7102,174.1062,174.5454,22040.0
2021-09-28 10:00:00,190.7,190.95,190.34,190.95,25376.0,174.518,174.7468,174.1885,174.7468,25376.0
2021-09-28 10:30:00,191.16,191.44,190.78,191.34,32276.0,174.9389,175.1952,174.5912,175.1037,32276.0
2021-09-28 11:00:00,191.37,191.6,191.12,191.4,15715.0,175.1311,175.3416,174.9023,175.1586,15715.0
2021-09-28 11:30:00,191.42,191.42,190.58,190.88,23539.0,175.1769,175.1769,174.4082,174.6827,23539.0
2021-09-28 12:00:00,190.87,191.03,190.58,190.86,5023.0,174.6736,174.82,174.4082,174.6644,5023.0
2021-09-28 12:30:00,190.85,190.87,190.48,190.57,10547.0,174.6553,174.6736,174.3166,174.399,10547.0
2021-09-28 13:00:00,190.51,190.51,189.93,190.15,22042.0,174.3441,174.3441,173.8133,174.0146,22042.0
2021-09-28 13:30:00,190.06,190.17,189.83,189.83,11794.0,173.9323,174.033,173.7218,173.7218,11794.0
2021-09-28 14:00:00,189.76,189.96,189.5,189.96,35940.0,173.6577,173.8408,173.4198,173.8408,35940.0
2021-09-28 14:30:00,190.02,190.32,189.48,190.23,21418.0,173.8957,174.1702,173.4015,174.0879,21418.0
2021-09-28 15:00:00,190.25,190.44,190.03,190.05,24108.0,174.1062,174.28,173.9048,173.9231,24108.0
2021-09-28 15:30:00,189.94,190.27,189.62,189.75,26894.0,173.8225,174.1245,173.5296,173.6486,26894.0
2021-09-29 09:30:00,191.2,191.2,190.19,190.76,28474.0,174.9756,174.9756,174.0513,174.5729,28474.0
2021-09-29 10:00:00,190.77,191.09,190.57,190.71,9687.0,174.582,174.8749,174.399,174.5271,9687.0
2021-09-29 10:30:00,190.86,191.47,190.72,191.18,14316.0,174.6644,175.2226,174.5363,174.9572,14316.0
2021-09-29 11:00:00,191.28,191.77,191.15,191.67,13544.0,175.0488,175.4972,174.9298,175.4057,13544.0
2021-09-29 11:30:00,191.46,191.74,190.72,190.75,8306.0,175.2135,175.4697,174.5363,174.5637,8306.0
2021-09-29 12:00:00,190.77,191.04,190.54,190.81,6256.0,174.582,174.8291,174.3716,174.6186,6256.0
2021-09-29 12:30:00,190.73,190.89,190.57,190.68,4453.0,174.5454,174.6919,174.399,174.4997,4453.0
2021-09-29 13:00:00,190.69,190.81,190.27,190.29,10079.0,174.5088,174.6186,174.1245,174.1428,10079.0
2021-09-29 13:30:00,190.46,190.68,190.38,190.67,5564.0,174.2983,174.4997,174.2251,174.4905,5564.0
2021-09-29 14:00:00,190.65,191.24,190.63,191.22,3790.0,174.4722,175.0122,174.4539,174.9939,3790.0
2021-09-29 14:30:00,191.23,191.37,191.11,191.11,4322.0,175.003,175.1311,174.8932,174.8932,4322.0
2021-09-29 15:00:00,191.15,191.29,190.98,191.12,5842.0,174.9298,175.0579,174.7742,174.9023,5842.0
2021-09-29 15:30:00,191.14,191.27,190.76,191.11,13471.0,174.9206,175.0396,174.5729,174.8932,13471.0
2021-09-30 09:30:00,196.04,196.09,195.17,195.17,78333.0,179.4048,179.4506,178.6087,178.6087,78333.0
2021-09-30 10:00:00,195.12,195.45,194.49,194.88,39102.0,178.5629,178.8649,177.9864,178.3433,39102.0
2021-09-30 10:30:00,194.92,195.2,193.78,194.18,40803.0,178.3799,178.6361,177.3366,177.7027,40803.0
2021-09-30 11:00:00,194.15,194.69,193.99,194.63,25880.0,177.6752,178.1694,177.5288,178.1145,25880.0
2021-09-30 11:30:00,194.79,194.84,193.5,193.66,46408.0,178.2609,178.3067,177.0804,177.2268,46408.0
2021-09-30 12:00:00,193.85,193.99,192.5,192.66,26925.0,177.4007,177.5288,176.1652,176.3117,26925.0
2021-09-30 12:30:00,192.5,193.17,192.44,192.65,7067.0,176.1652,176.7784,176.1103,176.3025,7067.0
2021-09-30 13:00:00,192.86,193.2,192.83,193.05,7521.0,176.4947,176.8058,176.4672,176.6686,7521.0
2021-09-30 13:30:00,193.06,193.07,192.74,193.06,9609.0,176.6777,176.6869,176.3849,176.6777,9609.0
2021-09-30 14:00:00,193.17,193.67,193.12,193.45,6808.0,176.7784,177.236,176.7326,177.0346,6808.0
2021-09-30 14:30:00,193.5,193.94,193.49,193.53,3508.0,177.0804,177.483,177.0712,177.1078,3508.0
2021-09-30 15:00:00,193.48,194.01,193.37,193.67,8883.0,177.0621,177.5471,176.9614,177.236,8883.0
2021-09-30 15:30:00,193.55,193.78,192.87,193.01,28382.0,177.1261,177.3366,176.5038,176.632,28382.0
2021-10-01 09:30:00,192.46,192.86,191.8,191.88,24636.0,176.1286,176.4947,175.5246,175.5978,24636.0
2021-10-01 10:00:00,191.91,192.31,191.01,191.11,31063.0,175.6253,175.9914,174.8017,174.8932,31063.0
2021-10-01 10:30:00,190.91,191.17,190.32,190.74,24170.0,174.7102,174.9481,174.1702,174.5546,24170.0
2021-10-01 11:00:00,190.92,191.75,190.67,191.37,13133.0,174.7193,175.4789,174.4905,175.1311,13133.0
2021-10-01 11:30:00,190.99,192.14,190.99,191.81,14803.0,174.7834,175.8358,174.7834,175.5338,14803.0
2021-10-01 12:00:00,191.82,192.24,191.49,192.08,12911.0,175.5429,175.9273,175.2409,175.7809,12911.0
2021-10-01 12:30:00,191.99,192.21,191.86,191.86,6238.0,175.6985,175.8998,175.5795,175.5795,6238.0
2021-10-01 13:00:00,191.84,192.1,191.76,191.96,4843.0,175.5612,175.7992,175.488,175.6711,4843.0
2021-10-01 13:30:00,192.17,192.47,192.16,192.31,8417.0,175.8632,176.1378,175.8541,175.9914,8417.0
2021-10-01 14:00:00,192.33,192.76,192.28,192.62,10464.0,176.0097,176.4032,175.9639,176.2751,10464.0
2021-10-01 14:30:00,192.77,192.94,192.7,192.83,8442.0,176.4123,176.5679,176.3483,176.4672,8442.0
2021-10-01 15:00:00,192.84,193.23,192.84,192.92,12327.0,176.4764,176.8333,176.4764,176.5496,12327.0
2021-10-01 15:30:00,192.86,193.08,192.61,192.76,28324.0,176.4947,176.696,176.2659,176.4032,28324.0
2021-10-04 09:30:00,192.9,193.43,192.9,193.22,19736.0,176.5313,177.0163,176.5313,176.8241,19736.0
2021-10-04 10:00:00,193.16,193.83,192.81,192.96,13702.0,176.7692,177.3824,176.4489,176.5862,13702.0
2021-10-04 10:30:00,192.79,192.79,192.04,192.1,10149.0,176.4306,176.4306,175.7443,175.7992,10149.0
2021-10-04 11:00:00,192.0,192.05,191.7,191.7,6333.0,175.7077,175.7534,175.4331,175.4331,6333.0
2021-10-04 11:30:00,191.16,191.83,191.15,191.7,5802.0,174.9389,175.5521,174.9298,175.4331,5802.0
2021-10-04 12:00:00,191.87,191.95,191.67,191.69,3031.0,175.5887,175.6619,175.4057,175.424,3031.0
2021-10-04 12:30:00,191.92,192.0,191.66,191.94,3394.0,175.6345,175.7077,175.3965,175.6528,3394.0
2021-10-04 13:00:00,191.93,192.45,191.75,191.98,8093.0,175.6436,176.1195,175.4789,175.6894,8093.0
2021-10-04 13:30:00,191.86,192.19,191.81,192.04,6208.0,175.5795,175.8815,175.5338,175.7443,6208.0
2021-10-04 14:00:00,192.08,192.38,191.99,192.03,9413.0,175.7809,176.0554,175.6985,175.7351,9413.0
2021-10-04 14:30:00,192.03,192.55,191.85,192.49,18846.0,175.7351,176.211,175.5704,176.1561,18846.0
2021-10-04 15:00:00,192.49,192.8,192.42,192.7,31557.0,176.1561,176.4398,176.092,176.3483,31557.0
2021-10-04 15:30:00,192.67,193.07,192.54,192.89,18731.0,176.3208,176.6869,176.2018,176.5221,18731.0
2021-10-05 09:30:00,192.42,192.76,191.78,191.82,18054.0,176.092,176.4032,175.5063,175.5429,18054.0
2021-10-05 10:00:00,191.88,192.64,191.88,192.5,8432.0,175.5978,176.2934,175.5978,176.1652,8432.0
2021-10-05 10:30:00,192.52,193.38,192.52,193.17,16522.0,176.1835,176.9706,176.1835,176.7784,16522.0
2021-10-05 11:00:00,193.17,193.53,193.17,193.26,6978.0,176.7784,177.1078,176.7784,176.8607,6978.0
2021-10-05 11:30:00,193.21,193.28,192.98,193.02,12741.0,176.815,176.8791,176.6045,176.6411,12741.0
2021-10-05 12:00:00,192.99,193.31,192.99,193.06,2428.0,176.6137,176.9065,176.6137,176.6777,2428.0
2021-10-05 12:30:00,192.96,193.09,192.76,192.91,1900.0,176.5862,176.7052,176.4032,176.5404,1900.0
2021-10-05 13:00:00,192.87,192.97,192.72,192.76,3331.0,176.5038,176.5954,176.3666,176.4032,3331.0
2021-10-05 13:30:00,192.8,193.23,192.75,192.92,7195.0,176.4398,176.8333,176.394,176.5496,7195.0
2021-10-05 14:00:00,193.02,193.1,192.88,193.02,4250.0,176.6411,176.7143,176.513,176.6411,4250.0
2021-10-05 14:30:00,193.15,193.32,193.03,193.11,4734.0,176.7601,176.9157,176.6503,176.7235,4734.0
2021-10-05 15:00:00,193.05,193.16,192.93,193.16,5501.0,176.6686,176.7692,176.5588,176.7692,5501.0
2021-10-05 15:30:00,193.0,193.3,192.73,192.75,21613.0,176.6228,176.8974,176.3757,176.394,21613.0
2021-10-06 09:30:00,190.06,190.68,189.96,190.44,27392.0,173.9323,174.4997,173.8408,174.28,27392.0
2021-10-06 10:00:00,190.35,191.36,189.93,191.33,24817.0,174.1977,175.122,173.8133,175.0945,24817.0
2021-10-06 10:30:00,191.35,191.51,191.02,191.23,13677.0,175.1128,175.2592,174.8108,175.003,13677.0
2021-10-06 11:00:00,191.18,191.34,190.43,190.43,10095.0,174.9572,175.1037,174.2709,174.2709,10095.0
2021-10-06 11:30:00,190.4,190.74,190.4,190.66,1378.0,174.2434,174.5546,174.2434,174.4814,1378.0
2021-10-06 12:00:00,190.74,190.74,190.17,190.36,2155.0,174.5546,174.5546,174.033,174.2068,2155.0
2021-10-06 12:30:00,190.38,190.46,190.28,190.33,3673.0,174.2251,174.2983,174.1336,174.1794,3673.0
2021-10-06 13:00:00,190.35,190.58,190.19,190.58,5645.0,174.1977,174.4082,174.0513,174.4082,5645.0
2021-10-06 13:30:00,190.83,191.22,190.83,191.07,8642.0,174.6369,174.9939,174.6369,174.8566,8642.0
2021-10-06 14:00:00,191.23,191.93,191.01,191.88,7324.0,175.003,175.6436,174.8017,175.5978,7324.0
2021-10-06 14:30:00,191.82,192.16,191.74,191.8,7504.0,175.5429,175.8541,175.4697,175.5246,7504.0
2021-10-06 15:00:00,191.75,192.08,191.63,192.08,5789.0,175.4789,175.7809,175.3691,175.7809,5789.0
2021-10-06 15:30:00,192.09,192.94,192.06,192.81,44902.0,175.79,176.5679,175.7626,176.4489,44902.0
2021-10-07 09:30:00,193.37,194.28,193.26,194.2,20543.0,176.9614,177.7942,176.8607,177.721,20543.0
2021-10-07 10:00:00,194.19,194.31,193.81,193.84,26848.0,177.7118,177.8216,177.3641,177.3915,26848.0
2021-10-07 10:30:00,193.82,194.07,193.53,193.67,33594.0,177.3732,177.602,177.1078,177.236,33594.0
2021-10-07 11:00:00,193.71,193.79,193.46,193.47,12502.0,177.2726,177.3458,177.0438,177.0529,12502.0
2021-10-07 11:30:00,193.52,193.99,193.26,193.76,14363.0,177.0987,177.5288,176.8607,177.3183,14363.0
2021-10-07 12:00:00,193.82,193.83,193.68,193.78,5762.0,177.3732,177.3824,177.2451,177.3366,5762.0
2021-10-07 12:30:00,193.94,193.98,193.6,193.72,5531.0,177.483,177.5197,177.1719,177.2817,5531.0
2021-10-07 13:00:00,193.81,193.88,193.71,193.82,4432.0,177.3641,177.4281,177.2726,177.3732,4432.0
2021-10-07 13:30:00,193.87,194.06,193.8,193.8,5775.0,177.419,177.5929,177.3549,177.3549,5775.0
2021-10-07 14:00:00,193.83,193.88,193.68,193.68,3832.0,177.3824,177.4281,177.2451,177.2451,3832.0
2021-10-07 14:30:00,193.72,193.72,193.42,193.48,7235.0,177.2817,177.2817,177.0072,177.0621,7235.0
2021-10-07 15:00:00,193.38,193.67,193.23,193.42,8959.0,176.9706,177.236,176.8333,177.0072,8959.0
2021-10-07 15:30:00,193.42,193.55,193.01,193.01,11054.0,177.0072,177.1261,176.632,176.632,11054.0
2021-10-08 09:30:00,193.4,193.62,193.27,193.53,16881.0,176.9889,177.1902,176.8699,177.1078,16881.0
2021-10-08 10:00:00,193.69,193.72,193.19,193.39,10477.0,177.2543,177.2817,176.7967,176.9797,10477.0
2021-10-08 10:30:00,193.44,193.64,193.28,193.47,8132.0,177.0255,177.2085,176.8791,177.0529,8132.0
2021-10-08 11:00:00,193.41,193.66,193.35,193.48,6181.0,176.998,177.2268,176.9431,177.0621,6181.0
2021-10-08 11:30:00,193.4,193.69,193.23,193.6,3973.0,176.9889,177.2543,176.8333,177.1719,3973.0
2021-10-08 12:00:00,193.62,193.7,193.44,193.5,8850.0,177.1902,177.2634,177.0255,177.0804,8850.0
2021-10-08 12:30:00,193.57,193.74,193.53,193.61,5712.0,177.1444,177.3,177.1078,177.181,5712.0
2021-10-08 13:00:00,193.65,193.68,193.25,193.46,4489.0,177.2177,177.2451,176.8516,177.0438,4489.0
2021-10-08 13:30:00,193.49,193.71,193.31,193.71,4411.0,177.0712,177.2726,176.9065,177.2726,4411.0
2021-10-08 14:00:00,193.77,194.07,193.76,194.06,3444.0,177.3275,177.602,177.3183,177.5929,3444.0
2021-10-08 14:30:00,194.09,194.16,193.9,193.9,5649.0,177.6203,177.6844,177.4464,177.4464,5649.0
2021-10-08 15:00:00,193.96,194.22,193.88,194.08,13865.0,177.5013,177.7393,177.4281,177.6112,13865.0
2021-10-08 15:30:00,194.05,194.08,193.53,193.74,15876.0,177.5837,177.6112,177.1078,177.3,15876.0
2021-10-11 09:30:00,193.6,193.73,193.04,193.28,19176.0,177.1719,177.2909,176.6594,176.8791,19176.0
2021-10-11 10:00:00,193.36,193.39,192.88,193.08,6360.0,176.9523,176.9797,176.513,176.696,6360.0
2021-10-11 10:30:00,193.12,193.32,192.96,193.15,8797.0,176.7326,176.9157,176.5862,176.7601,8797.0
2021-10-11 11:00:00,193.21,193.36,193.04,193.31,7199.0,176.815,176.9523,176.6594,176.9065,7199.0
2021-10-11 11:30:00,193.45,194.04,193.45,193.98,4000.0,177.0346,177.5746,177.0346,177.5197,4000.0
2021-10-11 12:00:00,194.05,194.05,193.52,193.72,3504.0,177.5837,177.5837,177.0987,177.2817,3504.0
2021-10-11 12:30:00,193.75,193.81,193.54,193.56,2304.0,177.3092,177.3641,177.117,177.1353,2304.0
2021-10-11 13:00:00,193.52,193.57,193.12,193.26,2105.0,177.0987,177.1444,176.7326,176.8607,2105.0
2021-10-11 13:30:00,193.16,193.24,193.08,193.13,1852.0,176.7692,176.8424,176.696,176.7418,1852.0
2021-10-11 14:00:00,193.25,193.47,193.14,193.3,2704.0,176.8516,177.0529,176.7509,176.8974,2704.0
2021-10-11 14:30:00,193.36,193.49,193.25,193.4,4046.0,176.9523,177.0712,176.8516,176.9889,4046.0
2021-10-11 15:00:00,193.3,193.46,193.1,193.11,7994.0,176.8974,177.0438,176.7143,176.7235,7994.0
2021-10-11 15:30:00,193.11,193.24,192.86,192.86,21730.0,176.7235,176.8424,176.4947,176.4947,21730.0
2021-10-12 09:30:00,193.37,193.63,192.9,193.25,9581.0,176.9614,177.1994,176.5313,176.8516,9581.0
2021-10-12 10:00:00,193.28,193.62,193.24,193.62,6682.0,176.8791,177.1902,176.8424,177.1902,6682.0
2021-10-12 10:30:00,193.53,193.84,193.53,193.76,7124.0,177.1078,177.3915,177.1078,177.3183,7124.0
2021-10-12 11:00:00,193.8,194.22,193.8,194.22,25951.0,177.3549,177.7393,177.3549,177.7393,25951.0
2021-10-12 11:30:00,194.22,194.27,193.92,194.24,12928.0,177.7393,177.785,177.4647,177.7576,12928.0
2021-10-12 12:00:00,194.22,194.69,194.17,194.23,5598.0,177.7393,178.1694,177.6935,177.7484,5598.0
2021-10-12 12:30:00,194.25,194.25,193.55,193.56,6814.0,177.7667,177.7667,177.1261,177.1353,6814.0
2021-10-12 13:00:00,193.54,193.54,193.22,193.49,3143.0,177.117,177.117,176.8241,177.0712,3143.0
2021-10-12 13:30:00,193.45,193.73,193.3,193.45,6597.0,177.0346,177.2909,176.8974,177.0346,6597.0
2021-10-12 14:00:00,193.5,193.89,193.44,193.57,5629.0,177.0804,177.4373,177.0255,177.1444,5629.0
2021-10-12 14:30:00,193.54,193.54,193.27,193.4,5896.0,177.117,177.117,176.8699,176.9889,5896.0
2021-10-12 15:00:00,193.39,193.53,193.19,193.32,7625.0,176.9797,177.1078,176.7967,176.9157,7625.0
2021-10-12 15:30:00,193.31,193.41,192.96,193.31,20543.0,176.9065,176.998,176.5862,176.9065,20543.0
2021-10-13 09:30:00,196.04,196.64,195.8,196.07,36702.0,179.4048,179.9539,179.1852,179.4323,36702.0
2021-10-13 10:00:00,196.08,196.25,195.83,196.2,18250.0,179.4415,179.597,179.2127,179.5513,18250.0
2021-10-13 10:30:00,196.19,196.67,196.07,196.19,12222.0,179.5421,179.9814,179.4323,179.5421,12222.0
2021-10-13 11:00:00,196.2,196.71,196.16,196.67,8799.0,179.5513,180.018,179.5147,179.9814,8799.0
2021-10-13 11:30:00,196.56,197.14,196.3,197.13,15400.0,179.8807,180.4115,179.6428,180.4024,15400.0
2021-10-13 12:00:00,197.05,197.24,196.8,196.98,10076.0,180.3291,180.503,180.1004,180.2651,10076.0
2021-10-13 12:30:00,196.87,197.03,196.72,196.74,1133.0,180.1644,180.3108,180.0271,180.0454,1133.0
2021-10-13 13:00:00,196.67,197.17,196.57,197.16,4924.0,179.9814,180.439,179.8899,180.4298,4924.0
2021-10-13 13:30:00,196.99,197.34,196.93,197.1,12889.0,180.2742,180.5945,180.2193,180.3749,12889.0
2021-10-13 14:00:00,197.01,197.26,196.84,196.95,8983.0,180.2925,180.5213,180.137,180.2376,8983.0
2021-10-13 14:30:00,196.87,197.12,196.75,197.12,8529.0,180.1644,180.3932,180.0546,180.3932,8529.0
2021-10-13 15:00:00,197.08,197.13,196.89,197.06,8803.0,180.3566,180.4024,180.1827,180.3383,8803.0
2021-10-13 15:30:00,196.98,197.31,196.94,197.2,28711.0,180.2651,180.5671,180.2285,180.4664,28711.0
2021-10-14 09:30:00,199.28,199.28,198.6,199.04,23811.0,182.3699,182.3699,181.7476,182.1503,23811.0
2021-10-14 10:00:00,199.21,199.75,199.12,199.2,19442.0,182.3059,182.8,182.2235,182.2967,19442.0
2021-10-14 10:30:00,199.12,199.33,199.07,199.11,16385.0,182.2235,182.4157,182.1777,182.2143,16385.0
2021-10-14 11:00:00,199.09,199.59,198.96,199.45,18102.0,182.196,182.6536,182.0771,182.5255,18102.0
2021-10-14 11:30:00,199.55,199.74,199.28,199.74,16746.0,182.617,182.7909,182.3699,182.7909,16746.0
2021-10-14 12:00:00,199.71,199.91,199.58,199.76,7735.0,182.7634,182.9465,182.6445,182.8092,7735.0
2021-10-14 12:30:00,199.78,199.78,199.63,199.72,6073.0,182.8275,182.8275,182.6902,182.7726,6073.0
2021-10-14 13:00:00,199.73,199.78,199.45,199.55,4976.0,182.7817,182.8275,182.5255,182.617,4976.0
2021-10-14 13:30:00,199.46,199.71,199.46,199.59,8663.0,182.5346,182.7634,182.5346,182.6536,8663.0
2021-10-14 14:00:00,199.61,199.66,199.33,199.4,3886.0,182.6719,182.7177,182.4157,182.4797,3886.0
2021-10-14 14:30:00,199.38,199.56,199.29,199.56,7748.0,182.4614,182.6262,182.3791,182.6262,7748.0
2021-10-14 15:00:00,199.56,199.57,199.16,199.48,8582.0,182.6262,182.6353,182.2601,182.5529,8582.0
2021-10-14 15:30:00,199.46,199.61,199.17,199.41,27092.0,182.5346,182.6719,182.2692,182.4889,27092.0
2021-10-15 09:30:00,198.7,199.0,198.4,198.92,10171.0,181.8391,182.1137,181.5646,182.0405,10171.0
2021-10-15 10:00:00,198.92,199.03,198.37,198.37,5031.0,182.0405,182.1411,181.5371,181.5371,5031.0
2021-10-15 10:30:00,198.48,199.08,198.43,199.04,4204.0,181.6378,182.1869,181.592,182.1503,4204.0
2021-10-15 11:00:00,199.12,199.14,198.96,199.14,4716.0,182.2235,182.2418,182.0771,182.2418,4716.0
2021-10-15 11:30:00,199.14,199.27,198.89,198.92,3188.0,182.2418,182.3608,182.013,182.0405,3188.0
2021-10-15 12:00:00,199.01,199.01,198.89,198.95,1238.0,182.1228,182.1228,182.013,182.0679,1238.0
2021-10-15 12:30:00,198.88,199.13,198.87,199.03,9538.0,182.0039,182.2326,181.9947,182.1411,9538.0
2021-10-15 13:00:00,199.06,199.19,198.97,199.08,9843.0,182.1686,182.2876,182.0862,182.1869,9843.0
2021-10-15 13:30:00,199.08,199.28,199.02,199.24,3978.0,182.1869,182.3699,182.132,182.3333,3978.0
2021-10-15 14:00:00,199.25,199.57,199.16,199.29,6500.0,182.3425,182.6353,182.2601,182.3791,6500.0
2021-10-15 14:30:00,199.23,199.23,199.1,199.18,4314.0,182.3242,182.3242,182.2052,182.2784,4314.0
2021-10-15 15:00:00,199.21,199.21,198.8,198.91,3657.0,182.3059,182.3059,181.9306,182.0313,3657.0
2021-10-15 15:30:00,198.89,199.33,198.81,199.25,21137.0,182.013,182.4157,181.9398,182.3425,21137.0
2021-10-18 09:30:00,197.29,197.62,196.96,197.62,19816.0,180.5488,180.8508,180.2468,180.8508,19816.0
2021-10-18 10:00:00,197.65,198.04,197.48,198.03,3707.0,180.8782,181.2351,180.7227,181.226,3707.0
2021-10-18 10:30:00,197.9,198.3,197.9,198.22,4979.0,181.107,181.4731,181.107,181.3999,4979.0
2021-10-18 11:00:00,198.22,198.68,198.21,198.36,5321.0,181.3999,181.8208,181.3907,181.528,5321.0
2021-10-18 11:30:00,198.4,198.43,198.1,198.29,14220.0,181.5646,181.592,181.29,181.4639,14220.0
2021-10-18 12:00:00,198.36,198.74,198.36,198.67,3536.0,181.528,181.8757,181.528,181.8117,3536.0
2021-10-18 12:30:00,198.75,198.8,198.4,198.49,2924.0,181.8849,181.9306,181.5646,181.647,2924.0
2021-10-18 13:00:00,198.56,198.56,198.38,198.46,4089.0,181.711,181.711,181.5463,181.6195,4089.0
2021-10-18 13:30:00,198.48,198.48,198.11,198.26,5653.0,181.6378,181.6378,181.2992,181.4365,5653.0
2021-10-18 14:00:00,198.33,198.37,198.21,198.29,5343.0,181.5005,181.5371,181.3907,181.4639,5343.0
2021-10-18 14:30:00,198.43,198.48,198.35,198.44,4287.0,181.592,181.6378,181.5188,181.6012,4287.0
2021-10-18 15:00:00,198.38,198.51,198.29,198.3,4603.0,181.5463,181.6653,181.4639,181.4731,4603.0
2021-10-18 15:30:00,198.29,198.29,197.98,198.26,29406.0,181.4639,181.4639,181.1802,181.4365,29406.0
2021-10-19 09:30:00,199.56,199.66,198.94,198.94,23637.0,182.6262,182.7177,182.0588,182.0588,23637.0
2021-10-19 10:00:00,198.93,199.24,198.85,199.23,11019.0,182.0496,182.3333,181.9764,182.3242,11019.0
2021-10-19 10:30:00,199.16,199.72,198.87,199.72,8708.0,182.2601,182.7726,181.9947,182.7726,8708.0
2021-10-19 11:00:00,199.7,199.7,199.25,199.42,4177.0,182.7543,182.7543,182.3425,182.498,4177.0
2021-10-19 11:30:00,199.42,199.42,198.89,199.35,2958.0,182.498,182.498,182.013,182.434,2958.0
2021-10-19 12:00:00,199.28,199.48,199.24,199.48,2160.0,182.3699,182.5529,182.3333,182.5529,2160.0
2021-10-19 12:30:00,199.57,199.57,199.36,199.49,2199.0,182.6353,182.6353,182.4431,182.5621,2199.0
2021-10-19 13:00:00,199.52,199.62,199.42,199.57,3632.0,182.5895,182.6811,182.498,182.6353,3632.0
2021-10-19 13:30:00,199.55,199.85,199.54,199.74,4050.0,182.617,182.8915,182.6079,182.7909,4050.0
2021-10-19 14:00:00,199.8,199.98,199.73,199.88,4898.0,182.8458,183.0105,182.7817,182.919,4898.0
2021-10-19 14:30:00,199.94,199.96,199.74,199.84,4517.0,182.9739,182.9922,182.7909,182.8824,4517.0
2021-10-19 15:00:00,199.91,200.14,199.85,200.11,8620.0,182.9465,183.1569,182.8915,183.1295,8620.0
2021-10-19 15:30:00,200.15,200.16,199.89,199.92,13116.0,183.1661,183.1752,182.9282,182.9556,13116.0
2021-10-20 09:30:00,201.19,201.95,201.04,201.59,11566.0,184.1178,184.8133,183.9806,184.4839,11566.0
2021-10-20 10:00:00,201.52,201.72,201.48,201.72,10562.0,184.4198,184.6029,184.3832,184.6029,10562.0
2021-10-20 10:30:00,201.7,201.7,201.27,201.48,13026.0,184.5846,184.5846,184.1911,184.3832,13026.0
2021-10-20 11:00:00,201.36,202.02,201.13,202.02,7029.0,184.2734,184.8774,184.0629,184.8774,7029.0
2021-10-20 11:30:00,201.93,202.1,201.68,201.72,4540.0,184.795,184.9506,184.5663,184.6029,4540.0
2021-10-20 12:00:00,201.7,201.74,201.43,201.52,5400.0,184.5846,184.6212,184.3375,184.4198,5400.0
2021-10-20 12:30:00,201.52,201.54,201.44,201.53,7859.0,184.4198,184.4381,184.3466,184.429,7859.0
2021-10-20 13:00:00,201.57,201.61,201.25,201.44,4349.0,184.4656,184.5022,184.1727,184.3466,4349.0
2021-10-20 13:30:00,201.44,201.47,201.25,201.42,3934.0,184.3466,184.3741,184.1727,184.3283,3934.0
2021-10-20 14:00:00,201.36,201.64,201.36,201.37,2133.0,184.2734,184.5297,184.2734,184.2826,2133.0
2021-10-20 14:30:00,201.52,201.55,201.4,201.53,3541.0,184.4198,184.4473,184.31,184.429,3541.0
2021-10-20 15:00:00,201.46,201.56,201.31,201.54,2620.0,184.3649,184.4564,184.2277,184.4381,2620.0
2021-10-20 15:30:00,201.48,201.65,201.34,201.58,9816.0,184.3832,184.5388,184.2551,184.4747,9816.0
2021-10-21 09:30:00,200.44,200.62,199.98,200.42,17005.0,183.4315,183.5962,183.0105,183.4132,17005.0
2021-10-21 10:00:00,200.55,201.08,200.39,200.9,5594.0,183.5321,184.0172,183.3857,183.8524,5594.0
2021-10-21 10:30:00,200.96,201.07,200.09,200.46,15272.0,183.9074,184.008,183.1112,183.4498,15272.0
2021-10-21 11:00:00,200.39,200.75,200.04,200.09,8519.0,183.3857,183.7152,183.0654,183.1112,8519.0
2021-10-21 11:30:00,200.03,200.18,199.53,199.79,29243.0,183.0563,183.1935,182.5987,182.8366,29243.0
2021-10-21 12:00:00,199.85,199.85,199.25,199.47,5317.0,182.8915,182.8915,182.3425,182.5438,5317.0
2021-10-21 12:30:00,199.46,199.62,199.32,199.33,5864.0,182.5346,182.6811,182.4065,182.4157,5864.0
2021-10-21 13:00:00,199.22,199.38,199.03,199.29,5265.0,182.315,182.4614,182.1411,182.3791,5265.0
2021-10-21 13:30:00,199.41,199.41,199.08,199.28,9630.0,182.4889,182.4889,182.1869,182.3699,9630.0
2021-10-21 14:00:00,199.32,199.49,199.12,199.23,8020.0,182.4065,182.5621,182.2235,182.3242,8020.0
2021-10-21 14:30:00,199.31,199.35,199.18,199.25,9336.0,182.3974,182.434,182.2784,182.3425,9336.0
2021-10-21 15:00:00,199.25,199.63,199.12,199.44,10218.0,182.3425,182.6902,182.2235,182.5163,10218.0
2021-10-21 15:30:00,199.49,199.78,199.26,199.69,11767.0,182.5621,182.8275,182.3516,182.7451,11767.0
2021-10-22 09:30:00,201.34,201.94,201.19,201.94,19105.0,184.2551,184.8042,184.1178,184.8042,19105.0
2021-10-22 10:00:00,201.95,201.99,201.61,201.71,7092.0,184.8133,184.85,184.5022,184.5937,7092.0
2021-10-22 10:30:00,201.76,201.92,201.56,201.75,10126.0,184.6395,184.7859,184.4564,184.6303,10126.0
2021-10-22 11:00:00,201.68,201.73,201.05,201.13,4676.0,184.5663,184.612,183.9897,184.0629,4676.0
2021-10-22 11:30:00,201.37,201.37,200.79,200.95,8043.0,184.2826,184.2826,183.7518,183.8982,8043.0
2021-10-22 12:00:00,200.73,201.15,200.72,201.15,2761.0,183.6969,184.0812,183.6877,184.0812,2761.0
2021-10-22 12:30:00,201.11,201.4,201.11,201.32,3201.0,184.0446,184.31,184.0446,184.2368,3201.0
2021-10-22 13:00:00,201.35,201.36,201.13,201.28,7356.0,184.2643,184.2734,184.0629,184.2002,7356.0
2021-10-22 13:30:00,201.25,201.57,201.25,201.4,8924.0,184.1727,184.4656,184.1727,184.31,8924.0
2021-10-22 14:00:00,201.35,201.63,201.33,201.62,5967.0,184.2643,184.5205,184.246,184.5114,5967.0
2021-10-22 14:30:00,201.69,201.78,201.58,201.58,4006.0,184.5754,184.6578,184.4747,184.4747,4006.0
2021-10-22 15:00:00,201.54,201.59,201.44,201.5,2488.0,184.4381,184.4839,184.3466,184.4015,2488.0
2021-10-22 15:30:00,201.67,201.7,201.42,201.44,11248.0,184.5571,184.5846,184.3283,184.3466,11248.0
2021-10-25 09:30:00,200.81,200.81,199.45,199.98,24645.0,183.7701,183.7701,182.5255,183.0105,24645.0
2021-10-25 10:00:00,200.04,200.04,199.57,199.94,4350.0,183.0654,183.0654,182.6353,182.9739,4350.0
2021-10-25 10:30:00,200.0,200.23,199.85,199.96,8197.0,183.0288,183.2393,182.8915,182.9922,8197.0
2021-10-25 11:00:00,200.0,200.32,199.81,200.25,10413.0,183.0288,183.3217,182.8549,183.2576,10413.0
2021-10-25 11:30:00,200.25,200.41,200.02,200.38,17234.0,183.2576,183.404,183.0471,183.3766,17234.0
2021-10-25 12:00:00,200.45,200.45,200.16,200.16,11554.0,183.4406,183.4406,183.1752,183.1752,11554.0
2021-10-25 12:30:00,200.16,200.24,200.06,200.08,2283.0,183.1752,183.2485,183.0837,183.102,2283.0
2021-10-25 13:00:00,200.06,200.15,200.05,200.14,2530.0,183.0837,183.1661,183.0746,183.1569,2530.0
2021-10-25 13:30:00,200.14,200.19,200.03,200.13,3997.0,183.1569,183.2027,183.0563,183.1478,3997.0
2021-10-25 14:00:00,200.15,200.3,200.14,200.23,2122.0,183.1661,183.3034,183.1569,183.2393,2122.0
2021-10-25 14:30:00,200.1,200.2,199.87,199.87,4149.0,183.1203,183.2118,182.9099,182.9099,4149.0
2021-10-25 15:00:00,199.82,199.91,199.55,199.65,4369.0,182.8641,182.9465,182.617,182.7085,4369.0
2021-10-25 15:30:00,199.66,200.01,199.65,199.72,13877.0,182.7177,183.038,182.7085,182.7726,13877.0
2021-10-26 09:30:00,200.35,200.52,200.12,200.5,11190.0,183.3491,183.5047,183.1386,183.4864,11190.0
2021-10-26 10:00:00,200.56,200.65,200.1,200.12,11104.0,183.5413,183.6237,183.1203,183.1386,11104.0
2021-10-26 10:30:00,200.08,200.28,199.8,199.96,10646.0,183.102,183.2851,182.8458,182.9922,10646.0
2021-10-26 11:00:00,200.04,200.34,200.0,200.34,7365.0,183.0654,183.34,183.0288,183.34,7365.0
2021-10-26 11:30:00,200.34,200.52,200.3,200.32,8811.0,183.34,183.5047,183.3034,183.3217,8811.0
2021-10-26 12:00:00,200.33,200.34,200.15,200.17,1667.0,183.3308,183.34,183.1661,183.1844,1667.0
2021-10-26 12:30:00,200.17,200.51,200.16,200.51,5119.0,183.1844,183.4955,183.1752,183.4955,5119.0
2021-10-26 13:00:00,200.49,200.55,200.46,200.5,1847.0,183.4772,183.5321,183.4498,183.4864,1847.0
2021-10-26 13:30:00,200.5,200.76,200.49,200.6,6273.0,183.4864,183.7243,183.4772,183.5779,6273.0
2021-10-26 14:00:00,200.63,200.75,200.57,200.6,4024.0,183.6054,183.7152,183.5505,183.5779,4024.0
2021-10-26 14:30:00,200.58,200.71,200.42,200.63,5559.0,183.5596,183.6786,183.4132,183.6054,5559.0
2021-10-26 15:00:00,200.59,200.75,200.54,200.71,6130.0,183.5688,183.7152,183.523,183.6786,6130.0
2021-10-26 15:30:00,200.74,200.76,200.39,200.47,12561.0,183.706,183.7243,183.3857,183.4589,12561.0
2021-10-27 09:30:00,200.12,200.3,199.6,199.69,22328.0,183.1386,183.3034,182.6628,182.7451,22328.0
2021-10-27 10:00:00,199.81,199.92,198.99,199.12,9322.0,182.8549,182.9556,182.1045,182.2235,9322.0
2021-10-27 10:30:00,199.09,199.09,198.68,198.72,8162.0,182.196,182.196,181.8208,181.8574,8162.0
2021-10-27 11:00:00,198.68,199.12,198.68,198.96,4952.0,181.8208,182.2235,181.8208,182.0771,4952.0
2021-10-27 11:30:00,198.8,199.01,198.7,198.92,6977.0,181.9306,182.1228,181.8391,182.0405,6977.0
2021-10-27 12:00:00,199.0,199.35,198.99,199.34,1692.0,182.1137,182.434,182.1045,182.4248,1692.0
2021-10-27 12:30:00,199.36,199.4,199.23,199.4,2822.0,182.4431,182.4797,182.3242,182.4797,2822.0
2021-10-27 13:00:00,199.34,199.38,199.23,199.38,3098.0,182.4248,182.4614,182.3242,182.4614,3098.0
2021-10-27 13:30:00,199.29,199.56,199.29,199.55,2159.0,182.3791,182.6262,182.3791,182.617,2159.0
2021-10-27 14:00:00,199.62,199.7,199.56,199.58,3958.0,182.6811,182.7543,182.6262,182.6445,3958.0
2021-10-27 14:30:00,199.6,199.6,199.38,199.54,1401.0,182.6628,182.6628,182.4614,182.6079,1401.0
2021-10-27 15:00:00,199.55,199.62,199.0,199.2,4237.0,182.617,182.6811,182.1137,182.2967,4237.0
2021-10-27 15:30:00,199.09,199.21,198.85,198.85,11234.0,182.196,182.3059,181.9764,181.9764,11234.0
2021-10-28 09:30:00,200.46,200.96,200.32,200.56,18681.0,183.4498,183.9074,183.3217,183.5413,18681.0
2021-10-28 10:00:00,200.52,201.12,200.45,201.04,12473.0,183.5047,184.0538,183.4406,183.9806,12473.0
2021-10-28 10:30:00,201.11,201.49,201.0,201.36,5931.0,184.0446,184.3924,183.944,184.2734,5931.0
2021-10-28 11:00:00,201.04,201.31,201.02,201.02,3212.0,183.9806,184.2277,183.9623,183.9623,3212.0
2021-10-28 11:30:00,201.0,201.41,200.75,200.87,16868.0,183.944,184.3192,183.7152,183.825,16868.0
2021-10-28 12:00:00,200.86,200.97,200.83,200.88,5877.0,183.8158,183.9165,183.7884,183.8341,5877.0
2021-10-28 12:30:00,200.85,200.85,200.5,200.62,2283.0,183.8067,183.8067,183.4864,183.5962,2283.0
2021-10-28 13:00:00,200.56,200.83,200.51,200.83,3889.0,183.5413,183.7884,183.4955,183.7884,3889.0
2021-10-28 13:30:00,200.82,201.02,200.81,200.86,3529.0,183.7792,183.9623,183.7701,183.8158,3529.0
2021-10-28 14:00:00,200.86,200.94,200.76,200.76,2407.0,183.8158,183.8891,183.7243,183.7243,2407.0
2021-10-28 14:30:00,200.86,200.9,200.65,200.67,2324.0,183.8158,183.8524,183.6237,183.642,2324.0
2021-10-28 15:00:00,200.5,200.71,200.5,200.51,4641.0,183.4864,183.6786,183.4864,183.4955,4641.0
2021-10-28 15:30:00,200.5,200.84,200.5,200.84,8459.0,183.4864,183.7975,183.4864,183.7975,8459.0
2021-10-29 09:30:00,199.84,200.74,199.79,200.45,15738.0,182.8824,183.706,182.8366,183.4406,15738.0
2021-10-29 10:00:00,200.44,200.58,199.67,199.67,4360.0,183.4315,183.5596,182.7268,182.7268,4360.0
2021-10-29 10:30:00,199.84,199.92,199.61,199.61,6833.0,182.8824,182.9556,182.6719,182.6719,6833.0
2021-10-29 11:00:00,199.62,199.91,199.59,199.84,10495.0,182.6811,182.9465,182.6536,182.8824,10495.0
2021-10-29 11:30:00,200.18,200.21,199.62,199.66,15295.0,183.1935,183.221,182.6811,182.7177,15295.0
2021-10-29 12:00:00,199.67,199.99,199.67,199.94,3852.0,182.7268,183.0197,182.7268,182.9739,3852.0
2021-10-29 12:30:00,199.84,199.84,199.55,199.55,2468.0,182.8824,182.8824,182.617,182.617,2468.0
2021-10-29 13:00:00,199.55,199.71,199.55,199.61,1067.0,182.617,182.7634,182.617,182.6719,1067.0
2021-10-29 13:30:00,199.65,199.76,199.46,199.5,6189.0,182.7085,182.8092,182.5346,182.5712,6189.0
2021-10-29 14:00:00,199.61,199.65,199.23,199.32,4867.0,182.6719,182.7085,182.3242,182.4065,4867.0
2021-10-29 14:30:00,199.23,199.62,199.23,199.43,2841.0,182.3242,182.6811,182.3242,182.5072,2841.0
2021-10-29 15:00:00,199.59,199.59,199.39,199.39,4579.0,182.6536,182.6536,182.4706,182.4706,4579.0
2021-10-29 15:30:00,199.43,199.89,199.38,199.71,12503.0,182.5072,182.9282,182.4614,182.7634,12503.0
2021-11-01 09:30:00,199.85,200.57,199.84,200.2,15437.0,182.8915,183.5505,182.8824,183.2118,15437.0
2021-11-01 10:00:00,200.17,200.2,199.85,199.97,12228.0,183.1844,183.2118,182.8915,183.0014,12228.0
2021-11-01 10:30:00,200.07,200.63,200.06,200.12,7555.0,183.0929,183.6054,183.0837,183.1386,7555.0
2021-11-01 11:00:00,200.29,201.27,200.29,200.99,5391.0,183.2942,184.1911,183.2942,183.9348,5391.0
2021-11-01 11:30:00,201.03,201.2,200.83,201.11,5358.0,183.9714,184.127,183.7884,184.0446,5358.0
2021-11-01 12:00:00,201.03,201.23,200.86,200.86,2714.0,183.9714,184.1544,183.8158,183.8158,2714.0
2021-11-01 12:30:00,200.97,201.29,200.77,201.19,3806.0,183.9165,184.2094,183.7335,184.1178,3806.0
2021-11-01 13:00:00,201.21,201.32,200.93,201.03,4702.0,184.1361,184.2368,183.8799,183.9714,4702.0
2021-11-01 13:30:00,201.06,201.07,200.81,201.01,4140.0,183.9989,184.008,183.7701,183.9531,4140.0
2021-11-01 14:00:00,200.96,200.97,200.74,200.74,6034.0,183.9074,183.9165,183.706,183.706,6034.0
2021-11-01 14:30:00,200.72,201.11,200.72,201.09,4403.0,183.6877,184.0446,183.6877,184.0263,4403.0
2021-11-01 15:00:00,201.0,201.05,200.87,200.87,6762.0,183.944,183.9897,183.825,183.825,6762.0
2021-11-01 15:30:00,200.88,201.19,200.72,201.19,12411.0,183.8341,184.1178,183.6877,184.1178,12411.0
2021-11-02 09:30:00,201.28,201.63,201.24,201.58,6258.0,184.2002,184.5205,184.1636,184.4747,6258.0
2021-11-02 10:00:00,201.72,201.97,201.52,201.86,9760.0,184.6029,184.8317,184.4198,184.731,9760.0
2021-11-02 10:30:00,201.82,201.83,201.31,201.72,15917.0,184.6944,184.7035,184.2277,184.6029,15917.0
2021-11-02 11:00:00,201.86,202.2,201.71,202.12,4475.0,184.731,185.0421,184.5937,184.9689,4475.0
2021-11-02 11:30:00,202.17,202.47,202.17,202.22,5320.0,185.0147,185.2892,185.0147,185.0604,5320.0
2021-11-02 12:00:00,202.22,202.73,202.17,202.73,6388.0,185.0604,185.5272,185.0147,185.5272,6388.0
2021-11-02 12:30:00,202.65,202.65,202.38,202.45,3737.0,185.454,185.454,185.2069,185.2709,3737.0
2021-11-02 13:00:00,202.43,202.65,202.39,202.46,4064.0,185.2526,185.454,185.216,185.2801,4064.0
2021-11-02 13:30:00,202.39,202.6,202.38,202.55,4157.0,185.216,185.4082,185.2069,185.3624,4157.0
2021-11-02 14:00:00,202.45,202.6,202.45,202.45,2211.0,185.2709,185.4082,185.2709,185.2709,2211.0
2021-11-02 14:30:00,202.42,202.6,202.4,202.59,4302.0,185.2435,185.4082,185.2252,185.399,4302.0
2021-11-02 15:00:00,202.58,202.62,202.44,202.47,6414.0,185.3899,185.4265,185.2618,185.2892,6414.0
2021-11-02 15:30:00,202.59,202.72,202.28,202.56,18324.0,185.399,185.518,185.1153,185.3716,18324.0
2021-11-03 09:30:00,202.71,203.24,202.57,202.7,13499.0,185.5089,185.9939,185.3807,185.4997,13499.0
2021-11-03 10:00:00,202.6,202.6,202.24,202.46,9401.0,185.4082,185.4082,185.0787,185.2801,9401.0
2021-11-03 10:30:00,202.48,202.78,202.29,202.73,7378.0,185.2984,185.5729,185.1245,185.5272,7378.0
2021-11-03 11:00:00,202.83,203.01,202.64,202.99,9237.0,185.6187,185.7834,185.4448,185.7651,9237.0
2021-11-03 11:30:00,203.14,203.32,202.97,203.29,4140.0,185.9024,186.0671,185.7468,186.0396,4140.0
2021-11-03 12:00:00,203.42,203.5,203.28,203.44,5309.0,186.1586,186.2318,186.0305,186.1769,5309.0
2021-11-03 12:30:00,203.32,203.4,203.26,203.26,7974.0,186.0671,186.1403,186.0122,186.0122,7974.0
2021-11-03 13:00:00,203.23,203.34,203.21,203.22,4119.0,185.9847,186.0854,185.9664,185.9756,4119.0
2021-11-03 13:30:00,203.36,203.43,203.29,203.34,3279.0,186.1037,186.1678,186.0396,186.0854,3279.0
2021-11-03 14:00:00,203.16,203.66,203.15,203.66,9072.0,185.9207,186.3782,185.9115,186.3782,9072.0
2021-11-03 14:30:00,203.6,204.47,203.45,204.47,3928.0,186.3233,187.1195,186.1861,187.1195,3928.0
2021-11-03 15:00:00,204.47,204.47,203.95,204.15,6772.0,187.1195,187.1195,186.6436,186.8267,6772.0
2021-11-03 15:30:00,204.19,204.62,204.18,204.45,19543.0,186.8633,187.2568,186.8541,187.1012,19543.0
2021-11-04 09:30:00,202.93,203.43,202.92,203.32,12778.0,185.7102,186.1678,185.701,186.0671,12778.0
2021-11-04 10:00:00,203.25,203.61,203.09,203.59,7806.0,186.003,186.3325,185.8566,186.3142,7806.0
2021-11-04 10:30:00,203.68,203.91,203.41,203.74,5131.0,186.3965,186.607,186.1495,186.4515,5131.0
2021-11-04 11:00:00,203.74,204.02,203.56,203.77,12188.0,186.4515,186.7077,186.2867,186.4789,12188.0
2021-11-04 11:30:00,204.01,204.25,203.55,203.99,8713.0,186.6985,186.9182,186.2776,186.6802,8713.0
2021-11-04 12:00:00,204.14,204.44,203.99,204.16,6830.0,186.8175,187.0921,186.6802,186.8358,6830.0
2021-11-04 12:30:00,204.2,204.3,204.08,204.2,1505.0,186.8724,186.9639,186.7626,186.8724,1505.0
2021-11-04 13:00:00,204.2,204.25,203.93,204.05,2930.0,186.8724,186.9182,186.6253,186.7352,2930.0
2021-11-04 13:30:00,204.04,204.24,203.99,204.18,3022.0,186.726,186.909,186.6802,186.8541,3022.0
2021-11-04 14:00:00,204.13,204.16,203.9,204.07,4814.0,186.8084,186.8358,186.5979,186.7535,4814.0
2021-11-04 14:30:00,204.01,204.34,203.95,204.14,5849.0,186.6985,187.0005,186.6436,186.8175,5849.0
2021-11-04 15:00:00,204.0,204.15,203.92,203.93,4392.0,186.6894,186.8267,186.6162,186.6253,4392.0
2021-11-04 15:30:00,203.96,204.25,203.89,204.12,18572.0,186.6528,186.9182,186.5887,186.7992,18572.0
2021-11-05 09:30:00,203.4,204.16,203.4,203.88,31890.0,186.1403,186.8358,186.1403,186.5796,31890.0
2021-11-05 10:00:00,203.93,204.38,203.89,203.92,10139.0,186.6253,187.0371,186.5887,186.6162,10139.0
2021-11-05 10:30:00,203.95,204.59,203.9,204.57,4555.0,186.6436,187.2293,186.5979,187.211,4555.0
2021-11-05 11:00:00,204.54,204.62,204.26,204.43,11259.0,187.1836,187.2568,186.9273,187.0829,11259.0
2021-11-05 11:30:00,204.39,204.56,204.2,204.36,15261.0,187.0463,187.2019,186.8724,187.0188,15261.0
2021-11-05 12:00:00,204.43,204.43,204.15,204.24,6248.0,187.0829,187.0829,186.8267,186.909,6248.0
2021-11-05 12:30:00,204.46,204.6,204.46,204.52,4367.0,187.1104,187.2385,187.1104,187.1653,4367.0
2021-11-05 13:00:00,204.52,204.52,204.06,204.06,5650.0,187.1653,187.1653,186.7443,186.7443,5650.0
2021-11-05 13:30:00,204.12,204.4,204.01,204.39,3883.0,186.7992,187.0555,186.6985,187.0463,3883.0
2021-11-05 14:00:00,204.37,204.58,204.34,204.38,4290.0,187.028,187.2202,187.0005,187.0371,4290.0
2021-11-05 14:30:00,204.54,204.6,204.4,204.45,9239.0,187.1836,187.2385,187.0555,187.1012,9239.0
2021-11-05 15:00:00,204.44,204.44,204.15,204.36,4589.0,187.0921,187.0921,186.8267,187.0188,4589.0
2021-11-05 15:30:00,204.32,204.66,204.32,204.66,17199.0,186.9822,187.2934,186.9822,187.2934,17199.0
2021-11-08 09:30:00,205.0,205.15,204.32,204.71,27835.0,187.6045,187.7418,186.9822,187.3391,27835.0
2021-11-08 10:00:00,204.71,204.84,204.46,204.46,19271.0,187.3391,187.4581,187.1104,187.1104,19271.0
2021-11-08 10:30:00,204.46,204.83,203.97,204.12,8706.0,187.1104,187.449,186.6619,186.7992,8706.0
2021-11-08 11:00:00,204.08,204.12,203.67,203.98,13232.0,186.7626,186.7992,186.3874,186.6711,13232.0
2021-11-08 11:30:00,203.96,204.01,203.77,203.97,5091.0,186.6528,186.6985,186.4789,186.6619,5091.0
2021-11-08 12:00:00,204.03,204.13,203.82,204.11,3096.0,186.7168,186.8084,186.5247,186.7901,3096.0
2021-11-08 12:30:00,204.02,204.13,203.68,203.69,3724.0,186.7077,186.8084,186.3965,186.4057,3724.0
2021-11-08 13:00:00,203.7,203.8,203.63,203.68,4568.0,186.4149,186.5064,186.3508,186.3965,4568.0
2021-11-08 13:30:00,203.7,204.29,203.68,204.17,10694.0,186.4149,186.9548,186.3965,186.845,10694.0
2021-11-08 14:00:00,204.21,204.51,204.0,204.2,4240.0,186.8816,187.1561,186.6894,186.8724,4240.0
2021-11-08 14:30:00,204.34,204.38,204.2,204.32,4462.0,187.0005,187.0371,186.8724,186.9822,4462.0
2021-11-08 15:00:00,204.31,204.35,204.15,204.23,6789.0,186.9731,187.0097,186.8267,186.8999,6789.0
2021-11-08 15:30:00,204.18,204.5,204.16,204.39,22466.0,186.8541,187.147,186.8358,187.0463,22466.0
2021-11-09 09:30:00,204.32,204.6,204.11,204.4,16845.0,186.9822,187.2385,186.7901,187.0555,16845.0
2021-11-09 10:00:00,204.28,204.33,203.7,203.7,9849.0,186.9456,186.9914,186.4149,186.4149,9849.0
2021-11-09 10:30:00,203.81,204.06,203.69,203.89,5534.0,186.5155,186.7443,186.4057,186.5887,5534.0
2021-11-09 11:00:00,203.92,203.92,203.37,203.52,10147.0,186.6162,186.6162,186.1129,186.2501,10147.0
2021-11-09 11:30:00,203.6,203.69,203.4,203.69,7988.0,186.3233,186.4057,186.1403,186.4057,7988.0
2021-11-09 12:00:00,203.62,203.78,203.39,203.78,4275.0,186.3416,186.4881,186.1312,186.4881,4275.0
2021-11-09 12:30:00,203.73,203.94,203.62,203.8,2835.0,186.4423,186.6345,186.3416,186.5064,2835.0
2021-11-09 13:00:00,203.73,204.26,203.72,204.01,2781.0,186.4423,186.9273,186.4332,186.6985,2781.0
2021-11-09 13:30:00,204.0,204.02,203.73,203.78,2116.0,186.6894,186.7077,186.4423,186.4881,2116.0
2021-11-09 14:00:00,203.84,203.94,203.6,203.75,3845.0,186.543,186.6345,186.3233,186.4606,3845.0
2021-11-09 14:30:00,203.82,203.93,203.58,203.81,4582.0,186.5247,186.6253,186.305,186.5155,4582.0
2021-11-09 15:00:00,203.86,204.06,203.69,203.69,4573.0,186.5613,186.7443,186.4057,186.4057,4573.0
2021-11-09 15:30:00,203.62,204.0,203.54,203.93,12662.0,186.3416,186.6894,186.2684,186.6253,12662.0
2021-11-10 09:30:00,204.39,205.06,204.36,204.86,9525.0,187.0463,187.6594,187.0188,187.4764,9525.0
2021-11-10 10:00:00,204.7,204.88,204.45,204.68,7669.0,187.33,187.4947,187.1012,187.3117,7669.0
2021-11-10 10:30:00,204.64,204.81,204.32,204.42,8388.0,187.2751,187.4307,186.9822,187.0738,8388.0
2021-11-10 11:00:00,204.58,204.63,204.36,204.43,3928.0,187.2202,187.2659,187.0188,187.0829,3928.0
2021-11-10 11:30:00,204.58,204.6,204.26,204.49,14378.0,187.2202,187.2385,186.9273,187.1378,14378.0
2021-11-10 12:00:00,204.49,204.56,204.29,204.34,3066.0,187.1378,187.2019,186.9548,187.0005,3066.0
2021-11-10 12:30:00,204.37,204.46,204.34,204.46,2135.0,187.028,187.1104,187.0005,187.1104,2135.0
2021-11-10 13:00:00,204.36,204.37,203.86,204.08,5031.0,187.0188,187.028,186.5613,186.7626,5031.0
2021-11-10 13:30:00,203.98,204.09,203.74,204.08,5138.0,186.6711,186.7718,186.4515,186.7626,5138.0
2021-11-10 14:00:00,203.94,203.97,203.73,203.73,5767.0,186.6345,186.6619,186.4423,186.4423,5767.0
2021-11-10 14:30:00,203.64,203.7,203.43,203.43,6343.0,186.3599,186.4149,186.1678,186.1678,6343.0
2021-11-10 15:00:00,203.55,203.56,203.35,203.56,5114.0,186.2776,186.2867,186.0946,186.2867,5114.0
2021-11-10 15:30:00,203.57,203.57,203.19,203.44,6532.0,186.2959,186.2959,185.9481,186.1769,6532.0
2021-11-11 09:30:00,204.36,204.36,203.68,203.84,19244.0,187.0188,187.0188,186.3965,186.543,19244.0
2021-11-11 10:00:00,204.01,204.43,203.89,204.43,7356.0,186.6985,187.0829,186.5887,187.0829,7356.0
2021-11-11 10:30:00,204.43,204.43,204.18,204.18,9512.0,187.0829,187.0829,186.8541,186.8541,9512.0
2021-11-11 11:00:00,204.35,204.6,204.22,204.22,6734.0,187.0097,187.2385,186.8907,186.8907,6734.0
2021-11-11 11:30:00,204.15,204.25,203.95,204.15,3177.0,186.8267,186.9182,186.6436,186.8267,3177.0
2021-11-11 12:00:00,204.08,204.14,203.74,203.85,4188.0,186.7626,186.8175,186.4515,186.5521,4188.0
2021-11-11 12:30:00,203.85,204.0,203.8,203.97,2518.0,186.5521,186.6894,186.5064,186.6619,2518.0
2021-11-11 13:00:00,203.9,203.93,203.76,203.89,2834.0,186.5979,186.6253,186.4698,186.5887,2834.0
2021-11-11 13:30:00,203.97,203.97,203.8,203.8,1762.0,186.6619,186.6619,186.5064,186.5064,1762.0
2021-11-11 14:00:00,203.85,204.16,203.81,204.08,5346.0,186.5521,186.8358,186.5155,186.7626,5346.0
2021-11-11 14:30:00,204.14,204.3,204.13,204.2,2420.0,186.8175,186.9639,186.8084,186.8724,2420.0
2021-11-11 15:00:00,204.15,204.21,203.97,204.0,3828.0,186.8267,186.8816,186.6619,186.6894,3828.0
2021-11-11 15:30:00,203.97,204.08,203.78,204.03,7484.0,186.6619,186.7626,186.4881,186.7168,7484.0
2021-11-12 09:30:00,205.31,205.6,205.04,205.37,19691.0,187.8882,188.1536,187.6411,187.9431,19691.0
2021-11-12 10:00:00,205.44,205.67,205.35,205.52,15305.0,188.0072,188.2177,187.9248,188.0804,15305.0
2021-11-12 10:30:00,205.51,205.52,205.14,205.4,13100.0,188.0713,188.0804,187.7327,187.9706,13100.0
2021-11-12 11:00:00,205.46,205.89,205.46,205.77,5277.0,188.0255,188.419,188.0255,188.3092,5277.0
2021-11-12 11:30:00,205.58,205.78,205.36,205.59,7838.0,188.1353,188.3184,187.934,188.1445,7838.0
2021-11-12 12:00:00,205.64,205.66,205.5,205.6,2915.0,188.1902,188.2085,188.0621,188.1536,2915.0
2021-11-12 12:30:00,205.56,205.6,205.54,205.56,2064.0,188.117,188.1536,188.0987,188.117,2064.0
2021-11-12 13:00:00,205.55,205.62,205.41,205.62,2918.0,188.1079,188.1719,187.9797,188.1719,2918.0
2021-11-12 13:30:00,205.38,205.64,205.38,205.64,1716.0,187.9523,188.1902,187.9523,188.1902,1716.0
2021-11-12 14:00:00,205.59,205.68,205.3,205.48,8055.0,188.1445,188.2268,187.8791,188.0438,8055.0
2021-11-12 14:30:00,205.45,205.48,205.2,205.37,4422.0,188.0164,188.0438,187.7876,187.9431,4422.0
2021-11-12 15:00:00,205.24,205.27,205.02,205.1,6342.0,187.8242,187.8516,187.6228,187.6961,6342.0
2021-11-12 15:30:00,205.13,205.34,204.83,204.84,20058.0,187.7235,187.9157,187.449,187.4581,20058.0
2021-11-15 09:30:00,205.25,205.37,204.85,204.91,13669.0,187.8333,187.9431,187.4673,187.5222,13669.0
2021-11-15 10:00:00,205.0,205.7,204.97,205.5,13161.0,187.6045,188.2451,187.5771,188.0621,13161.0
2021-11-15 10:30:00,205.52,205.52,205.28,205.29,7560.0,188.0804,188.0804,187.8608,187.8699,7560.0
2021-11-15 11:00:00,205.25,205.3,205.01,205.24,8983.0,187.8333,187.8791,187.6137,187.8242,8983.0
2021-11-15 11:30:00,205.04,205.64,204.77,204.91,17540.0,187.6411,188.1902,187.3941,187.5222,17540.0
2021-11-15 12:00:00,204.95,204.96,204.62,204.66,4073.0,187.5588,187.5679,187.2568,187.2934,4073.0
2021-11-15 12:30:00,204.92,204.92,204.63,204.77,8361.0,187.5313,187.5313,187.2659,187.3941,8361.0
2021-11-15 13:00:00,204.73,204.99,204.72,204.95,5305.0,187.3575,187.5954,187.3483,187.5588,5305.0
2021-11-15 13:30:00,204.9,205.06,204.87,205.0,4463.0,187.513,187.6594,187.4856,187.6045,4463.0
2021-11-15 14:00:00,205.11,205.11,204.53,204.93,2335.0,187.7052,187.7052,187.1744,187.5405,2335.0
2021-11-15 14:30:00,204.84,205.14,204.81,204.99,3271.0,187.4581,187.7327,187.4307,187.5954,3271.0
2021-11-15 15:00:00,205.01,205.05,204.92,204.92,3876.0,187.6137,187.6503,187.5313,187.5313,3876.0
2021-11-15 15:30:00,204.95,205.05,204.79,205.04,12385.0,187.5588,187.6503,187.4124,187.6411,12385.0
2021-11-16 09:30:00,208.28,208.64,208.14,208.14,23340.0,190.6062,190.9357,190.4781,190.4781,23340.0
2021-11-16 10:00:00,208.19,208.43,207.75,208.36,17899.0,190.5238,190.7435,190.1212,190.6794,17899.0
2021-11-16 10:30:00,208.34,208.48,208.1,208.48,10801.0,190.6611,190.7892,190.4415,190.7892,10801.0
2021-11-16 11:00:00,208.53,208.7,207.74,207.99,12100.0,190.835,190.9906,190.112,190.3408,12100.0
2021-11-16 11:30:00,208.11,208.15,207.42,207.44,15423.0,190.4506,190.4872,189.8192,189.8375,15423.0
2021-11-16 12:00:00,207.53,207.57,207.12,207.27,4661.0,189.9199,189.9565,189.5446,189.6819,4661.0
2021-11-16 12:30:00,207.21,207.42,207.1,207.21,9600.0,189.627,189.8192,189.5263,189.627,9600.0
2021-11-16 13:00:00,207.33,207.55,207.26,207.38,13228.0,189.7368,189.9382,189.6728,189.7826,13228.0
2021-11-16 13:30:00,207.4,207.68,207.33,207.33,10549.0,189.8009,190.0571,189.7368,189.7368,10549.0
2021-11-16 14:00:00,207.33,207.54,207.17,207.22,6716.0,189.7368,189.929,189.5904,189.6362,6716.0
2021-11-16 14:30:00,207.31,207.36,206.94,207.07,15593.0,189.7185,189.7643,189.3799,189.4989,15593.0
2021-11-16 15:00:00,207.04,207.14,206.89,206.92,9778.0,189.4714,189.5629,189.3342,189.3616,9778.0
2021-11-16 15:30:00,206.93,207.04,206.56,206.61,19046.0,189.3708,189.4714,189.0322,189.0779,19046.0
2021-11-17 09:30:00,208.56,209.05,208.23,208.23,23264.0,190.8625,191.3109,190.5605,190.5605,23264.0
2021-11-17 10:00:00,208.26,208.74,208.13,208.74,44016.0,190.5879,191.0272,190.4689,191.0272,44016.0
2021-11-17 10:30:00,208.68,208.86,208.49,208.58,16799.0,190.9723,191.137,190.7984,190.8808,16799.0
2021-11-17 11:00:00,208.53,208.92,208.42,208.91,17336.0,190.835,191.1919,190.7343,191.1828,17336.0
2021-11-17 11:30:00,208.9,209.38,208.74,209.38,24926.0,191.1736,191.6129,191.0272,191.6129,24926.0
2021-11-17 12:00:00,209.4,209.49,209.21,209.33,4935.0,191.6312,191.7135,191.4573,191.5671,4935.0
2021-11-17 12:30:00,209.28,209.44,209.1,209.29,7376.0,191.5214,191.6678,191.3566,191.5305,7376.0
2021-11-17 13:00:00,209.31,209.49,209.13,209.23,4063.0,191.5488,191.7135,191.3841,191.4756,4063.0
2021-11-17 13:30:00,209.1,209.18,208.86,208.86,10323.0,191.3566,191.4298,191.137,191.137,10323.0
2021-11-17 14:00:00,208.97,208.98,208.53,208.79,7820.0,191.2377,191.2468,190.835,191.0729,7820.0
2021-11-17 14:30:00,208.76,209.1,208.73,209.07,6588.0,191.0455,191.3566,191.018,191.3292,6588.0
2021-11-17 15:00:00,209.09,209.39,209.03,209.31,10774.0,191.3475,191.622,191.2926,191.5488,10774.0
2021-11-17 15:30:00,209.35,209.83,209.31,209.67,25702.0,191.5854,192.0247,191.5488,191.8783,25702.0
2021-11-18 09:30:00,209.32,209.87,209.16,209.8,17629.0,191.558,192.0613,191.4115,191.9972,17629.0
2021-11-18 10:00:00,209.83,209.83,209.44,209.75,9834.0,192.0247,192.0247,191.6678,191.9515,9834.0
2021-11-18 10:30:00,209.64,209.77,209.45,209.45,6010.0,191.8508,191.9698,191.6769,191.6769,6010.0
2021-11-18 11:00:00,209.55,209.62,209.18,209.24,8850.0,191.7684,191.8325,191.4298,191.4848,8850.0
2021-11-18 11:30:00,209.34,209.98,209.16,209.57,28868.0,191.5763,192.162,191.4115,191.7867,28868.0
2021-11-18 12:00:00,209.66,210.1,209.66,210.03,5003.0,191.8691,192.2718,191.8691,192.2077,5003.0
2021-11-18 12:30:00,210.03,210.06,209.62,209.8,4595.0,192.2077,192.2352,191.8325,191.9972,4595.0
2021-11-18 13:00:00,209.89,209.97,209.69,209.78,2689.0,192.0796,192.1528,191.8966,191.9789,2689.0
2021-11-18 13:30:00,209.73,209.95,209.71,209.85,4919.0,191.9332,192.1345,191.9149,192.043,4919.0
2021-11-18 14:00:00,209.84,209.93,209.76,209.79,3442.0,192.0338,192.1162,191.9606,191.9881,3442.0
2021-11-18 14:30:00,209.8,210.07,209.73,210.01,4605.0,191.9972,192.2443,191.9332,192.1894,4605.0
2021-11-18 15:00:00,209.92,209.97,209.76,209.97,6778.0,192.107,192.1528,191.9606,192.1528,6778.0
2021-11-18 15:30:00,210.0,210.15,209.9,210.1,13787.0,192.1803,192.3175,192.0887,192.2718,13787.0
2021-11-19 09:30:00,210.0,210.05,209.45,209.99,15566.0,192.1803,192.226,191.6769,192.1711,15566.0
2021-11-19 10:00:00,209.99,209.99,208.78,208.89,18677.0,192.1711,192.1711,191.0638,191.1644,18677.0
2021-11-19 10:30:00,208.9,209.05,208.56,208.62,24098.0,191.1736,191.3109,190.8625,190.9174,24098.0
2021-11-19 11:00:00,208.64,209.09,208.56,209.01,5233.0,190.9357,191.3475,190.8625,191.2743,5233.0
2021-11-19 11:30:00,209.03,209.33,208.91,209.22,3438.0,191.2926,191.5671,191.1828,191.4664,3438.0
2021-11-19 12:00:00,209.21,209.4,208.99,209.03,5047.0,191.4573,191.6312,191.256,191.2926,5047.0
2021-11-19 12:30:00,209.07,209.3,208.92,209.19,8237.0,191.3292,191.5397,191.1919,191.439,8237.0
2021-11-19 13:00:00,209.17,209.18,208.82,209.17,4548.0,191.4207,191.4298,191.1004,191.4207,4548.0
2021-11-19 13:30:00,208.83,208.89,208.56,208.72,2856.0,191.1095,191.1644,190.8625,191.0089,2856.0
2021-11-19 14:00:00,208.78,208.81,208.64,208.64,2233.0,191.0638,191.0912,190.9357,190.9357,2233.0
2021-11-19 14:30:00,208.57,208.69,208.48,208.55,7325.0,190.8716,190.9814,190.7892,190.8533,7325.0
2021-11-19 15:00:00,208.57,208.59,208.22,208.48,6282.0,190.8716,190.8899,190.5513,190.7892,6282.0
2021-11-19 15:30:00,208.51,208.72,208.23,208.71,24732.0,190.8167,191.0089,190.5605,190.9997,24732.0
2021-11-22 09:30:00,209.13,209.53,208.92,209.43,17550.0,191.3841,191.7501,191.1919,191.6586,17550.0
2021-11-22 10:00:00,209.51,209.51,208.81,209.07,8032.0,191.7318,191.7318,191.0912,191.3292,8032.0
2021-11-22 10:30:00,209.21,209.29,209.0,209.14,11191.0,191.4573,191.5305,191.2651,191.3932,11191.0
2021-11-22 11:00:00,209.16,209.38,209.16,209.36,12120.0,191.4115,191.6129,191.4115,191.5946,12120.0
2021-11-22 11:30:00,209.51,209.77,209.08,209.14,7047.0,191.7318,191.9698,191.3383,191.3932,7047.0
2021-11-22 12:00:00,209.08,209.4,209.08,209.2,2791.0,191.3383,191.6312,191.3383,191.4481,2791.0
2021-11-22 12:30:00,209.12,209.31,208.99,209.0,2307.0,191.3749,191.5488,191.256,191.2651,2307.0
2021-11-22 13:00:00,208.98,209.14,208.87,208.87,4145.0,191.2468,191.3932,191.1461,191.1461,4145.0
2021-11-22 13:30:00,208.98,209.1,208.71,208.8,3510.0,191.2468,191.3566,190.9997,191.0821,3510.0
2021-11-22 14:00:00,208.76,208.86,208.57,208.57,4880.0,191.0455,191.137,190.8716,190.8716,4880.0
2021-11-22 14:30:00,208.62,208.99,208.56,208.99,3395.0,190.9174,191.256,190.8625,191.256,3395.0
2021-11-22 15:00:00,208.91,208.94,208.41,208.41,9133.0,191.1828,191.2102,190.7252,190.7252,9133.0
2021-11-22 15:30:00,208.48,208.56,207.7,207.75,29563.0,190.7892,190.8625,190.0754,190.1212,29563.0
2021-11-23 09:30:00,207.45,207.96,207.25,207.74,13917.0,189.8466,190.3134,189.6636,190.112,13917.0
2021-11-23 10:00:00,207.77,207.78,206.68,206.68,6570.0,190.1395,190.1486,189.142,189.142,6570.0
2021-11-23 10:30:00,206.72,207.22,206.69,207.17,11608.0,189.1786,189.6362,189.1511,189.5904,11608.0
2021-11-23 11:00:00,207.19,207.78,207.01,207.56,18009.0,189.6087,190.1486,189.444,189.9473,18009.0
2021-11-23 11:30:00,207.58,207.84,207.34,207.81,5844.0,189.9656,190.2035,189.746,190.1761,5844.0
2021-11-23 12:00:00,207.84,207.87,207.6,207.72,5545.0,190.2035,190.231,189.9839,190.0937,5545.0
2021-11-23 12:30:00,207.77,207.83,207.56,207.64,3400.0,190.1395,190.1944,189.9473,190.0205,3400.0
2021-11-23 13:00:00,207.47,207.8,207.47,207.77,3903.0,189.8649,190.1669,189.8649,190.1395,3903.0
2021-11-23 13:30:00,207.72,207.91,207.48,207.91,6510.0,190.0937,190.2676,189.8741,190.2676,6510.0
2021-11-23 14:00:00,207.84,207.9,207.74,207.9,3774.0,190.2035,190.2585,190.112,190.2585,3774.0
2021-11-23 14:30:00,207.91,208.08,207.71,207.89,9714.0,190.2676,190.4232,190.0846,190.2493,9714.0
2021-11-23 15:00:00,207.92,207.93,207.67,207.84,9997.0,190.2768,190.2859,190.048,190.2035,9997.0
2021-11-23 15:30:00,207.94,208.14,207.81,207.89,23318.0,190.2951,190.4781,190.1761,190.2493,23318.0
2021-11-24 09:30:00,206.52,206.97,206.34,206.68,13187.0,188.9956,189.4074,188.8308,189.142,13187.0
2021-11-24 10:00:00,206.64,207.18,206.61,206.71,12279.0,189.1054,189.5996,189.0779,189.1694,12279.0
2021-11-24 10:30:00,206.75,207.07,206.6,206.92,6863.0,189.206,189.4989,189.0688,189.3616,6863.0
2021-11-24 11:00:00,206.93,206.94,206.56,206.64,5693.0,189.3708,189.3799,189.0322,189.1054,5693.0
2021-11-24 11:30:00,206.71,206.9,206.14,206.51,5445.0,189.1694,189.3433,188.6478,188.9864,5445.0
2021-11-24 12:00:00,206.39,206.88,206.39,206.79,3819.0,188.8766,189.325,188.8766,189.2426,3819.0
2021-11-24 12:30:00,206.91,207.03,206.8,206.93,2481.0,189.3525,189.4623,189.2518,189.3708,2481.0
2021-11-24 13:00:00,206.97,207.1,206.72,206.91,4454.0,189.4074,189.5263,189.1786,189.3525,4454.0
2021-11-24 13:30:00,206.82,206.88,206.7,206.72,4364.0,189.2701,189.325,189.1603,189.1786,4364.0
2021-11-24 14:00:00,206.83,206.88,206.39,206.82,6007.0,189.2793,189.325,188.8766,189.2701,6007.0
2021-11-24 14:30:00,206.71,207.01,206.71,207.0,2305.0,189.1694,189.444,189.1694,189.4348,2305.0
2021-11-24 15:00:00,206.93,207.22,206.76,207.15,5450.0,189.3708,189.6362,189.2152,189.5721,5450.0
2021-11-24 15:30:00,207.14,207.39,207.07,207.36,6729.0,189.5629,189.7917,189.4989,189.7643,6729.0
2021-11-26 09:30:00,202.36,202.6,201.86,202.18,39511.0,185.1886,185.4082,184.731,185.0238,39511.0
2021-11-26 10:00:00,202.09,202.11,201.29,201.6,22395.0,184.9415,184.9598,184.2094,184.493,22395.0
2021-11-26 10:30:00,201.57,202.36,201.49,202.19,14342.0,184.4656,185.1886,184.3924,185.033,14342.0
2021-11-26 11:00:00,202.21,202.37,200.89,200.89,12562.0,185.0513,185.1977,183.8433,183.8433,12562.0
2021-11-26 11:30:00,201.11,201.44,200.94,201.08,47278.0,184.0446,184.3466,183.8891,184.0172,47278.0
2021-11-26 12:00:00,201.16,201.91,201.16,201.79,10154.0,184.0904,184.7767,184.0904,184.6669,10154.0
2021-11-26 12:30:00,201.78,202.32,201.5,202.1,20507.0,184.6578,185.152,184.4015,184.9506,20507.0
2021-11-29 09:30:00,204.5,204.7,204.02,204.26,26272.0,187.147,187.33,186.7077,186.9273,26272.0
2021-11-29 10:00:00,204.3,204.96,204.16,204.73,10002.0,186.9639,187.5679,186.8358,187.3575,10002.0
2021-11-29 10:30:00,204.78,204.79,204.0,204.07,9295.0,187.4032,187.4124,186.6894,186.7535,9295.0
2021-11-29 11:00:00,204.19,204.86,204.08,204.54,8446.0,186.8633,187.4764,186.7626,187.1836,8446.0
2021-11-29 11:30:00,204.3,204.45,203.98,204.26,5471.0,186.9639,187.1012,186.6711,186.9273,5471.0
2021-11-29 12:00:00,204.33,204.85,204.29,204.47,4815.0,186.9914,187.4673,186.9548,187.1195,4815.0
2021-11-29 12:30:00,204.64,204.93,204.6,204.87,2076.0,187.2751,187.5405,187.2385,187.4856,2076.0
2021-11-29 13:00:00,204.95,204.99,204.77,204.95,3800.0,187.5588,187.5954,187.3941,187.5588,3800.0
2021-11-29 13:30:00,204.87,204.95,204.72,204.87,3266.0,187.4856,187.5588,187.3483,187.4856,3266.0
2021-11-29 14:00:00,204.84,205.06,204.65,205.04,2906.0,187.4581,187.6594,187.2842,187.6411,2906.0
2021-11-29 14:30:00,205.04,205.11,204.85,204.86,7378.0,187.6411,187.7052,187.4673,187.4764,7378.0
2021-11-29 15:00:00,204.92,205.02,204.84,205.01,4739.0,187.5313,187.6228,187.4581,187.6137,4739.0
2021-11-29 15:30:00,205.0,205.15,204.87,204.99,13329.0,187.6045,187.7418,187.4856,187.5954,13329.0
2021-11-30 09:30:00,202.72,203.25,202.39,203.16,14735.0,185.518,186.003,185.216,185.9207,14735.0
2021-11-30 10:00:00,203.3,203.96,203.26,203.57,10214.0,186.0488,186.6528,186.0122,186.2959,10214.0
2021-11-30 10:30:00,203.53,203.72,201.1,201.12,31735.0,186.2593,186.4332,184.0355,184.0538,31735.0
2021-11-30 11:00:00,201.0,202.56,200.53,201.88,23389.0,183.944,185.3716,183.5138,184.7493,23389.0
2021-11-30 11:30:00,201.92,202.27,201.54,202.03,36660.0,184.7859,185.1062,184.4381,184.8866,36660.0
2021-11-30 12:00:00,202.0,202.73,201.68,202.73,16354.0,184.8591,185.5272,184.5663,185.5272,16354.0
2021-11-30 12:30:00,202.49,203.28,202.48,203.23,15635.0,185.3075,186.0305,185.2984,185.9847,15635.0
2021-11-30 13:00:00,203.23,203.36,202.96,203.36,15226.0,185.9847,186.1037,185.7376,186.1037,15226.0
2021-11-30 13:30:00,203.31,203.97,203.31,203.72,15379.0,186.0579,186.6619,186.0579,186.4332,15379.0
2021-11-30 14:00:00,203.68,204.25,203.6,204.17,10223.0,186.3965,186.9182,186.3233,186.845,10223.0
2021-11-30 14:30:00,204.14,204.31,203.36,203.42,12687.0,186.8175,186.9731,186.1037,186.1586,12687.0
2021-11-30 15:00:00,203.46,203.67,203.37,203.64,10563.0,186.1952,186.3874,186.1129,186.3599,10563.0
2021-11-30 15:30:00,203.6,203.74,202.88,203.17,43682.0,186.3233,186.4515,185.6644,185.9298,43682.0
2021-12-01 09:30:00,205.7,205.9,205.34,205.48,19022.0,188.2451,188.4282,187.9157,188.0438,19022.0
2021-12-01 10:00:00,205.24,205.31,204.96,205.1,9298.0,187.8242,187.8882,187.5679,187.6961,9298.0
2021-12-01 10:30:00,205.04,205.32,204.84,205.17,14072.0,187.6411,187.8974,187.4581,187.7601,14072.0
2021-12-01 11:00:00,205.16,206.09,205.16,205.87,13494.0,187.751,188.602,187.751,188.4007,13494.0
2021-12-01 11:30:00,205.84,205.98,204.81,204.88,7915.0,188.3733,188.5014,187.4307,187.4947,7915.0
2021-12-01 12:00:00,205.15,205.83,205.05,205.22,7127.0,187.7418,188.3641,187.6503,187.8059,7127.0
2021-12-01 12:30:00,205.21,205.31,204.68,204.68,5214.0,187.7967,187.8882,187.3117,187.3117,5214.0
2021-12-01 13:00:00,204.47,204.48,203.88,204.34,7187.0,187.1195,187.1287,186.5796,187.0005,7187.0
2021-12-01 13:30:00,204.18,204.26,203.65,203.99,12559.0,186.8541,186.9273,186.3691,186.6802,12559.0
2021-12-01 14:00:00,203.95,204.15,203.31,203.54,40316.0,186.6436,186.8267,186.0579,186.2684,40316.0
2021-12-01 14:30:00,203.71,203.72,203.11,203.23,20710.0,186.424,186.4332,185.8749,185.9847,20710.0
2021-12-01 15:00:00,203.25,203.42,202.1,202.41,22046.0,186.003,186.1586,184.9506,185.2343,22046.0
2021-12-01 15:30:00,202.29,202.68,200.76,200.84,71939.0,185.1245,185.4814,183.7243,183.7975,71939.0
2021-12-02 09:30:00,204.12,205.16,204.0,204.92,21735.0,186.7992,187.751,186.6894,187.5313,21735.0
2021-12-02 10:00:00,204.83,205.41,204.8,205.28,12188.0,187.449,187.9797,187.4215,187.8608,12188.0
2021-12-02 10:30:00,205.21,205.59,205.03,205.48,14217.0,187.7967,188.1445,187.632,188.0438,14217.0
2021-12-02 11:00:00,205.28,206.04,205.19,205.25,16469.0,187.8608,188.5563,187.7784,187.8333,16469.0
2021-12-02 11:30:00,204.96,205.32,204.4,205.16,20862.0,187.5679,187.8974,187.0555,187.751,20862.0
2021-12-02 12:00:00,205.04,205.77,205.04,205.66,6766.0,187.6411,188.3092,187.6411,188.2085,6766.0
2021-12-02 12:30:00,205.89,206.0,205.42,205.76,6067.0,188.419,188.5197,187.9889,188.3,6067.0
2021-12-02 13:00:00,205.56,205.88,205.21,205.3,2390.0,188.117,188.4099,187.7967,187.8791,2390.0
2021-12-02 13:30:00,205.24,205.89,205.24,205.45,6437.0,187.8242,188.419,187.8242,188.0164,6437.0
2021-12-02 14:00:00,205.45,205.81,205.41,205.81,6117.0,188.0164,188.3458,187.9797,188.3458,6117.0
2021-12-02 14:30:00,205.85,205.88,205.38,205.38,8606.0,188.3824,188.4099,187.9523,187.9523,8606.0
2021-12-02 15:00:00,205.67,205.74,205.27,205.43,5656.0,188.2177,188.2817,187.8516,187.9981,5656.0
2021-12-02 15:30:00,205.5,205.88,205.07,205.13,30697.0,188.0621,188.4099,187.6686,187.7235,30697.0
2021-12-03 09:30:00,204.96,205.27,203.59,204.19,47425.0,187.5679,187.8516,186.3142,186.8633,47425.0
2021-12-03 10:00:00,204.21,204.22,203.6,203.78,17629.0,186.8816,186.8907,186.3233,186.4881,17629.0
2021-12-03 10:30:00,203.62,203.99,203.49,203.57,15327.0,186.3416,186.6802,186.2227,186.2959,15327.0
2021-12-03 11:00:00,203.65,203.79,203.33,203.71,10095.0,186.3691,186.4972,186.0762,186.424,10095.0
2021-12-03 11:30:00,203.97,204.27,203.65,203.71,8448.0,186.6619,186.9365,186.3691,186.424,8448.0
2021-12-03 12:00:00,203.66,204.3,203.65,204.3,2550.0,186.3782,186.9639,186.3691,186.9639,2550.0
2021-12-03 12:30:00,204.17,204.55,203.86,204.01,6499.0,186.845,187.1927,186.5613,186.6985,6499.0
2021-12-03 13:00:00,204.04,204.87,204.04,204.7,13774.0,186.726,187.4856,186.726,187.33,13774.0
2021-12-03 13:30:00,204.53,204.66,204.34,204.61,4894.0,187.1744,187.2934,187.0005,187.2476,4894.0
2021-12-03 14:00:00,204.66,204.66,204.23,204.26,3714.0,187.2934,187.2934,186.8999,186.9273,3714.0
2021-12-03 14:30:00,204.15,204.27,203.85,203.99,2885.0,186.8267,186.9365,186.5521,186.6802,2885.0
2021-12-03 15:00:00,203.91,204.31,203.72,204.14,9557.0,186.607,186.9731,186.4332,186.8175,9557.0
2021-12-03 15:30:00,204.12,204.87,203.85,204.78,14408.0,186.7992,187.4856,186.5521,187.4032,14408.0
2021-12-06 09:30:00,207.56,208.88,207.52,208.53,21291.0,189.9473,191.1553,189.9107,190.835,21291.0
2021-12-06 10:00:00,208.5,209.44,208.41,209.16,7855.0,190.8075,191.6678,190.7252,191.4115,7855.0
2021-12-06 10:30:00,209.03,209.29,208.8,209.21,13679.0,191.2926,191.5305,191.0821,191.4573,13679.0
2021-12-06 11:00:00,209.19,210.0,209.17,209.78,27969.0,191.439,192.1803,191.4207,191.9789,27969.0
2021-12-06 11:30:00,209.8,210.01,209.11,209.11,15131.0,191.9972,192.1894,191.3658,191.3658,15131.0
2021-12-06 12:00:00,209.19,209.55,209.12,209.47,3051.0,191.439,191.7684,191.3749,191.6952,3051.0
2021-12-06 12:30:00,209.38,209.73,209.35,209.54,5486.0,191.6129,191.9332,191.5854,191.7593,5486.0
2021-12-06 13:00:00,209.7,209.87,209.52,209.71,7270.0,191.9057,192.0613,191.741,191.9149,7270.0
2021-12-06 13:30:00,209.65,209.66,209.38,209.38,5715.0,191.86,191.8691,191.6129,191.6129,5715.0
2021-12-06 14:00:00,209.54,209.68,209.43,209.62,5906.0,191.7593,191.8874,191.6586,191.8325,5906.0
2021-12-06 14:30:00,209.68,209.71,209.39,209.39,8150.0,191.8874,191.9149,191.622,191.622,8150.0
2021-12-06 15:00:00,209.24,209.69,209.19,209.31,4313.0,191.4848,191.8966,191.439,191.5488,4313.0
2021-12-06 15:30:00,209.24,209.51,209.22,209.35,15250.0,191.4848,191.7318,191.4664,191.5854,15250.0
2021-12-07 09:30:00,211.48,212.21,211.2,212.17,22368.0,193.5347,194.2027,193.2784,194.1661,22368.0
2021-12-07 10:00:00,212.16,212.73,212.01,212.61,11065.0,194.157,194.6786,194.0197,194.5688,11065.0
2021-12-07 10:30:00,212.64,213.03,212.44,212.92,8059.0,194.5962,194.9531,194.4132,194.8525,8059.0
2021-12-07 11:00:00,212.92,213.12,212.64,212.74,6380.0,194.8525,195.0355,194.5962,194.6878,6380.0
2021-12-07 11:30:00,212.84,212.98,212.47,212.76,4945.0,194.7793,194.9074,194.4407,194.7061,4945.0
2021-12-07 12:00:00,212.8,212.9,212.7,212.86,3268.0,194.7427,194.8342,194.6511,194.7976,3268.0
2021-12-07 12:30:00,212.81,212.9,212.72,212.9,7333.0,194.7518,194.8342,194.6695,194.8342,7333.0
2021-12-07 13:00:00,212.92,212.98,212.73,212.86,1695.0,194.8525,194.9074,194.6786,194.7976,1695.0
2021-12-07 13:30:00,212.81,212.88,212.66,212.79,2251.0,194.7518,194.8159,194.6145,194.7335,2251.0
2021-12-07 14:00:00,212.78,212.78,212.47,212.7,5541.0,194.7244,194.7244,194.4407,194.6511,5541.0
2021-12-07 14:30:00,212.68,212.86,212.55,212.78,4716.0,194.6328,194.7976,194.5139,194.7244,4716.0
2021-12-07 15:00:00,212.66,212.92,212.56,212.65,4289.0,194.6145,194.8525,194.523,194.6054,4289.0
2021-12-07 15:30:00,212.62,212.9,212.28,212.75,10832.0,194.5779,194.8342,194.2668,194.6969,10832.0
2021-12-08 09:30:00,212.44,212.67,211.62,211.87,13500.0,194.4132,194.6237,193.6628,193.8916,13500.0
2021-12-08 10:00:00,211.79,211.94,210.68,210.72,20077.0,193.8184,193.9556,192.8026,192.8392,20077.0
2021-12-08 10:30:00,210.77,211.15,210.39,210.85,11763.0,192.8849,193.2327,192.5372,192.9581,11763.0
2021-12-08 11:00:00,210.83,211.14,210.55,210.96,8159.0,192.9398,193.2235,192.6836,193.0588,8159.0
2021-12-08 11:30:00,211.02,211.51,211.02,211.07,9806.0,193.1137,193.5621,193.1137,193.1595,9806.0
2021-12-08 12:00:00,211.31,211.31,211.01,211.15,3040.0,193.3791,193.3791,193.1046,193.2327,3040.0
2021-12-08 12:30:00,211.09,211.56,211.08,211.56,2268.0,193.1778,193.6079,193.1686,193.6079,2268.0
2021-12-08 13:00:00,211.5,211.81,211.49,211.6,4362.0,193.553,193.8367,193.5438,193.6445,4362.0
2021-12-08 13:30:00,211.52,211.72,211.44,211.44,6647.0,193.5713,193.7543,193.4981,193.4981,6647.0
2021-12-08 14:00:00,211.55,211.72,211.5,211.63,5684.0,193.5987,193.7543,193.553,193.6719,5684.0
2021-12-08 14:30:00,211.6,211.85,211.58,211.74,5880.0,193.6445,193.8733,193.6262,193.7726,5880.0
2021-12-08 15:00:00,211.76,211.98,211.72,211.97,2655.0,193.7909,193.9922,193.7543,193.9831,2655.0
2021-12-08 15:30:00,211.91,212.16,211.78,211.91,13813.0,193.9282,194.157,193.8092,193.9282,13813.0
2021-12-09 09:30:00,209.11,209.4,209.0,209.25,34764.0,191.3658,191.6312,191.2651,191.4939,34764.0
2021-12-09 10:00:00,209.1,209.27,208.92,208.99,10671.0,191.3566,191.5122,191.1919,191.256,10671.0
2021-12-09 10:30:00,208.97,209.23,208.96,209.16,11682.0,191.2377,191.4756,191.2285,191.4115,11682.0
2021-12-09 11:00:00,209.1,209.15,208.72,209.15,22663.0,191.3566,191.4024,191.0089,191.4024,22663.0
2021-12-09 11:30:00,209.13,209.21,208.75,208.75,2073.0,191.3841,191.4573,191.0363,191.0363,2073.0
2021-12-09 12:00:00,208.82,209.02,208.72,208.75,3821.0,191.1004,191.2834,191.0089,191.0363,3821.0
2021-12-09 12:30:00,208.77,208.93,208.71,208.93,3634.0,191.0546,191.2011,190.9997,191.2011,3634.0
2021-12-09 13:00:00,208.98,209.03,208.88,208.94,3627.0,191.2468,191.2926,191.1553,191.2102,3627.0
2021-12-09 13:30:00,208.94,209.15,208.94,209.06,5248.0,191.2102,191.4024,191.2102,191.32,5248.0
2021-12-09 14:00:00,209.12,209.19,209.04,209.05,4062.0,191.3749,191.439,191.3017,191.3109,4062.0
2021-12-09 14:30:00,209.18,209.18,208.8,208.86,6571.0,191.4298,191.4298,191.0821,191.137,6571.0
2021-12-09 15:00:00,208.83,208.98,208.3,208.39,15948.0,191.1095,191.2468,190.6245,190.7069,15948.0
2021-12-09 15:30:00,208.35,208.72,208.07,208.07,52842.0,190.6703,191.0089,190.414,190.414,52842.0
2021-12-10 09:30:00,209.61,210.05,209.53,210.0,19097.0,191.8234,192.226,191.7501,192.1803,19097.0
2021-12-10 10:00:00,209.81,210.01,209.46,209.57,6935.0,192.0064,192.1894,191.6861,191.7867,6935.0
2021-12-10 10:30:00,209.66,209.66,209.25,209.38,9208.0,191.8691,191.8691,191.4939,191.6129,9208.0
2021-12-10 11:00:00,209.39,209.57,209.05,209.56,17803.0,191.622,191.7867,191.3109,191.7776,17803.0
2021-12-10 11:30:00,209.62,209.62,209.2,209.26,5024.0,191.8325,191.8325,191.4481,191.5031,5024.0
2021-12-10 12:00:00,209.44,209.58,209.43,209.54,487.0,191.6678,191.7959,191.6586,191.7593,487.0
2021-12-10 12:30:00,209.63,209.81,209.51,209.81,2907.0,191.8417,192.0064,191.7318,192.0064,2907.0
2021-12-10 13:00:00,209.83,209.95,209.54,209.66,4816.0,192.0247,192.1345,191.7593,191.8691,4816.0
2021-12-10 13:30:00,209.67,209.7,209.4,209.43,5448.0,191.8783,191.9057,191.6312,191.6586,5448.0
2021-12-10 14:00:00,209.48,209.66,209.46,209.66,4471.0,191.7044,191.8691,191.6861,191.8691,4471.0
2021-12-10 14:30:00,209.61,209.67,209.29,209.29,8962.0,191.8234,191.8783,191.5305,191.5305,8962.0
2021-12-10 15:00:00,209.36,209.79,209.32,209.67,4295.0,191.5946,191.9881,191.558,191.8783,4295.0
2021-12-10 15:30:00,209.57,209.94,209.56,209.94,8255.0,191.7867,192.1254,191.7776,192.1254,8255.0
2021-12-13 09:30:00,210.28,210.63,210.2,210.36,20578.0,192.4365,192.7568,192.3633,192.5097,20578.0
2021-12-13 10:00:00,210.19,210.2,209.15,209.22,7181.0,192.3541,192.3633,191.4024,191.4664,7181.0
2021-12-13 10:30:00,209.24,209.48,209.03,209.22,10982.0,191.4848,191.7044,191.2926,191.4664,10982.0
2021-12-13 11:00:00,209.16,209.16,208.72,209.01,7562.0,191.4115,191.4115,191.0089,191.2743,7562.0
2021-12-13 11:30:00,208.94,209.26,208.7,208.94,11634.0,191.2102,191.5031,190.9906,191.2102,11634.0
2021-12-13 12:00:00,208.99,209.05,208.89,208.91,2911.0,191.256,191.3109,191.1644,191.1828,2911.0
2021-12-13 12:30:00,208.93,209.2,208.88,208.96,4007.0,191.2011,191.4481,191.1553,191.2285,4007.0
2021-12-13 13:00:00,208.96,208.97,208.78,208.92,2391.0,191.2285,191.2377,191.0638,191.1919,2391.0
2021-12-13 13:30:00,208.97,209.11,208.86,209.02,4374.0,191.2377,191.3658,191.137,191.2834,4374.0
2021-12-13 14:00:00,209.08,209.38,209.07,209.28,4135.0,191.3383,191.6129,191.3292,191.5214,4135.0
2021-12-13 14:30:00,209.34,209.41,209.23,209.41,4027.0,191.5763,191.6403,191.4756,191.6403,4027.0
2021-12-13 15:00:00,209.44,209.59,209.32,209.56,3301.0,191.6678,191.8051,191.558,191.7776,3301.0
2021-12-13 15:30:00,209.56,209.84,209.01,209.12,20361.0,191.7776,192.0338,191.2743,191.3749,20361.0
2021-12-14 09:30:00,209.27,209.96,209.16,209.52,20275.0,191.5122,192.1437,191.4115,191.741,20275.0
2021-12-14 10:00:00,209.5,209.55,208.96,209.46,12311.0,191.7227,191.7684,191.2285,191.6861,12311.0
2021-12-14 10:30:00,209.54,209.54,208.47,208.47,4578.0,191.7593,191.7593,190.7801,190.7801,4578.0
2021-12-14 11:00:00,208.38,208.79,208.21,208.74,7459.0,190.6977,191.0729,190.5422,191.0272,7459.0
2021-12-14 11:30:00,208.88,208.88,207.9,208.07,24880.0,191.1553,191.1553,190.2585,190.414,24880.0
2021-12-14 12:00:00,208.04,208.05,207.75,207.82,7128.0,190.3866,190.3957,190.1212,190.1852,7128.0
2021-12-14 12:30:00,207.84,207.9,207.56,207.75,15532.0,190.2035,190.2585,189.9473,190.1212,15532.0
2021-12-14 13:00:00,207.64,207.75,207.47,207.56,5641.0,190.0205,190.1212,189.8649,189.9473,5641.0
2021-12-14 13:30:00,207.59,207.97,207.52,207.72,4799.0,189.9748,190.3225,189.9107,190.0937,4799.0
2021-12-14 14:00:00,207.86,208.16,207.74,208.05,6144.0,190.2219,190.4964,190.112,190.3957,6144.0
2021-12-14 14:30:00,208.12,208.46,208.11,208.45,2815.0,190.4598,190.7709,190.4506,190.7618,2815.0
2021-12-14 15:00:00,208.54,208.74,208.38,208.52,11508.0,190.8441,191.0272,190.6977,190.8258,11508.0
2021-12-14 15:30:00,208.55,208.71,208.29,208.33,8920.0,190.8533,190.9997,190.6154,190.652,8920.0
2021-12-15 09:30:00,207.9,207.96,207.39,207.4,17608.0,190.2585,190.3134,189.7917,189.8009,17608.0
2021-12-15 10:00:00,207.39,207.82,207.36,207.79,8112.0,189.7917,190.1852,189.7643,190.1578,8112.0
2021-12-15 10:30:00,207.75,208.45,207.75,208.44,8469.0,190.1212,190.7618,190.1212,190.7526,8469.0
2021-12-15 11:00:00,208.45,208.71,208.38,208.61,9784.0,190.7618,190.9997,190.6977,190.9082,9784.0
2021-12-15 11:30:00,208.58,208.58,208.09,208.5,6746.0,190.8808,190.8808,190.4323,190.8075,6746.0
2021-12-15 12:00:00,208.41,208.57,208.39,208.54,2176.0,190.7252,190.8716,190.7069,190.8441,2176.0
2021-12-15 12:30:00,208.51,208.82,208.48,208.7,3786.0,190.8167,191.1004,190.7892,190.9906,3786.0
2021-12-15 13:00:00,208.72,208.77,208.61,208.61,7340.0,191.0089,191.0546,190.9082,190.9082,7340.0
2021-12-15 13:30:00,208.63,208.65,208.31,208.37,3500.0,190.9265,190.9448,190.6337,190.6886,3500.0
2021-12-15 14:00:00,207.84,209.05,207.82,208.3,10680.0,190.2035,191.3109,190.1852,190.6245,10680.0
2021-12-15 14:30:00,208.61,209.11,208.24,208.64,5555.0,190.9082,191.3658,190.5696,190.9357,5555.0
2021-12-15 15:00:00,208.97,209.9,208.97,209.9,6793.0,191.2377,192.0887,191.2377,192.0887,6793.0
2021-12-15 15:30:00,209.92,210.0,209.3,209.99,12841.0,192.107,192.1803,191.5397,192.1711,12841.0
2021-12-16 09:30:00,210.35,210.84,210.28,210.48,16145.0,192.5006,192.949,192.4365,192.6195,16145.0
2021-12-16 10:00:00,210.5,210.87,210.31,210.86,6904.0,192.6378,192.9764,192.464,192.9673,6904.0
2021-12-16 10:30:00,211.12,211.52,211.0,211.52,5496.0,193.2052,193.5713,193.0954,193.5713,5496.0
2021-12-16 11:00:00,211.72,211.91,211.53,211.54,9066.0,193.7543,193.9282,193.5804,193.5896,9066.0
2021-12-16 11:30:00,211.67,211.67,210.94,211.3,33092.0,193.7086,193.7086,193.0405,193.3699,33092.0
2021-12-16 12:00:00,211.34,211.34,210.55,210.71,11918.0,193.4066,193.4066,192.6836,192.83,11918.0
2021-12-16 12:30:00,210.65,210.83,210.59,210.66,5710.0,192.7751,192.9398,192.7202,192.7843,5710.0
2021-12-16 13:00:00,210.67,210.81,210.26,210.26,10685.0,192.7934,192.9215,192.4182,192.4182,10685.0
2021-12-16 13:30:00,210.09,210.62,210.09,210.32,4965.0,192.2626,192.7476,192.2626,192.4731,4965.0
2021-12-16 14:00:00,210.49,210.51,210.09,210.24,6282.0,192.6287,192.647,192.2626,192.3999,6282.0
2021-12-16 14:30:00,210.36,210.38,209.81,209.95,4137.0,192.5097,192.528,192.0064,192.1345,4137.0
2021-12-16 15:00:00,209.99,210.47,209.77,210.47,4488.0,192.1711,192.6104,191.9698,192.6104,4488.0
2021-12-16 15:30:00,210.31,210.96,210.23,210.29,23296.0,192.464,193.0588,192.3907,192.4457,23296.0
2021-12-17 09:30:00,210.03,210.47,209.77,210.24,18152.0,192.2077,192.6104,191.9698,192.3999,18152.0
2021-12-17 10:00:00,210.2,210.63,210.07,210.63,27154.0,192.3633,192.7568,192.2443,192.7568,27154.0
2021-12-17 10:30:00,210.71,211.78,210.68,211.52,24594.0,192.83,193.8092,192.8026,193.5713,24594.0
2021-12-17 11:00:00,211.55,212.09,211.55,211.92,27211.0,193.5987,194.0929,193.5987,193.9373,27211.0
2021-12-17 11:30:00,211.92,212.22,211.05,211.25,10340.0,193.9373,194.2119,193.1412,193.3242,10340.0
2021-12-17 12:00:00,211.27,211.78,211.17,211.7,5848.0,193.3425,193.8092,193.251,193.736,5848.0
2021-12-17 12:30:00,211.75,211.93,211.44,211.72,9760.0,193.7818,193.9465,193.4981,193.7543,9760.0
2021-12-17 13:00:00,211.53,211.92,211.4,211.84,5895.0,193.5804,193.9373,193.4615,193.8641,5895.0
2021-12-17 13:30:00,211.91,212.14,211.64,212.14,5415.0,193.9282,194.1387,193.6811,194.1387,5415.0
2021-12-17 14:00:00,212.0,212.18,211.84,211.93,5784.0,194.0105,194.1753,193.8641,193.9465,5784.0
2021-12-17 14:30:00,211.97,212.02,211.59,211.69,4859.0,193.9831,194.0289,193.6353,193.7269,4859.0
2021-12-17 15:00:00,211.81,211.91,211.41,211.59,5198.0,193.8367,193.9282,193.4706,193.6353,5198.0
2021-12-17 15:30:00,211.61,211.66,210.66,210.89,22526.0,193.6536,193.6994,192.7843,192.9947,22526.0
2021-12-20 09:30:00,210.59,211.04,210.23,210.66,21916.0,192.7202,193.132,192.3907,192.7843,21916.0
2021-12-20 10:00:00,210.6,210.71,209.95,210.33,10380.0,192.7293,192.83,192.1345,192.4823,10380.0
2021-12-20 10:30:00,210.41,210.96,210.33,210.93,10193.0,192.5555,193.0588,192.4823,193.0313,10193.0
2021-12-20 11:00:00,210.87,211.66,210.85,211.13,9086.0,192.9764,193.6994,192.9581,193.2144,9086.0
2021-12-20 11:30:00,211.0,211.16,210.76,210.92,6468.0,193.0954,193.2418,192.8758,193.0222,6468.0
2021-12-20 12:00:00,210.79,211.04,210.75,210.94,3429.0,192.9032,193.132,192.8666,193.0405,3429.0
2021-12-20 12:30:00,210.75,210.79,210.52,210.66,3651.0,192.8666,192.9032,192.6561,192.7843,3651.0
2021-12-20 13:00:00,210.67,210.83,210.61,210.8,2441.0,192.7934,192.9398,192.7385,192.9124,2441.0
2021-12-20 13:30:00,210.81,211.3,210.71,211.22,3078.0,192.9215,193.3699,192.83,193.2967,3078.0
2021-12-20 14:00:00,211.41,211.92,211.4,211.64,6443.0,193.4706,193.9373,193.4615,193.6811,6443.0
2021-12-20 14:30:00,211.52,211.67,211.34,211.43,3936.0,193.5713,193.7086,193.4066,193.4889,3936.0
2021-12-20 15:00:00,211.5,211.52,211.28,211.42,5922.0,193.553,193.5713,193.3516,193.4798,5922.0
2021-12-20 15:30:00,211.36,211.95,211.3,211.79,11330.0,193.4249,193.9648,193.3699,193.8184,11330.0
2021-12-21 09:30:00,211.86,212.72,211.86,212.61,17643.0,193.8824,194.6695,193.8824,194.5688,17643.0
2021-12-21 10:00:00,212.66,212.83,212.2,212.74,19034.0,194.6145,194.7701,194.1936,194.6878,19034.0
2021-12-21 10:30:00,212.76,213.04,212.66,212.7,14181.0,194.7061,194.9623,194.6145,194.6511,14181.0
2021-12-21 11:00:00,212.7,213.19,212.7,213.19,7621.0,194.6511,195.0996,194.6511,195.0996,7621.0
2021-12-21 11:30:00,213.27,213.69,213.25,213.6,5645.0,195.1728,195.5571,195.1545,195.4748,5645.0
2021-12-21 12:00:00,213.75,213.98,213.68,213.97,3806.0,195.6121,195.8225,195.548,195.8134,3806.0
2021-12-21 12:30:00,213.95,214.1,213.93,213.96,4026.0,195.7951,195.9324,195.7768,195.8042,4026.0
2021-12-21 13:00:00,213.95,214.14,213.82,214.01,12184.0,195.7951,195.969,195.6761,195.85,12184.0
2021-12-21 13:30:00,213.98,214.18,213.82,214.17,9146.0,195.8225,196.0056,195.6761,195.9964,9146.0
2021-12-21 14:00:00,214.18,214.34,213.93,214.22,12916.0,196.0056,196.152,195.7768,196.0422,12916.0
2021-12-21 14:30:00,214.16,214.22,213.98,214.15,6773.0,195.9873,196.0422,195.8225,195.9781,6773.0
2021-12-21 15:00:00,214.14,214.16,213.89,213.96,8170.0,195.969,195.9873,195.7402,195.8042,8170.0
2021-12-21 15:30:00,214.03,214.11,213.53,214.1,15429.0,195.8683,195.9415,195.4107,195.9324,15429.0
2021-12-22 09:30:00,214.11,215.03,214.11,214.58,26721.0,195.9415,196.7834,195.9415,196.3716,26721.0
2021-12-22 10:00:00,214.65,214.78,214.29,214.59,6837.0,196.4357,196.5546,196.1062,196.3808,6837.0
2021-12-22 10:30:00,214.59,215.53,214.59,215.53,11324.0,196.3808,197.241,196.3808,197.241,11324.0
2021-12-22 11:00:00,215.55,215.67,215.37,215.62,13994.0,197.2593,197.3691,197.0946,197.3234,13994.0
2021-12-22 11:30:00,215.61,216.18,215.37,215.46,26028.0,197.3142,197.8359,197.0946,197.1769,26028.0
2021-12-22 12:00:00,215.53,215.84,215.47,215.7,9009.0,197.241,197.5247,197.1861,197.3966,9009.0
2021-12-22 12:30:00,215.76,216.17,215.61,216.17,10776.0,197.4515,197.8267,197.3142,197.8267,10776.0
2021-12-22 13:00:00,216.14,216.27,215.58,215.89,8861.0,197.7992,197.9182,197.2868,197.5705,8861.0
2021-12-22 13:30:00,215.84,215.95,215.76,215.89,5684.0,197.5247,197.6254,197.4515,197.5705,5684.0
2021-12-22 14:00:00,215.81,216.14,215.73,216.07,8349.0,197.4972,197.7992,197.424,197.7352,8349.0
2021-12-22 14:30:00,215.99,216.4,215.93,216.39,10303.0,197.662,198.0372,197.6071,198.028,10303.0
2021-12-22 15:00:00,216.33,216.4,216.18,216.33,9831.0,197.9731,198.0372,197.8359,197.9731,9831.0
2021-12-22 15:30:00,216.3,216.73,216.19,216.61,21112.0,197.9457,198.3392,197.845,198.2294,21112.0
2021-12-23 09:30:00,216.2,217.12,216.2,216.99,16756.0,197.8542,198.6961,197.8542,198.5771,16756.0
2021-12-23 10:00:00,217.22,217.9,217.22,217.56,3787.0,198.7876,199.4099,198.7876,199.0987,3787.0
2021-12-23 10:30:00,217.6,217.6,217.32,217.45,6072.0,199.1354,199.1354,198.8791,198.9981,6072.0
2021-12-23 11:00:00,217.6,217.93,217.59,217.61,5452.0,199.1354,199.4374,199.1262,199.1445,5452.0
2021-12-23 11:30:00,217.67,217.67,217.15,217.15,19509.0,199.1994,199.1994,198.7235,198.7235,19509.0
2021-12-23 12:00:00,216.99,217.11,216.5,216.54,5989.0,198.5771,198.6869,198.1287,198.1653,5989.0
2021-12-23 12:30:00,216.67,216.68,216.37,216.41,4678.0,198.2843,198.2934,198.0097,198.0463,4678.0
2021-12-23 13:00:00,216.42,216.6,216.33,216.35,4288.0,198.0555,198.2202,197.9731,197.9914,4288.0
2021-12-23 13:30:00,216.36,216.48,216.18,216.27,6237.0,198.0006,198.1104,197.8359,197.9182,6237.0
2021-12-23 14:00:00,216.27,216.58,216.26,216.43,10142.0,197.9182,198.2019,197.9091,198.0646,10142.0
2021-12-23 14:30:00,216.48,216.94,216.41,216.87,4596.0,198.1104,198.5314,198.0463,198.4673,4596.0
2021-12-23 15:00:00,216.87,217.03,216.81,216.83,8270.0,198.4673,198.6137,198.4124,198.4307,8270.0
2021-12-23 15:30:00,216.84,217.44,216.83,216.93,9833.0,198.4398,198.9889,198.4307,198.5222,9833.0
2021-12-27 09:30:00,217.27,218.02,216.74,217.19,6686.0,198.8334,199.5197,198.3483,198.7601,6686.0
2021-12-27 10:00:00,217.2,217.85,217.08,217.85,5744.0,198.7693,199.3641,198.6595,199.3641,5744.0
2021-12-27 10:30:00,217.91,218.37,217.67,218.37,3657.0,199.419,199.84,199.1994,199.84,3657.0
2021-12-27 11:00:00,218.21,218.44,218.13,218.44,3969.0,199.6936,199.9041,199.6204,199.9041,3969.0
2021-12-27 11:30:00,218.44,219.22,218.23,219.08,10298.0,199.9041,200.6179,199.7119,200.4898,10298.0
2021-12-27 12:00:00,219.0,219.47,218.89,219.31,4502.0,200.4166,200.8467,200.3159,200.7003,4502.0
2021-12-27 12:30:00,219.47,219.67,219.45,219.57,6223.0,200.8467,201.0297,200.8284,200.9382,6223.0
2021-12-27 13:00:00,219.37,219.81,219.37,219.64,3706.0,200.7552,201.1578,200.7552,201.0022,3706.0
2021-12-27 13:30:00,219.75,219.75,219.6,219.74,1983.0,201.1029,201.1029,200.9656,201.0938,1983.0
2021-12-27 14:00:00,219.68,219.89,219.63,219.86,3236.0,201.0389,201.231,200.9931,201.2036,3236.0
2021-12-27 14:30:00,219.73,220.08,219.7,219.78,10456.0,201.0846,201.4049,201.0572,201.1304,10456.0
2021-12-27 15:00:00,219.77,219.87,219.49,219.73,3086.0,201.1212,201.2127,200.865,201.0846,3086.0
2021-12-27 15:30:00,219.82,220.11,219.59,219.96,16349.0,201.167,201.4324,200.9565,201.2951,16349.0
2021-12-28 09:30:00,219.79,220.3,219.16,219.73,7905.0,201.1395,201.6062,200.563,201.0846,7905.0
2021-12-28 10:00:00,219.61,219.7,219.25,219.26,6166.0,200.9748,201.0572,200.6453,200.6545,6166.0
2021-12-28 10:30:00,219.29,219.54,219.02,219.47,8850.0,200.6819,200.9107,200.4349,200.8467,8850.0
2021-12-28 11:00:00,219.61,219.98,219.5,219.75,4277.0,200.9748,201.3134,200.8741,201.1029,4277.0
2021-12-28 11:30:00,219.85,219.85,219.71,219.74,3378.0,201.1944,201.1944,201.0663,201.0938,3378.0
2021-12-28 12:00:00,219.82,219.82,219.56,219.56,1628.0,201.167,201.167,200.929,200.929,1628.0
2021-12-28 12:30:00,219.56,219.59,219.27,219.58,5612.0,200.929,200.9565,200.6636,200.9473,5612.0
2021-12-28 13:00:00,219.5,219.73,219.49,219.65,5150.0,200.8741,201.0846,200.865,201.0114,5150.0
2021-12-28 13:30:00,219.69,219.79,219.52,219.78,3543.0,201.048,201.1395,200.8924,201.1304,3543.0
2021-12-28 14:00:00,219.7,219.72,219.55,219.6,5453.0,201.0572,201.0755,200.9199,200.9656,5453.0
2021-12-28 14:30:00,219.62,219.69,219.55,219.66,4537.0,200.9839,201.048,200.9199,201.0206,4537.0
2021-12-28 15:00:00,219.73,219.78,219.51,219.56,5197.0,201.0846,201.1304,200.8833,200.929,5197.0
2021-12-28 15:30:00,219.56,219.83,219.46,219.64,24976.0,200.929,201.1761,200.8375,201.0022,24976.0
2021-12-29 09:30:00,220.84,221.33,220.77,221.13,18958.0,202.1004,202.5488,202.0364,202.3658,18958.0
2021-12-29 10:00:00,221.12,221.49,221.03,221.29,9832.0,202.3567,202.6953,202.2743,202.5122,9832.0
2021-12-29 10:30:00,221.26,221.85,221.23,221.28,12427.0,202.4848,203.0247,202.4573,202.5031,12427.0
2021-12-29 11:00:00,221.4,221.46,221.19,221.31,10660.0,202.6129,202.6678,202.4207,202.5305,10660.0
2021-12-29 11:30:00,221.17,221.34,220.89,221.17,14366.0,202.4024,202.558,202.1462,202.4024,14366.0
2021-12-29 12:00:00,220.83,221.0,220.73,221.0,4301.0,202.0913,202.2468,201.9998,202.2468,4301.0
2021-12-29 12:30:00,221.07,221.25,220.67,221.12,3764.0,202.3109,202.4756,201.9448,202.3567,3764.0
2021-12-29 13:00:00,220.98,221.35,220.98,221.07,2887.0,202.2285,202.5671,202.2285,202.3109,2887.0
2021-12-29 13:30:00,221.18,221.32,220.87,221.13,9992.0,202.4116,202.5397,202.1279,202.3658,9992.0
2021-12-29 14:00:00,221.32,221.39,221.23,221.35,2889.0,202.5397,202.6038,202.4573,202.5671,2889.0
2021-12-29 14:30:00,221.43,221.48,221.25,221.44,3460.0,202.6404,202.6861,202.4756,202.6495,3460.0
2021-12-29 15:00:00,221.38,221.88,221.37,221.84,7228.0,202.5946,203.0522,202.5854,203.0156,7228.0
2021-12-29 15:30:00,221.89,222.08,221.74,221.88,14641.0,203.0613,203.2352,202.9241,203.0522,14641.0
2021-12-30 09:30:00,220.73,220.96,220.36,220.4,25675.0,201.9998,202.2102,201.6612,201.6978,25675.0
2021-12-30 10:00:00,220.41,220.59,220.05,220.05,5656.0,201.7069,201.8716,201.3775,201.3775,5656.0
2021-12-30 10:30:00,220.12,220.16,219.24,219.37,10436.0,201.4415,201.4781,200.6362,200.7552,10436.0
2021-12-30 11:00:00,219.29,219.35,218.97,219.04,8679.0,200.6819,200.7369,200.3891,200.4532,8679.0
2021-12-30 11:30:00,219.24,219.29,219.05,219.21,3851.0,200.6362,200.6819,200.4623,200.6087,3851.0
2021-12-30 12:00:00,219.15,219.29,219.0,219.17,3044.0,200.5538,200.6819,200.4166,200.5721,3044.0
2021-12-30 12:30:00,219.17,219.51,219.08,219.29,2310.0,200.5721,200.8833,200.4898,200.6819,2310.0
2021-12-30 13:00:00,219.34,219.44,219.23,219.29,1553.0,200.7277,200.8192,200.627,200.6819,1553.0
2021-12-30 13:30:00,219.4,219.62,219.36,219.59,4634.0,200.7826,200.9839,200.746,200.9565,4634.0
2021-12-30 14:00:00,219.61,219.65,219.37,219.61,5517.0,200.9748,201.0114,200.7552,200.9748,5517.0
2021-12-30 14:30:00,219.72,219.94,219.63,219.63,2214.0,201.0755,201.2768,200.9931,200.9931,2214.0
2021-12-30 15:00:00,219.63,219.7,219.42,219.44,4278.0,200.9931,201.0572,200.8009,200.8192,4278.0
2021-12-30 15:30:00,219.45,219.55,219.15,219.37,23711.0,200.8284,200.9199,200.5538,200.7552,23711.0
2021-12-31 09:30:00,218.14,219.23,218.14,219.23,4466.0,199.6295,200.627,199.6295,200.627,4466.0
2021-12-31 10:00:00,218.9,219.58,218.81,219.45,6569.0,200.325,200.9473,200.2427,200.8284,6569.0
2021-12-31 10:30:00,219.27,219.71,219.11,219.35,3079.0,200.6636,201.0663,200.5172,200.7369,3079.0
2021-12-31 11:00:00,219.75,219.93,219.39,219.42,1255.0,201.1029,201.2676,200.7735,200.8009,1255.0
2021-12-31 11:30:00,219.42,219.7,219.33,219.33,1349.0,200.8009,201.0572,200.7186,200.7186,1349.0
2021-12-31 12:00:00,219.52,219.89,219.33,219.45,2898.0,200.8924,201.231,200.7186,200.8284,2898.0
2021-12-31 12:30:00,219.55,219.71,219.5,219.71,1529.0,200.9199,201.0663,200.8741,201.0663,1529.0
2021-12-31 13:00:00,219.9,219.93,219.75,219.86,3081.0,201.2402,201.2676,201.1029,201.2036,3081.0
2021-12-31 13:30:00,219.85,220.18,219.81,220.18,2660.0,201.1944,201.4964,201.1578,201.4964,2660.0
2021-12-31 14:00:00,220.06,220.18,219.9,220.07,1256.0,201.3866,201.4964,201.2402,201.3958,1256.0
2021-12-31 14:30:00,220.07,220.29,220.05,220.17,3285.0,201.3958,201.5971,201.3775,201.4873,3285.0
2021-12-31 15:00:00,220.3,220.34,220.07,220.31,12071.0,201.6062,201.6428,201.3958,201.6154,12071.0
2021-12-31 15:30:00,220.24,220.46,220.07,220.14,18401.0,201.5513,201.7527,201.3958,201.4598,18401.0
2022-01-03 09:30:00,219.94,220.95,219.81,219.81,8728.0,201.2768,202.2011,201.1578,201.1578,8728.0
2022-01-03 10:00:00,219.81,220.51,219.66,220.27,7944.0,201.1578,201.7984,201.0206,201.5788,7944.0
2022-01-03 10:30:00,220.1,220.26,219.66,219.79,7114.0,201.4232,201.5696,201.0206,201.1395,7114.0
2022-01-03 11:00:00,219.76,219.97,219.45,219.92,8526.0,201.1121,201.3042,200.8284,201.2585,8526.0
2022-01-03 11:30:00,219.81,220.29,219.73,220.02,5277.0,201.1578,201.5971,201.0846,201.35,5277.0
2022-01-03 12:00:00,219.99,220.3,219.98,220.28,3296.0,201.3225,201.6062,201.3134,201.5879,3296.0
2022-01-03 12:30:00,220.21,220.21,219.7,219.7,3440.0,201.5239,201.5239,201.0572,201.0572,3440.0
2022-01-03 13:00:00,219.52,219.87,219.5,219.77,3627.0,200.8924,201.2127,200.8741,201.1212,3627.0
2022-01-03 13:30:00,219.74,220.23,219.74,220.1,4236.0,201.0938,201.5422,201.0938,201.4232,4236.0
2022-01-03 14:00:00,220.18,220.4,220.0,220.23,8600.0,201.4964,201.6978,201.3317,201.5422,8600.0
2022-01-03 14:30:00,220.39,220.64,220.24,220.47,7102.0,201.6886,201.9174,201.5513,201.7618,7102.0
2022-01-03 15:00:00,220.47,220.67,220.43,220.57,6134.0,201.7618,201.9448,201.7252,201.8533,6134.0
2022-01-03 15:30:00,220.6,221.06,220.33,220.99,24566.0,201.8808,202.3018,201.6337,202.2377,24566.0
2022-01-04 09:30:00,221.6,222.36,221.34,222.26,30909.0,202.7959,203.4914,202.558,203.3999,30909.0
2022-01-04 10:00:00,222.32,222.88,222.13,222.88,12388.0,203.4548,203.9673,203.281,203.9673,12388.0
2022-01-04 10:30:00,222.97,223.14,222.73,223.06,6810.0,204.0497,204.2053,203.83,204.132,6810.0
2022-01-04 11:00:00,223.02,223.04,222.49,222.49,11322.0,204.0954,204.1137,203.6104,203.6104,11322.0
2022-01-04 11:30:00,222.47,222.79,222.24,222.58,8729.0,203.5921,203.885,203.3816,203.6928,8729.0
2022-01-04 12:00:00,222.52,222.57,222.17,222.22,6069.0,203.6379,203.6836,203.3176,203.3633,6069.0
2022-01-04 12:30:00,222.08,222.28,221.79,221.79,5385.0,203.2352,203.4182,202.9698,202.9698,5385.0
2022-01-04 13:00:00,221.84,221.89,221.78,221.82,4158.0,203.0156,203.0613,202.9607,202.9973,4158.0
2022-01-04 13:30:00,221.8,221.83,221.48,221.74,4686.0,202.979,203.0064,202.6861,202.9241,4686.0
2022-01-04 14:00:00,221.72,221.99,221.63,221.84,2600.0,202.9057,203.1528,202.8234,203.0156,2600.0
2022-01-04 14:30:00,221.84,222.56,221.84,222.56,4362.0,203.0156,203.6745,203.0156,203.6745,4362.0
2022-01-04 15:00:00,222.58,222.64,222.31,222.38,3602.0,203.6928,203.7477,203.4457,203.5097,3602.0
2022-01-04 15:30:00,222.3,222.53,222.05,222.11,13788.0,203.4365,203.647,203.2077,203.2627,13788.0
2022-01-05 09:30:00,219.92,220.71,219.92,220.65,22095.0,201.2585,201.9815,201.2585,201.9265,22095.0
2022-01-05 10:00:00,220.61,221.31,220.35,221.11,7622.0,201.8899,202.5305,201.652,202.3475,7622.0
2022-01-05 10:30:00,220.99,221.82,220.92,221.81,9672.0,202.2377,202.9973,202.1736,202.9881,9672.0
2022-01-05 11:00:00,221.74,221.96,221.04,221.32,8710.0,202.9241,203.1254,202.2835,202.5397,8710.0
2022-01-05 11:30:00,221.39,221.4,221.05,221.32,18781.0,202.6038,202.6129,202.2926,202.5397,18781.0
2022-01-05 12:00:00,221.26,221.5,221.26,221.45,2800.0,202.4848,202.7044,202.4848,202.6587,2800.0
2022-01-05 12:30:00,221.52,221.52,221.18,221.22,3006.0,202.7227,202.7227,202.4116,202.4482,3006.0
2022-01-05 13:00:00,221.19,221.49,220.95,221.49,6017.0,202.4207,202.6953,202.2011,202.6953,6017.0
2022-01-05 13:30:00,221.22,221.48,221.07,221.11,5052.0,202.4482,202.6861,202.3109,202.3475,5052.0
2022-01-05 14:00:00,221.24,221.24,220.28,221.0,7863.0,202.4665,202.4665,201.5879,202.2468,7863.0
2022-01-05 14:30:00,220.81,220.91,220.12,220.31,8210.0,202.073,202.1645,201.4415,201.6154,8210.0
2022-01-05 15:00:00,220.29,220.36,219.74,219.9,14899.0,201.5971,201.6612,201.0938,201.2402,14899.0
2022-01-05 15:30:00,219.94,220.26,219.34,219.4,24947.0,201.2768,201.5696,200.7277,200.7826,24947.0
2022-01-06 09:30:00,216.34,216.94,216.12,216.94,31690.0,197.9823,198.5314,197.7809,198.5314,31690.0
2022-01-06 10:00:00,217.1,217.1,216.33,216.6,23849.0,198.6778,198.6778,197.9731,198.2202,23849.0
2022-01-06 10:30:00,216.48,217.26,216.41,216.41,18995.0,198.1104,198.8242,198.0463,198.0463,18995.0
2022-01-06 11:00:00,216.52,216.63,216.04,216.04,18790.0,198.147,198.2477,197.7077,197.7077,18790.0
2022-01-06 11:30:00,216.15,216.5,215.89,216.34,20043.0,197.8084,198.1287,197.5705,197.9823,20043.0
2022-01-06 12:00:00,216.21,216.79,215.91,216.77,7225.0,197.8633,198.3941,197.5888,198.3758,7225.0
2022-01-06 12:30:00,216.51,216.76,216.41,216.41,3012.0,198.1378,198.3666,198.0463,198.0463,3012.0
2022-01-06 13:00:00,216.12,216.35,215.91,216.01,6156.0,197.7809,197.9914,197.5888,197.6803,6156.0
2022-01-06 13:30:00,216.17,216.24,215.93,215.99,5804.0,197.8267,197.8908,197.6071,197.662,5804.0
2022-01-06 14:00:00,216.08,216.52,215.91,216.16,13726.0,197.7443,198.147,197.5888,197.8175,13726.0
2022-01-06 14:30:00,216.07,216.29,215.63,215.8,15774.0,197.7352,197.9365,197.3325,197.4881,15774.0
2022-01-06 15:00:00,215.72,215.8,215.12,215.29,18491.0,197.4149,197.4881,196.8658,197.0214,18491.0
2022-01-06 15:30:00,215.27,215.37,214.88,215.05,26904.0,197.0031,197.0946,196.6462,196.8017,26904.0
2022-01-07 09:30:00,212.1,212.44,211.42,211.68,42815.0,194.1021,194.4132,193.4798,193.7177,42815.0
2022-01-07 10:00:00,211.7,211.83,211.34,211.58,25563.0,193.736,193.855,193.4066,193.6262,25563.0
2022-01-07 10:30:00,211.54,211.6,210.74,211.27,14280.0,193.5896,193.6445,192.8575,193.3425,14280.0
2022-01-07 11:00:00,211.29,211.9,211.18,211.6,16592.0,193.3608,193.919,193.2601,193.6445,16592.0
2022-01-07 11:30:00,211.51,212.65,211.5,212.6,7900.0,193.5621,194.6054,193.553,194.5596,7900.0
2022-01-07 12:00:00,212.59,212.6,212.16,212.25,8096.0,194.5505,194.5596,194.157,194.2393,8096.0
2022-01-07 12:30:00,212.3,212.44,212.11,212.2,6821.0,194.2851,194.4132,194.1112,194.1936,6821.0
2022-01-07 13:00:00,212.12,212.33,211.73,211.94,11817.0,194.1204,194.3125,193.7635,193.9556,11817.0
2022-01-07 13:30:00,211.94,212.15,211.77,211.79,8684.0,193.9556,194.1478,193.8001,193.8184,8684.0
2022-01-07 14:00:00,211.91,211.92,211.5,211.51,13679.0,193.9282,193.9373,193.553,193.5621,13679.0
2022-01-07 14:30:00,211.4,211.75,211.38,211.65,12825.0,193.4615,193.7818,193.4432,193.6902,12825.0
2022-01-07 15:00:00,211.7,211.77,211.26,211.27,10165.0,193.736,193.8001,193.3333,193.3425,10165.0
2022-01-07 15:30:00,211.3,211.7,211.26,211.45,23474.0,193.3699,193.736,193.3333,193.5072,23474.0
2022-01-10 09:30:00,211.33,211.4,210.56,210.77,35105.0,193.3974,193.4615,192.6927,192.8849,35105.0
2022-01-10 10:00:00,210.65,210.81,210.09,210.3,16796.0,192.7751,192.9215,192.2626,192.4548,16796.0
2022-01-10 10:30:00,210.36,210.67,210.23,210.25,12033.0,192.5097,192.7934,192.3907,192.409,12033.0
2022-01-10 11:00:00,210.12,211.12,210.11,210.99,15953.0,192.2901,193.2052,192.2809,193.0863,15953.0
2022-01-10 11:30:00,210.94,211.19,210.26,210.6,8239.0,193.0405,193.2693,192.4182,192.7293,8239.0
2022-01-10 12:00:00,210.62,210.97,210.57,210.74,6575.0,192.7476,193.0679,192.7019,192.8575,6575.0
2022-01-10 12:30:00,210.65,211.17,210.65,210.93,12238.0,192.7751,193.251,192.7751,193.0313,12238.0
2022-01-10 13:00:00,211.11,211.52,210.96,211.4,5598.0,193.1961,193.5713,193.0588,193.4615,5598.0
2022-01-10 13:30:00,211.49,211.51,211.16,211.27,6706.0,193.5438,193.5621,193.2418,193.3425,6706.0
2022-01-10 14:00:00,211.44,211.82,211.31,211.61,10408.0,193.4981,193.8458,193.3791,193.6536,10408.0
2022-01-10 14:30:00,211.63,211.64,211.07,211.43,5037.0,193.6719,193.6811,193.1595,193.4889,5037.0
2022-01-10 15:00:00,211.5,211.5,210.87,210.88,14616.0,193.553,193.553,192.9764,192.9856,14616.0
2022-01-10 15:30:00,210.77,211.42,210.71,211.33,24568.0,192.8849,193.4798,192.83,193.3974,24568.0
2022-01-11 09:30:00,208.28,208.56,207.56,207.88,34973.0,190.6062,190.8625,189.9473,190.2402,34973.0
2022-01-11 10:00:00,207.99,209.11,207.99,209.08,21827.0,190.3408,191.3658,190.3408,191.3383,21827.0
2022-01-11 10:30:00,209.12,209.22,208.45,208.62,13114.0,191.3749,191.4664,190.7618,190.9174,13114.0
2022-01-11 11:00:00,208.69,209.32,208.6,208.64,20932.0,190.9814,191.558,190.8991,190.9357,20932.0
2022-01-11 11:30:00,208.76,209.41,208.41,209.29,21675.0,191.0455,191.6403,190.7252,191.5305,21675.0
2022-01-11 12:00:00,209.3,209.61,208.92,209.0,6155.0,191.5397,191.8234,191.1919,191.2651,6155.0
2022-01-11 12:30:00,209.16,209.67,209.15,209.57,11630.0,191.4115,191.8783,191.4024,191.7867,11630.0
2022-01-11 13:00:00,209.46,209.73,209.25,209.66,7431.0,191.6861,191.9332,191.4939,191.8691,7431.0
2022-01-11 13:30:00,209.73,209.8,209.31,209.4,13832.0,191.9332,191.9972,191.5488,191.6312,13832.0
2022-01-11 14:00:00,209.36,209.47,209.28,209.42,11588.0,191.5946,191.6952,191.5214,191.6495,11588.0
2022-01-11 14:30:00,209.5,209.5,208.94,209.17,18884.0,191.7227,191.7227,191.2102,191.4207,18884.0
2022-01-11 15:00:00,209.08,210.07,209.08,210.06,14368.0,191.3383,192.2443,191.3383,192.2352,14368.0
2022-01-11 15:30:00,209.95,210.08,209.53,209.89,32528.0,192.1345,192.2535,191.7501,192.0796,32528.0
2022-01-12 09:30:00,209.55,209.96,209.18,209.4,23327.0,191.7684,192.1437,191.4298,191.6312,23327.0
2022-01-12 10:00:00,209.39,209.7,209.17,209.63,19686.0,191.622,191.9057,191.4207,191.8417,19686.0
2022-01-12 10:30:00,209.61,209.63,208.89,209.5,12881.0,191.8234,191.8417,191.1644,191.7227,12881.0
2022-01-12 11:00:00,209.55,209.56,209.13,209.23,17623.0,191.7684,191.7776,191.3841,191.4756,17623.0
2022-01-12 11:30:00,209.27,209.71,209.11,209.43,6019.0,191.5122,191.9149,191.3658,191.6586,6019.0
2022-01-12 12:00:00,209.53,209.69,209.21,209.59,7487.0,191.7501,191.8966,191.4573,191.8051,7487.0
2022-01-12 12:30:00,209.61,209.7,209.3,209.6,8361.0,191.8234,191.9057,191.5397,191.8142,8361.0
2022-01-12 13:00:00,209.61,209.65,209.09,209.09,3128.0,191.8234,191.86,191.3475,191.3475,3128.0
2022-01-12 13:30:00,209.17,209.24,208.9,208.98,12364.0,191.4207,191.4848,191.1736,191.2468,12364.0
2022-01-12 14:00:00,209.04,209.36,208.85,209.32,7471.0,191.3017,191.5946,191.1278,191.558,7471.0
2022-01-12 14:30:00,209.34,209.62,209.34,209.47,9562.0,191.5763,191.8325,191.5763,191.6952,9562.0
2022-01-12 15:00:00,209.37,209.39,209.18,209.34,4272.0,191.6037,191.622,191.4298,191.5763,4272.0
2022-01-12 15:30:00,209.39,209.46,209.05,209.4,43821.0,191.622,191.6861,191.3109,191.6312,43821.0
2022-01-13 09:30:00,208.31,208.36,207.59,207.81,22111.0,190.6337,190.6794,189.9748,190.1761,22111.0
2022-01-13 10:00:00,207.89,207.9,207.45,207.62,16735.0,190.2493,190.2585,189.8466,190.0022,16735.0
2022-01-13 10:30:00,207.66,207.67,207.0,207.44,13213.0,190.0388,190.048,189.4348,189.8375,13213.0
2022-01-13 11:00:00,207.37,207.78,207.28,207.78,10015.0,189.7734,190.1486,189.6911,190.1486,10015.0
2022-01-13 11:30:00,207.69,208.25,207.56,208.25,18509.0,190.0663,190.5788,189.9473,190.5788,18509.0
2022-01-13 12:00:00,208.27,208.46,207.66,207.67,9106.0,190.5971,190.7709,190.0388,190.048,9106.0
2022-01-13 12:30:00,207.54,208.25,207.5,207.97,9454.0,189.929,190.5788,189.8924,190.3225,9454.0
2022-01-13 13:00:00,208.06,208.34,207.96,208.32,8622.0,190.4049,190.6611,190.3134,190.6428,8622.0
2022-01-13 13:30:00,208.36,208.36,208.08,208.24,4686.0,190.6794,190.6794,190.4232,190.5696,4686.0
2022-01-13 14:00:00,208.34,208.51,208.23,208.3,4382.0,190.6611,190.8167,190.5605,190.6245,4382.0
2022-01-13 14:30:00,208.26,208.5,208.15,208.32,9129.0,190.5879,190.8075,190.4872,190.6428,9129.0
2022-01-13 15:00:00,208.28,208.28,207.88,207.97,5037.0,190.6062,190.6062,190.2402,190.3225,5037.0
2022-01-13 15:30:00,208.03,208.08,207.26,207.64,45600.0,190.3774,190.4232,189.6728,190.0205,45600.0
2022-01-14 09:30:00,205.48,205.93,205.32,205.93,33718.0,188.0438,188.4556,187.8974,188.4556,33718.0
2022-01-14 10:00:00,205.81,206.0,205.53,205.71,6857.0,188.3458,188.5197,188.0896,188.2543,6857.0
2022-01-14 10:30:00,205.62,205.79,205.41,205.41,8659.0,188.1719,188.3275,187.9797,187.9797,8659.0
2022-01-14 11:00:00,205.43,205.59,205.13,205.36,11518.0,187.9981,188.1445,187.7235,187.934,11518.0
2022-01-14 11:30:00,205.34,205.78,204.81,205.62,28312.0,187.9157,188.3184,187.4307,188.1719,28312.0
2022-01-14 12:00:00,205.52,205.77,205.33,205.39,6196.0,188.0804,188.3092,187.9065,187.9614,6196.0
2022-01-14 12:30:00,205.42,205.69,204.94,205.19,5656.0,187.9889,188.236,187.5496,187.7784,5656.0
2022-01-14 13:00:00,205.14,205.32,204.99,205.18,6201.0,187.7327,187.8974,187.5954,187.7693,6201.0
2022-01-14 13:30:00,205.27,205.69,205.15,205.69,7778.0,187.8516,188.236,187.7418,188.236,7778.0
2022-01-14 14:00:00,205.52,205.83,205.45,205.58,11012.0,188.0804,188.3641,188.0164,188.1353,11012.0
2022-01-14 14:30:00,205.58,206.08,205.57,205.87,7070.0,188.1353,188.5929,188.1262,188.4007,7070.0
2022-01-14 15:00:00,205.89,206.13,205.67,205.99,9380.0,188.419,188.6387,188.2177,188.5105,9380.0
2022-01-14 15:30:00,206.0,206.29,205.81,206.16,35756.0,188.5197,188.7851,188.3458,188.6661,35756.0
2022-01-18 09:30:00,201.7,202.41,201.33,202.41,44284.0,184.5846,185.2343,184.246,185.2343,44284.0
2022-01-18 10:00:00,202.39,202.63,202.01,202.49,18281.0,185.216,185.4356,184.8683,185.3075,18281.0
2022-01-18 10:30:00,202.9,203.08,202.74,202.95,13575.0,185.6827,185.8475,185.5363,185.7285,13575.0
2022-01-18 11:00:00,203.01,203.84,202.93,203.68,15192.0,185.7834,186.543,185.7102,186.3965,15192.0
2022-01-18 11:30:00,203.58,203.75,203.07,203.4,6332.0,186.305,186.4606,185.8383,186.1403,6332.0
2022-01-18 12:00:00,203.68,203.68,202.9,203.31,9051.0,186.3965,186.3965,185.6827,186.0579,9051.0
2022-01-18 12:30:00,203.45,203.45,202.64,202.68,8203.0,186.1861,186.1861,185.4448,185.4814,8203.0
2022-01-18 13:00:00,202.66,202.89,202.38,202.52,6469.0,185.4631,185.6736,185.2069,185.335,6469.0
2022-01-18 13:30:00,202.45,203.03,202.34,202.97,8966.0,185.2709,185.8017,185.1703,185.7468,8966.0
2022-01-18 14:00:00,202.96,203.09,202.68,203.04,24190.0,185.7376,185.8566,185.4814,185.8109,24190.0
2022-01-18 14:30:00,203.0,203.62,202.99,203.36,13956.0,185.7743,186.3416,185.7651,186.1037,13956.0
2022-01-18 15:00:00,203.17,203.3,202.78,202.85,6406.0,185.9298,186.0488,185.5729,185.637,6406.0
2022-01-18 15:30:00,202.85,203.05,202.51,203.05,43926.0,185.637,185.82,185.3258,185.82,43926.0
2022-01-19 09:30:00,204.18,205.89,203.92,205.6,26937.0,186.8541,188.419,186.6162,188.1536,26937.0
2022-01-19 10:00:00,205.57,205.76,205.36,205.37,17066.0,188.1262,188.3,187.934,187.9431,17066.0
2022-01-19 10:30:00,205.39,205.48,204.79,204.86,19686.0,187.9614,188.0438,187.4124,187.4764,19686.0
2022-01-19 11:00:00,205.05,205.12,204.73,204.92,17307.0,187.6503,187.7144,187.3575,187.5313,17307.0
2022-01-19 11:30:00,205.15,205.5,204.64,205.41,19996.0,187.7418,188.0621,187.2751,187.9797,19996.0
2022-01-19 12:00:00,205.44,205.95,205.39,205.8,7824.0,188.0072,188.4739,187.9614,188.3367,7824.0
2022-01-19 12:30:00,205.88,205.99,205.73,205.73,7200.0,188.4099,188.5105,188.2726,188.2726,7200.0
2022-01-19 13:00:00,205.7,206.14,205.7,205.85,18378.0,188.2451,188.6478,188.2451,188.3824,18378.0
2022-01-19 13:30:00,205.83,205.84,205.38,205.39,5308.0,188.3641,188.3733,187.9523,187.9614,5308.0
2022-01-19 14:00:00,205.52,205.59,205.3,205.44,7476.0,188.0804,188.1445,187.8791,188.0072,7476.0
2022-01-19 14:30:00,205.44,205.92,205.36,205.83,13970.0,188.0072,188.4465,187.934,188.3641,13970.0
2022-01-19 15:00:00,205.78,205.89,205.25,205.3,12681.0,188.3184,188.419,187.8333,187.8791,12681.0
2022-01-19 15:30:00,205.28,205.42,204.37,204.66,41324.0,187.8608,187.9889,187.028,187.2934,41324.0
2022-01-20 09:30:00,205.8,206.82,205.61,206.82,19363.0,188.3367,189.2701,188.1628,189.2701,19363.0
2022-01-20 10:00:00,206.65,206.65,205.92,206.08,12962.0,189.1145,189.1145,188.4465,188.5929,12962.0
2022-01-20 10:30:00,206.08,206.84,206.07,206.68,14817.0,188.5929,189.2884,188.5837,189.142,14817.0
2022-01-20 11:00:00,206.63,207.03,206.44,207.03,29399.0,189.0962,189.4623,188.9223,189.4623,29399.0
2022-01-20 11:30:00,207.29,207.36,206.76,207.1,7807.0,189.7002,189.7643,189.2152,189.5263,7807.0
2022-01-20 12:00:00,207.23,207.4,206.88,207.08,6447.0,189.6453,189.8009,189.325,189.508,6447.0
2022-01-20 12:30:00,207.04,207.17,206.6,206.9,7474.0,189.4714,189.5904,189.0688,189.3433,7474.0
2022-01-20 13:00:00,206.8,206.94,206.32,206.51,7355.0,189.2518,189.3799,188.8125,188.9864,7355.0
2022-01-20 13:30:00,206.45,206.89,206.45,206.81,8271.0,188.9315,189.3342,188.9315,189.261,8271.0
2022-01-20 14:00:00,206.81,206.91,206.36,206.46,10693.0,189.261,189.3525,188.8491,188.9406,10693.0
2022-01-20 14:30:00,206.35,206.51,205.75,205.97,22540.0,188.84,188.9864,188.2909,188.4922,22540.0
2022-01-20 15:00:00,205.97,205.97,205.03,205.03,13833.0,188.4922,188.4922,187.632,187.632,13833.0
2022-01-20 15:30:00,205.05,205.2,204.19,204.51,32951.0,187.6503,187.7876,186.8633,187.1561,32951.0
2022-01-21 09:30:00,205.51,206.19,205.48,206.13,36272.0,188.0713,188.6936,188.0438,188.6387,36272.0
2022-01-21 10:00:00,206.19,206.31,205.56,206.1,22382.0,188.6936,188.8034,188.117,188.6112,22382.0
2022-01-21 10:30:00,206.11,206.41,205.8,206.04,31730.0,188.6203,188.8949,188.3367,188.5563,31730.0
2022-01-21 11:00:00,206.06,206.43,205.71,205.72,21333.0,188.5746,188.9132,188.2543,188.2634,21333.0
2022-01-21 11:30:00,205.76,206.38,205.14,205.36,22363.0,188.3,188.8674,187.7327,187.934,22363.0
2022-01-21 12:00:00,205.36,205.71,205.21,205.32,10650.0,187.934,188.2543,187.7967,187.8974,10650.0
2022-01-21 12:30:00,205.32,205.33,204.7,204.8,12571.0,187.8974,187.9065,187.33,187.4215,12571.0
2022-01-21 13:00:00,204.81,205.27,204.4,204.58,10134.0,187.4307,187.8516,187.0555,187.2202,10134.0
2022-01-21 13:30:00,204.53,204.98,204.46,204.48,5695.0,187.1744,187.5862,187.1104,187.1287,5695.0
2022-01-21 14:00:00,204.41,204.62,204.04,204.09,7006.0,187.0646,187.2568,186.726,186.7718,7006.0
2022-01-21 14:30:00,204.0,204.32,203.85,203.88,6894.0,186.6894,186.9822,186.5521,186.5796,6894.0
2022-01-21 15:00:00,203.91,203.91,203.12,203.25,13000.0,186.607,186.607,185.8841,186.003,13000.0
2022-01-21 15:30:00,203.36,203.87,203.12,203.29,30225.0,186.1037,186.5704,185.8841,186.0396,30225.0
2022-01-24 09:30:00,202.84,202.84,201.19,201.42,34846.0,185.6278,185.6278,184.1178,184.3283,34846.0
2022-01-24 10:00:00,201.37,201.37,200.03,201.09,36536.0,184.2826,184.2826,183.0563,184.0263,36536.0
2022-01-24 10:30:00,201.23,202.22,201.1,201.2,15312.0,184.1544,185.0604,184.0355,184.127,15312.0
2022-01-24 11:00:00,201.19,201.32,199.99,200.1,25577.0,184.1178,184.2368,183.0197,183.1203,25577.0
2022-01-24 11:30:00,199.94,199.95,198.47,199.47,9111.0,182.9739,182.9831,181.6286,182.5438,9111.0
2022-01-24 12:00:00,199.32,199.5,198.01,198.43,13795.0,182.4065,182.5712,181.2077,181.592,13795.0
2022-01-24 12:30:00,198.62,199.44,198.12,199.3,13004.0,181.7659,182.5163,181.3083,182.3882,13004.0
2022-01-24 13:00:00,199.18,200.1,198.99,199.48,12922.0,182.2784,183.1203,182.1045,182.5529,12922.0
2022-01-24 13:30:00,199.39,200.66,199.19,200.64,14388.0,182.4706,183.6328,182.2876,183.6145,14388.0
2022-01-24 14:00:00,200.56,200.98,199.55,199.65,9810.0,183.5413,183.9257,182.617,182.7085,9810.0
2022-01-24 14:30:00,199.69,200.41,199.15,200.33,16356.0,182.7451,183.404,182.2509,183.3308,16356.0
2022-01-24 15:00:00,200.41,201.4,200.41,200.97,16379.0,183.404,184.31,183.404,183.9165,16379.0
2022-01-24 15:30:00,201.08,202.96,200.98,202.96,35283.0,184.0172,185.7376,183.9257,185.7376,35283.0
2022-01-25 09:30:00,200.0,200.48,199.21,199.24,35390.0,183.0288,183.4681,182.3059,182.3333,35390.0
2022-01-25 10:00:00,199.0,200.72,198.85,200.72,18722.0,182.1137,183.6877,181.9764,183.6877,18722.0
2022-01-25 10:30:00,200.61,200.74,200.04,200.16,21428.0,183.5871,183.706,183.0654,183.1752,21428.0
2022-01-25 11:00:00,200.07,200.92,199.84,200.66,18884.0,183.0929,183.8708,182.8824,183.6328,18884.0
2022-01-25 11:30:00,200.95,200.95,199.97,200.13,8139.0,183.8982,183.8982,183.0014,183.1478,8139.0
2022-01-25 12:00:00,200.1,200.87,199.92,200.69,8092.0,183.1203,183.825,182.9556,183.6603,8092.0
2022-01-25 12:30:00,200.69,200.69,199.89,200.03,6150.0,183.6603,183.6603,182.9282,183.0563,6150.0
2022-01-25 13:00:00,200.16,201.03,199.84,201.03,9126.0,183.1752,183.9714,182.8824,183.9714,9126.0
2022-01-25 13:30:00,201.35,201.74,201.2,201.66,4565.0,184.2643,184.6212,184.127,184.548,4565.0
2022-01-25 14:00:00,201.7,201.76,201.22,201.62,18571.0,184.5846,184.6395,184.1453,184.5114,18571.0
2022-01-25 14:30:00,201.62,201.88,201.42,201.86,40893.0,184.5114,184.7493,184.3283,184.731,40893.0
2022-01-25 15:00:00,201.83,201.89,201.1,201.1,20741.0,184.7035,184.7584,184.0355,184.0355,20741.0
2022-01-25 15:30:00,201.11,201.3,200.65,200.96,25041.0,184.0446,184.2185,183.6237,183.9074,25041.0
2022-01-26 09:30:00,201.6,201.84,201.16,201.57,27898.0,184.493,184.7127,184.0904,184.4656,27898.0
2022-01-26 10:00:00,201.58,201.99,200.2,200.24,23932.0,184.4747,184.85,183.2118,183.2485,23932.0
2022-01-26 10:30:00,200.26,200.33,199.41,199.71,24475.0,183.2668,183.3308,182.4889,182.7634,24475.0
2022-01-26 11:00:00,199.69,200.32,199.58,200.05,29230.0,182.7451,183.3217,182.6445,183.0746,29230.0
2022-01-26 11:30:00,200.06,200.13,199.52,200.13,31243.0,183.0837,183.1478,182.5895,183.1478,31243.0
2022-01-26 12:00:00,200.3,200.62,200.06,200.11,7147.0,183.3034,183.5962,183.0837,183.1295,7147.0
2022-01-26 12:30:00,200.59,200.67,200.28,200.36,6752.0,183.5688,183.642,183.2851,183.3583,6752.0
2022-01-26 13:00:00,200.36,200.38,199.68,199.7,15822.0,183.3583,183.3766,182.736,182.7543,15822.0
2022-01-26 13:30:00,199.75,200.45,199.75,200.27,10987.0,182.8,183.4406,182.8,183.2759,10987.0
2022-01-26 14:00:00,200.85,201.05,199.98,200.61,13615.0,183.8067,183.9897,183.0105,183.5871,13615.0
2022-01-26 14:30:00,200.61,200.8,198.74,199.11,14063.0,183.5871,183.7609,181.8757,182.2143,14063.0
2022-01-26 15:00:00,199.01,199.11,197.12,197.93,9724.0,182.1228,182.2143,180.3932,181.1345,9724.0
2022-01-26 15:30:00,197.8,198.4,197.53,198.13,34217.0,181.0155,181.5646,180.7684,181.3175,34217.0
2022-01-27 09:30:00,202.76,204.21,202.38,203.91,89278.0,185.5546,186.8816,185.2069,186.607,89278.0
2022-01-27 10:00:00,203.8,204.06,202.96,202.98,29857.0,186.5064,186.7443,185.7376,185.7559,29857.0
2022-01-27 10:30:00,202.97,203.88,201.99,203.76,17847.0,185.7468,186.5796,184.85,186.4698,17847.0
2022-01-27 11:00:00,203.94,204.13,202.62,202.7,26181.0,186.6345,186.8084,185.4265,185.4997,26181.0
2022-01-27 11:30:00,202.68,203.15,202.23,202.65,28040.0,185.4814,185.9115,185.0696,185.454,28040.0
2022-01-27 12:00:00,202.51,202.62,201.44,201.48,8734.0,185.3258,185.4265,184.3466,184.3832,8734.0
2022-01-27 12:30:00,201.52,201.57,200.82,201.0,11756.0,184.4198,184.4656,183.7792,183.944,11756.0
2022-01-27 13:00:00,201.06,201.21,200.0,200.08,18693.0,183.9989,184.1361,183.0288,183.102,18693.0
2022-01-27 13:30:00,200.08,200.67,200.08,200.56,10075.0,183.102,183.642,183.102,183.5413,10075.0
2022-01-27 14:00:00,200.67,201.29,200.29,200.34,10845.0,183.642,184.2094,183.2942,183.34,10845.0
2022-01-27 14:30:00,200.35,200.86,200.08,200.78,9175.0,183.3491,183.8158,183.102,183.7426,9175.0
2022-01-27 15:00:00,200.78,201.39,200.51,201.24,12284.0,183.7426,184.3009,183.4955,184.1636,12284.0
2022-01-27 15:30:00,201.27,201.72,200.8,200.8,30205.0,184.1911,184.6029,183.7609,183.7609,30205.0
2022-01-28 09:30:00,201.19,201.27,200.12,200.27,29952.0,184.1178,184.1911,183.1386,183.2759,29952.0
2022-01-28 10:00:00,200.2,200.91,200.12,200.82,10849.0,183.2118,183.8616,183.1386,183.7792,10849.0
2022-01-28 10:30:00,200.84,200.95,200.0,200.68,23130.0,183.7975,183.8982,183.0288,183.6511,23130.0
2022-01-28 11:00:00,200.68,201.16,200.37,200.74,40339.0,183.6511,184.0904,183.3674,183.706,40339.0
2022-01-28 11:30:00,200.76,200.95,200.27,200.84,17427.0,183.7243,183.8982,183.2759,183.7975,17427.0
2022-01-28 12:00:00,200.82,200.92,200.5,200.52,4775.0,183.7792,183.8708,183.4864,183.5047,4775.0
2022-01-28 12:30:00,200.52,200.52,200.02,200.34,4392.0,183.5047,183.5047,183.0471,183.34,4392.0
2022-01-28 13:00:00,200.33,200.79,200.05,200.35,8053.0,183.3308,183.7518,183.0746,183.3491,8053.0
2022-01-28 13:30:00,200.43,200.69,200.39,200.59,8369.0,183.4223,183.6603,183.3857,183.5688,8369.0
2022-01-28 14:00:00,200.55,200.55,199.31,199.31,3158.0,183.5321,183.5321,182.3974,182.3974,3158.0
2022-01-28 14:30:00,199.22,200.48,199.11,200.48,7505.0,182.315,183.4681,182.2143,183.4681,7505.0
2022-01-28 15:00:00,200.51,201.1,200.46,201.08,10334.0,183.4955,184.0355,183.4498,184.0172,10334.0
2022-01-28 15:30:00,200.93,202.13,200.73,201.96,30219.0,183.8799,184.9781,183.6969,184.8225,30219.0
2022-01-31 09:30:00,201.99,202.9,201.68,202.9,52139.0,184.85,185.6827,184.5663,185.6827,52139.0
2022-01-31 10:00:00,202.88,203.68,202.54,202.92,42072.0,185.6644,186.3965,185.3533,185.701,42072.0
2022-01-31 10:30:00,202.98,203.39,202.81,202.89,13934.0,185.7559,186.1312,185.6004,185.6736,13934.0
2022-01-31 11:00:00,203.39,203.4,202.38,202.54,16057.0,186.1312,186.1403,185.2069,185.3533,16057.0
2022-01-31 11:30:00,202.4,203.46,202.27,203.46,38427.0,185.2252,186.1952,185.1062,186.1952,38427.0
2022-01-31 12:00:00,203.54,203.54,203.21,203.35,11849.0,186.2684,186.2684,185.9664,186.0946,11849.0
2022-01-31 12:30:00,203.3,203.76,203.29,203.75,5056.0,186.0488,186.4698,186.0396,186.4606,5056.0
2022-01-31 13:00:00,203.67,203.8,203.54,203.58,9273.0,186.3874,186.5064,186.2684,186.305,9273.0
2022-01-31 13:30:00,203.55,203.99,203.54,203.86,10908.0,186.2776,186.6802,186.2684,186.5613,10908.0
2022-01-31 14:00:00,203.98,204.3,203.97,204.15,9653.0,186.6711,186.9639,186.6619,186.8267,9653.0
2022-01-31 14:30:00,204.15,204.25,203.92,204.05,12046.0,186.8267,186.9182,186.6162,186.7352,12046.0
2022-01-31 15:00:00,204.04,204.17,203.44,203.67,13592.0,186.726,186.845,186.1769,186.3874,13592.0
2022-01-31 15:30:00,203.6,204.31,203.51,203.97,44236.0,186.3233,186.9731,186.241,186.6619,44236.0
2022-02-01 09:30:00,207.89,207.92,206.12,206.59,44780.0,190.2493,190.2768,188.6295,189.0596,44780.0
2022-02-01 10:00:00,206.51,206.51,205.22,205.5,24924.0,188.9864,188.9864,187.8059,188.0621,24924.0
2022-02-01 10:30:00,205.31,205.59,204.4,205.59,16308.0,187.8882,188.1445,187.0555,188.1445,16308.0
2022-02-01 11:00:00,205.72,205.86,204.58,204.58,35150.0,188.2634,188.3916,187.2202,187.2202,35150.0
2022-02-01 11:30:00,204.36,204.84,204.36,204.64,24917.0,187.0188,187.4581,187.0188,187.2751,24917.0
2022-02-01 12:00:00,204.64,205.02,204.35,204.35,11428.0,187.2751,187.6228,187.0097,187.0097,11428.0
2022-02-01 12:30:00,204.48,204.98,204.42,204.9,14411.0,187.1287,187.5862,187.0738,187.513,14411.0
2022-02-01 13:00:00,204.95,205.16,204.5,205.16,8811.0,187.5588,187.751,187.147,187.751,8811.0
2022-02-01 13:30:00,205.06,205.27,205.05,205.13,9913.0,187.6594,187.8516,187.6503,187.7235,9913.0
2022-02-01 14:00:00,205.03,205.22,204.86,205.08,9005.0,187.632,187.8059,187.4764,187.6778,9005.0
2022-02-01 14:30:00,205.09,205.23,204.87,205.2,14365.0,187.6869,187.815,187.4856,187.7876,14365.0
2022-02-01 15:00:00,205.11,205.69,205.11,205.63,31644.0,187.7052,188.236,187.7052,188.1811,31644.0
2022-02-01 15:30:00,205.63,206.41,205.37,206.19,72129.0,188.1811,188.8949,187.9431,188.6936,72129.0
2022-02-02 09:30:00,209.76,210.7,209.68,210.1,43031.0,191.9606,192.8209,191.8874,192.2718,43031.0
2022-02-02 10:00:00,210.2,210.79,209.85,210.16,20381.0,192.3633,192.9032,192.043,192.3267,20381.0
2022-02-02 10:30:00,210.06,210.06,209.5,209.74,16266.0,192.2352,192.2352,191.7227,191.9423,16266.0
2022-02-02 11:00:00,210.0,210.0,209.48,209.62,11703.0,192.1803,192.1803,191.7044,191.8325,11703.0
2022-02-02 11:30:00,209.47,209.47,209.05,209.33,12848.0,191.6952,191.6952,191.3109,191.5671,12848.0
2022-02-02 12:00:00,209.34,209.59,209.05,209.21,11722.0,191.5763,191.8051,191.3109,191.4573,11722.0
2022-02-02 12:30:00,209.16,209.54,209.16,209.54,6014.0,191.4115,191.7593,191.4115,191.7593,6014.0
2022-02-02 13:00:00,209.67,209.7,209.26,209.37,5737.0,191.8783,191.9057,191.5031,191.6037,5737.0
2022-02-02 13:30:00,209.37,209.62,209.37,209.62,8722.0,191.6037,191.8325,191.6037,191.8325,8722.0
2022-02-02 14:00:00,209.66,209.97,209.59,209.75,12910.0,191.8691,192.1528,191.8051,191.9515,12910.0
2022-02-02 14:30:00,209.72,210.31,209.72,210.08,6600.0,191.924,192.464,191.924,192.2535,6600.0
2022-02-02 15:00:00,210.06,210.4,209.98,209.98,15962.0,192.2352,192.5463,192.162,192.162,15962.0
2022-02-02 15:30:00,209.99,210.17,209.83,209.95,26978.0,192.1711,192.3358,192.0247,192.1345,26978.0
2022-02-03 09:30:00,206.91,207.4,205.88,206.52,24800.0,189.3525,189.8009,188.4099,188.9956,24800.0
2022-02-03 10:00:00,206.56,207.87,206.45,207.72,23791.0,189.0322,190.231,188.9315,190.0937,23791.0
2022-02-03 10:30:00,207.62,207.75,206.93,207.01,13330.0,190.0022,190.1212,189.3708,189.444,13330.0
2022-02-03 11:00:00,207.0,207.23,206.68,206.68,11294.0,189.4348,189.6453,189.142,189.142,11294.0
2022-02-03 11:30:00,206.76,207.14,206.55,206.77,13831.0,189.2152,189.5629,189.023,189.2243,13831.0
2022-02-03 12:00:00,206.77,206.86,206.38,206.85,6303.0,189.2243,189.3067,188.8674,189.2976,6303.0
2022-02-03 12:30:00,206.7,206.82,206.43,206.66,4467.0,189.1603,189.2701,188.9132,189.1237,4467.0
2022-02-03 13:00:00,206.73,207.27,206.59,207.07,5032.0,189.1877,189.6819,189.0596,189.4989,5032.0
2022-02-03 13:30:00,207.13,207.5,207.12,207.33,8500.0,189.5538,189.8924,189.5446,189.7368,8500.0
2022-02-03 14:00:00,207.33,207.45,206.96,206.97,10140.0,189.7368,189.8466,189.3982,189.4074,10140.0
2022-02-03 14:30:00,207.14,207.14,206.43,206.54,7167.0,189.5629,189.5629,188.9132,189.0139,7167.0
2022-02-03 15:00:00,206.51,206.68,206.26,206.48,7784.0,188.9864,189.142,188.7576,188.959,7784.0
2022-02-03 15:30:00,206.43,206.43,205.86,205.87,33872.0,188.9132,188.9132,188.3916,188.4007,33872.0
2022-02-04 09:30:00,205.29,205.72,205.0,205.13,25992.0,187.8699,188.2634,187.6045,187.7235,25992.0
2022-02-04 10:00:00,205.04,205.2,204.14,204.15,12964.0,187.6411,187.7876,186.8175,186.8267,12964.0
2022-02-04 10:30:00,203.95,204.09,203.68,203.99,7514.0,186.6436,186.7718,186.3965,186.6802,7514.0
2022-02-04 11:00:00,203.8,204.71,203.66,204.4,8819.0,186.5064,187.3391,186.3782,187.0555,8819.0
2022-02-04 11:30:00,204.44,205.32,204.44,205.31,24639.0,187.0921,187.8974,187.0921,187.8882,24639.0
2022-02-04 12:00:00,205.2,205.27,205.02,205.04,3625.0,187.7876,187.8516,187.6228,187.6411,3625.0
2022-02-04 12:30:00,205.07,205.71,205.0,205.5,6259.0,187.6686,188.2543,187.6045,188.0621,6259.0
2022-02-04 13:00:00,205.55,206.1,205.51,205.63,7841.0,188.1079,188.6112,188.0713,188.1811,7841.0
2022-02-04 13:30:00,205.57,205.94,205.36,205.6,13590.0,188.1262,188.4648,187.934,188.1536,13590.0
2022-02-04 14:00:00,205.65,205.73,205.21,205.46,8721.0,188.1994,188.2726,187.7967,188.0255,8721.0
2022-02-04 14:30:00,205.5,205.67,205.42,205.5,6089.0,188.0621,188.2177,187.9889,188.0621,6089.0
2022-02-04 15:00:00,205.62,206.11,205.52,205.91,4644.0,188.1719,188.6203,188.0804,188.4373,4644.0
2022-02-04 15:30:00,206.0,206.2,205.05,205.2,23836.0,188.5197,188.7027,187.6503,187.7876,23836.0
2022-02-07 09:30:00,207.68,207.7,207.01,207.53,35141.0,190.0571,190.0754,189.444,189.9199,35141.0
2022-02-07 10:00:00,207.53,207.99,207.39,207.83,11105.0,189.9199,190.3408,189.7917,190.1944,11105.0
2022-02-07 10:30:00,207.82,207.92,207.08,207.32,12986.0,190.1852,190.2768,189.508,189.7277,12986.0
2022-02-07 11:00:00,207.2,207.28,206.51,206.55,12877.0,189.6179,189.6911,188.9864,189.023,12877.0
2022-02-07 11:30:00,206.36,206.52,205.62,205.84,21133.0,188.8491,188.9956,188.1719,188.3733,21133.0
2022-02-07 12:00:00,205.63,205.99,205.58,205.59,3478.0,188.1811,188.5105,188.1353,188.1445,3478.0
2022-02-07 12:30:00,205.52,205.95,205.52,205.9,4394.0,188.0804,188.4739,188.0804,188.4282,4394.0
2022-02-07 13:00:00,205.89,205.89,205.62,205.62,5563.0,188.419,188.419,188.1719,188.1719,5563.0
2022-02-07 13:30:00,205.86,206.14,205.74,206.04,5825.0,188.3916,188.6478,188.2817,188.5563,5825.0
2022-02-07 14:00:00,206.03,206.37,205.81,206.17,7729.0,188.5471,188.8583,188.3458,188.6753,7729.0
2022-02-07 14:30:00,206.2,206.41,206.1,206.24,3533.0,188.7027,188.8949,188.6112,188.7393,3533.0
2022-02-07 15:00:00,206.15,206.55,205.99,206.21,9292.0,188.657,189.023,188.5105,188.7119,9292.0
2022-02-07 15:30:00,206.16,206.29,205.45,205.46,24928.0,188.6661,188.7851,188.0164,188.0255,24928.0
2022-02-08 09:30:00,204.39,204.95,204.28,204.9,16916.0,187.0463,187.5588,186.9456,187.513,16916.0
2022-02-08 10:00:00,204.6,205.17,204.55,204.87,8225.0,187.2385,187.7601,187.1927,187.4856,8225.0
2022-02-08 10:30:00,204.88,205.35,204.76,205.24,13262.0,187.4947,187.9248,187.3849,187.8242,13262.0
2022-02-08 11:00:00,205.28,205.76,205.28,205.71,4049.0,187.8608,188.3,187.8608,188.2543,4049.0
2022-02-08 11:30:00,205.72,205.86,205.17,205.68,11733.0,188.2634,188.3916,187.7601,188.2268,11733.0
2022-02-08 12:00:00,205.65,205.82,205.37,205.37,2690.0,188.1994,188.355,187.9431,187.9431,2690.0
2022-02-08 12:30:00,205.43,205.63,205.35,205.63,2163.0,187.9981,188.1811,187.9248,188.1811,2163.0
2022-02-08 13:00:00,205.51,205.52,205.02,205.14,6157.0,188.0713,188.0804,187.6228,187.7327,6157.0
2022-02-08 13:30:00,205.13,205.4,204.93,205.05,4060.0,187.7235,187.9706,187.5405,187.6503,4060.0
2022-02-08 14:00:00,205.14,205.28,204.68,204.95,8636.0,187.7327,187.8608,187.3117,187.5588,8636.0
2022-02-08 14:30:00,205.02,205.02,204.48,204.64,6648.0,187.6228,187.6228,187.1287,187.2751,6648.0
2022-02-08 15:00:00,204.69,205.39,204.56,205.25,6801.0,187.3208,187.9614,187.2019,187.8333,6801.0
2022-02-08 15:30:00,205.29,205.59,205.26,205.4,22401.0,187.8699,188.1445,187.8425,187.9706,22401.0
2022-02-09 09:30:00,207.95,208.08,206.89,207.04,21709.0,190.3042,190.4232,189.3342,189.4714,21709.0
2022-02-09 10:00:00,207.09,207.28,206.82,206.92,9481.0,189.5172,189.6911,189.2701,189.3616,9481.0
2022-02-09 10:30:00,207.03,207.27,206.94,207.15,13312.0,189.4623,189.6819,189.3799,189.5721,13312.0
2022-02-09 11:00:00,207.09,207.35,206.64,206.85,14597.0,189.5172,189.7551,189.1054,189.2976,14597.0
2022-02-09 11:30:00,206.86,207.13,206.75,206.91,17142.0,189.3067,189.5538,189.206,189.3525,17142.0
2022-02-09 12:00:00,206.87,207.22,206.78,207.11,4616.0,189.3159,189.6362,189.2335,189.5355,4616.0
2022-02-09 12:30:00,207.09,207.31,207.07,207.2,5029.0,189.5172,189.7185,189.4989,189.6179,5029.0
2022-02-09 13:00:00,207.25,207.25,206.93,207.05,2897.0,189.6636,189.6636,189.3708,189.4806,2897.0
2022-02-09 13:30:00,206.95,207.26,206.88,207.22,8989.0,189.3891,189.6728,189.325,189.6362,8989.0
2022-02-09 14:00:00,207.21,207.39,207.04,207.27,11563.0,189.627,189.7917,189.4714,189.6819,11563.0
2022-02-09 14:30:00,207.23,207.55,207.07,207.32,8399.0,189.6453,189.9382,189.4989,189.7277,8399.0
2022-02-09 15:00:00,207.16,207.42,206.96,207.39,8458.0,189.5813,189.8192,189.3982,189.7917,8458.0
2022-02-09 15:30:00,207.4,207.69,207.16,207.53,26102.0,189.8009,190.0663,189.5813,189.9199,26102.0
2022-02-10 09:30:00,204.9,205.95,204.72,205.87,28332.0,187.513,188.4739,187.3483,188.4007,28332.0
2022-02-10 10:00:00,205.87,206.47,205.87,206.06,9080.0,188.4007,188.9498,188.4007,188.5746,9080.0
2022-02-10 10:30:00,206.22,206.34,205.93,205.94,15512.0,188.721,188.8308,188.4556,188.4648,15512.0
2022-02-10 11:00:00,205.91,206.2,205.82,205.98,21409.0,188.4373,188.7027,188.355,188.5014,21409.0
2022-02-10 11:30:00,206.13,206.59,205.94,206.46,5498.0,188.6387,189.0596,188.4648,188.9406,5498.0
2022-02-10 12:00:00,206.35,206.45,206.17,206.24,5503.0,188.84,188.9315,188.6753,188.7393,5503.0
2022-02-10 12:30:00,206.21,206.21,204.88,205.18,10250.0,188.7119,188.7119,187.4947,187.7693,10250.0
2022-02-10 13:00:00,205.03,205.27,204.54,204.7,3872.0,187.632,187.8516,187.1836,187.33,3872.0
2022-02-10 13:30:00,204.5,204.64,204.15,204.45,7866.0,187.147,187.2751,186.8267,187.1012,7866.0
2022-02-10 14:00:00,204.5,204.6,203.82,204.35,5400.0,187.147,187.2385,186.5247,187.0097,5400.0
2022-02-10 14:30:00,204.35,204.69,204.19,204.44,11414.0,187.0097,187.3208,186.8633,187.0921,11414.0
2022-02-10 15:00:00,204.54,204.88,204.33,204.56,7132.0,187.1836,187.4947,186.9914,187.2019,7132.0
2022-02-10 15:30:00,204.55,204.55,203.59,204.28,29470.0,187.1927,187.1927,186.3142,186.9456,29470.0
2022-02-11 09:30:00,204.12,205.28,203.92,204.47,19636.0,186.7992,187.8608,186.6162,187.1195,19636.0
2022-02-11 10:00:00,204.6,204.72,204.2,204.52,10862.0,187.2385,187.3483,186.8724,187.1653,10862.0
2022-02-11 10:30:00,204.46,204.88,204.46,204.68,7631.0,187.1104,187.4947,187.1104,187.3117,7631.0
2022-02-11 11:00:00,204.76,204.97,204.49,204.83,7883.0,187.3849,187.5771,187.1378,187.449,7883.0
2022-02-11 11:30:00,204.43,204.64,203.92,204.27,10286.0,187.0829,187.2751,186.6162,186.9365,10286.0
2022-02-11 12:00:00,204.53,204.55,204.08,204.22,4400.0,187.1744,187.1927,186.7626,186.8907,4400.0
2022-02-11 12:30:00,204.48,204.65,204.22,204.31,17354.0,187.1287,187.2842,186.8907,186.9731,17354.0
2022-02-11 13:00:00,204.42,204.69,204.11,204.12,4768.0,187.0738,187.3208,186.7901,186.7992,4768.0
2022-02-11 13:30:00,204.11,204.11,202.41,202.7,11135.0,186.7901,186.7901,185.2343,185.4997,11135.0
2022-02-11 14:00:00,202.65,203.56,202.22,202.76,7660.0,185.454,186.2867,185.0604,185.5546,7660.0
2022-02-11 14:30:00,202.8,203.18,201.69,202.16,24995.0,185.5912,185.939,184.5754,185.0055,24995.0
2022-02-11 15:00:00,202.09,202.42,201.81,202.03,12544.0,184.9415,185.2435,184.6852,184.8866,12544.0
2022-02-11 15:30:00,202.06,202.36,201.42,201.75,75148.0,184.914,185.1886,184.3283,184.6303,75148.0
2022-02-14 09:30:00,199.59,199.79,198.39,199.0,31091.0,182.6536,182.8366,181.5554,182.1137,31091.0
2022-02-14 10:00:00,199.01,199.16,198.23,198.75,17504.0,182.1228,182.2601,181.409,181.8849,17504.0
2022-02-14 10:30:00,198.76,198.76,197.99,198.11,19592.0,181.894,181.894,181.1894,181.2992,19592.0
2022-02-14 11:00:00,198.05,199.03,198.05,198.66,10988.0,181.2443,182.1411,181.2443,181.8025,10988.0
2022-02-14 11:30:00,198.64,199.17,198.58,198.96,7800.0,181.7842,182.2692,181.7293,182.0771,7800.0
2022-02-14 12:00:00,198.9,198.9,198.65,198.89,2980.0,182.0222,182.0222,181.7934,182.013,2980.0
2022-02-14 12:30:00,198.98,199.4,198.97,199.05,5432.0,182.0954,182.4797,182.0862,182.1594,5432.0
2022-02-14 13:00:00,199.15,199.37,198.81,198.98,7954.0,182.2509,182.4523,181.9398,182.0954,7954.0
2022-02-14 13:30:00,198.76,198.8,197.69,197.96,10422.0,181.894,181.9306,180.9148,181.1619,10422.0
2022-02-14 14:00:00,197.79,197.97,197.43,197.87,7959.0,181.0064,181.1711,180.6769,181.0796,7959.0
2022-02-14 14:30:00,197.64,198.37,197.63,198.2,6346.0,180.8691,181.5371,180.8599,181.3816,6346.0
2022-02-14 15:00:00,198.31,198.63,198.06,198.42,8477.0,181.4822,181.7751,181.2534,181.5829,8477.0
2022-02-14 15:30:00,198.41,198.85,198.35,198.44,15149.0,181.5737,181.9764,181.5188,181.6012,15149.0
2022-02-15 09:30:00,200.67,201.26,200.53,200.53,18707.0,183.642,184.1819,183.5138,183.5138,18707.0
2022-02-15 10:00:00,200.6,200.97,200.45,200.97,14288.0,183.5779,183.9165,183.4406,183.9165,14288.0
2022-02-15 10:30:00,200.99,201.11,200.31,201.04,23843.0,183.9348,184.0446,183.3125,183.9806,23843.0
2022-02-15 11:00:00,201.08,201.18,200.53,200.53,13727.0,184.0172,184.1087,183.5138,183.5138,13727.0
2022-02-15 11:30:00,200.62,201.17,200.4,200.68,21087.0,183.5962,184.0995,183.3949,183.6511,21087.0
2022-02-15 12:00:00,200.87,200.94,200.43,200.6,4516.0,183.825,183.8891,183.4223,183.5779,4516.0
2022-02-15 12:30:00,200.62,200.63,200.19,200.33,4451.0,183.5962,183.6054,183.2027,183.3308,4451.0
2022-02-15 13:00:00,200.39,200.6,200.22,200.51,7071.0,183.3857,183.5779,183.2302,183.4955,7071.0
2022-02-15 13:30:00,200.5,200.81,200.45,200.63,8219.0,183.4864,183.7701,183.4406,183.6054,8219.0
2022-02-15 14:00:00,200.56,200.68,200.1,200.19,8148.0,183.5413,183.6511,183.1203,183.2027,8148.0
2022-02-15 14:30:00,200.24,200.26,199.88,199.99,7576.0,183.2485,183.2668,182.919,183.0197,7576.0
2022-02-15 15:00:00,200.06,200.3,200.03,200.09,15148.0,183.0837,183.3034,183.0563,183.1112,15148.0
2022-02-15 15:30:00,200.08,200.18,199.45,200.0,23956.0,183.102,183.1935,182.5255,183.0288,23956.0
2022-02-16 09:30:00,197.21,198.08,197.2,197.52,40462.0,180.4756,181.2717,180.4664,180.7593,40462.0
2022-02-16 10:00:00,197.32,198.03,197.22,197.31,17018.0,180.5762,181.226,180.4847,180.5671,17018.0
2022-02-16 10:30:00,197.26,197.52,197.16,197.29,18457.0,180.5213,180.7593,180.4298,180.5488,18457.0
2022-02-16 11:00:00,197.34,197.8,197.25,197.56,10139.0,180.5945,181.0155,180.5122,180.7959,10139.0
2022-02-16 11:30:00,197.64,197.89,197.44,197.54,4964.0,180.8691,181.0979,180.686,180.7776,4964.0
2022-02-16 12:00:00,197.58,197.85,197.46,197.59,1101.0,180.8142,181.0613,180.7044,180.8233,1101.0
2022-02-16 12:30:00,197.66,197.66,197.29,197.45,5046.0,180.8874,180.8874,180.5488,180.6952,5046.0
2022-02-16 13:00:00,197.31,197.61,197.3,197.44,4282.0,180.5671,180.8416,180.5579,180.686,4282.0
2022-02-16 13:30:00,197.52,197.7,197.25,197.7,8699.0,180.7593,180.924,180.5122,180.924,8699.0
2022-02-16 14:00:00,197.73,198.35,197.52,198.35,4748.0,180.9514,181.5188,180.7593,181.5188,4748.0
2022-02-16 14:30:00,198.52,198.69,198.21,198.35,6332.0,181.6744,181.83,181.3907,181.5188,6332.0
2022-02-16 15:00:00,198.48,198.81,198.34,198.78,7732.0,181.6378,181.9398,181.5097,181.9123,7732.0
2022-02-16 15:30:00,198.71,199.14,198.55,198.6,27523.0,181.8483,182.2418,181.7019,181.7476,27523.0
2022-02-17 09:30:00,198.69,198.7,197.42,197.54,25441.0,181.83,181.8391,180.6677,180.7776,25441.0
2022-02-17 10:00:00,197.5,197.87,197.19,197.45,16701.0,180.741,181.0796,180.4573,180.6952,16701.0
2022-02-17 10:30:00,197.5,198.26,197.5,198.26,8195.0,180.741,181.4365,180.741,181.4365,8195.0
2022-02-17 11:00:00,198.2,198.57,198.2,198.44,5602.0,181.3816,181.7202,181.3816,181.6012,5602.0
2022-02-17 11:30:00,198.39,199.05,198.24,199.05,16949.0,181.5554,182.1594,181.4182,182.1594,16949.0
2022-02-17 12:00:00,198.85,199.14,198.85,198.98,2563.0,181.9764,182.2418,181.9764,182.0954,2563.0
2022-02-17 12:30:00,199.16,199.22,198.76,198.76,2851.0,182.2601,182.315,181.894,181.894,2851.0
2022-02-17 13:00:00,199.07,199.31,198.95,199.26,3602.0,182.1777,182.3974,182.0679,182.3516,3602.0
2022-02-17 13:30:00,199.15,199.4,198.99,199.1,9804.0,182.2509,182.4797,182.1045,182.2052,9804.0
2022-02-17 14:00:00,199.15,199.43,199.03,199.1,7990.0,182.2509,182.5072,182.1411,182.2052,7990.0
2022-02-17 14:30:00,198.89,198.97,198.78,198.97,5519.0,182.013,182.0862,181.9123,182.0862,5519.0
2022-02-17 15:00:00,198.95,198.97,198.14,198.52,11969.0,182.0679,182.0862,181.3267,181.6744,11969.0
2022-02-17 15:30:00,198.64,198.85,198.33,198.43,25136.0,181.7842,181.9764,181.5005,181.592,25136.0
2022-02-18 09:30:00,199.65,200.16,199.36,200.15,17967.0,182.7085,183.1752,182.4431,183.1661,17967.0
2022-02-18 10:00:00,200.2,200.36,199.71,199.72,8684.0,183.2118,183.3583,182.7634,182.7726,8684.0
2022-02-18 10:30:00,199.7,199.96,199.5,199.86,13107.0,182.7543,182.9922,182.5712,182.9007,13107.0
2022-02-18 11:00:00,199.83,200.26,199.15,200.16,9784.0,182.8732,183.2668,182.2509,183.1752,9784.0
2022-02-18 11:30:00,199.91,200.3,199.4,199.51,13713.0,182.9465,183.3034,182.4797,182.5804,13713.0
2022-02-18 12:00:00,199.32,199.88,199.31,199.61,4759.0,182.4065,182.919,182.3974,182.6719,4759.0
2022-02-18 12:30:00,199.37,199.65,199.22,199.22,4820.0,182.4523,182.7085,182.315,182.315,4820.0
2022-02-18 13:00:00,199.31,199.65,199.0,199.37,5771.0,182.3974,182.7085,182.1137,182.4523,5771.0
2022-02-18 13:30:00,199.26,199.79,199.19,199.64,7928.0,182.3516,182.8366,182.2876,182.6994,7928.0
2022-02-18 14:00:00,199.7,200.19,199.66,200.09,4832.0,182.7543,183.2027,182.7177,183.1112,4832.0
2022-02-18 14:30:00,200.32,200.43,199.89,200.43,4571.0,183.3217,183.4223,182.9282,183.4223,4571.0
2022-02-18 15:00:00,200.47,200.47,199.69,199.69,5097.0,183.4589,183.4589,182.7451,182.7451,5097.0
2022-02-18 15:30:00,199.6,200.23,199.47,199.68,15796.0,182.6628,183.2393,182.5438,182.736,15796.0
2022-02-22 09:30:00,198.69,199.85,198.59,199.49,29165.0,181.83,182.8915,181.7385,182.5621,29165.0
2022-02-22 10:00:00,199.46,199.79,199.21,199.79,10589.0,182.5346,182.8366,182.3059,182.8366,10589.0
2022-02-22 10:30:00,199.92,199.99,199.61,199.87,14182.0,182.9556,183.0197,182.6719,182.9099,14182.0
2022-02-22 11:00:00,199.81,200.48,199.81,200.11,8333.0,182.8549,183.4681,182.8549,183.1295,8333.0
2022-02-22 11:30:00,200.16,200.5,199.91,199.99,16862.0,183.1752,183.4864,182.9465,183.0197,16862.0
2022-02-22 12:00:00,200.01,200.13,199.53,199.67,4683.0,183.038,183.1478,182.5987,182.7268,4683.0
2022-02-22 12:30:00,199.54,199.73,199.23,199.28,8625.0,182.6079,182.7817,182.3242,182.3699,8625.0
2022-02-22 13:00:00,199.22,199.46,198.95,199.21,4861.0,182.315,182.5346,182.0679,182.3059,4861.0
2022-02-22 13:30:00,199.24,199.3,198.55,198.64,11704.0,182.3333,182.3882,181.7019,181.7842,11704.0
2022-02-22 14:00:00,198.62,198.93,198.28,198.87,6184.0,181.7659,182.0496,181.4548,181.9947,6184.0
2022-02-22 14:30:00,199.08,199.9,198.59,199.59,14813.0,182.1869,182.9373,181.7385,182.6536,14813.0
2022-02-22 15:00:00,199.63,199.91,199.38,199.65,17481.0,182.6902,182.9465,182.4614,182.7085,17481.0
2022-02-22 15:30:00,199.53,199.73,198.74,199.29,42193.0,182.5987,182.7817,181.8757,182.3791,42193.0
2022-02-23 09:30:00,203.11,203.18,201.87,201.87,29751.0,185.8749,185.939,184.7401,184.7401,29751.0
2022-02-23 10:00:00,201.84,202.04,201.38,201.53,21147.0,184.7127,184.8957,184.2917,184.429,21147.0
2022-02-23 10:30:00,201.4,201.84,201.4,201.59,11476.0,184.31,184.7127,184.31,184.4839,11476.0
2022-02-23 11:00:00,201.28,201.59,200.8,200.98,9514.0,184.2002,184.4839,183.7609,183.9257,9514.0
2022-02-23 11:30:00,200.87,200.91,200.23,200.43,11846.0,183.825,183.8616,183.2393,183.4223,11846.0
2022-02-23 12:00:00,200.34,200.89,200.12,200.88,6274.0,183.34,183.8433,183.1386,183.8341,6274.0
2022-02-23 12:30:00,201.02,201.09,200.27,200.29,4910.0,183.9623,184.0263,183.2759,183.2942,4910.0
2022-02-23 13:00:00,200.35,200.35,199.67,199.85,6325.0,183.3491,183.3491,182.7268,182.8915,6325.0
2022-02-23 13:30:00,199.71,200.65,199.51,200.16,7609.0,182.7634,183.6237,182.5804,183.1752,7609.0
2022-02-23 14:00:00,200.27,200.27,199.62,199.62,8550.0,183.2759,183.2759,182.6811,182.6811,8550.0
2022-02-23 14:30:00,199.53,199.73,199.18,199.42,12274.0,182.5987,182.7817,182.2784,182.498,12274.0
2022-02-23 15:00:00,199.32,199.34,198.95,199.29,10928.0,182.4065,182.4248,182.0679,182.3791,10928.0
2022-02-23 15:30:00,199.3,199.37,198.96,199.21,32709.0,182.3882,182.4523,182.0771,182.3059,32709.0
2022-02-24 09:30:00,191.0,192.24,190.28,191.06,71379.0,176.2155,177.3595,175.5512,176.2708,71379.0
2022-02-24 10:00:00,190.92,191.69,190.2,190.2,47296.0,176.1417,176.8521,175.4774,175.4774,47296.0
2022-02-24 10:30:00,190.0,190.46,189.14,189.57,17215.0,175.2929,175.7173,174.4995,174.8962,17215.0
2022-02-24 11:00:00,189.51,190.16,189.21,189.6,23796.0,174.8408,175.4405,174.564,174.9238,23796.0
2022-02-24 11:30:00,189.83,189.91,188.8,189.36,16776.0,175.136,175.2099,174.1858,174.7024,16776.0
2022-02-24 12:00:00,189.43,189.51,188.98,189.29,13734.0,174.767,174.8408,174.3518,174.6378,13734.0
2022-02-24 12:30:00,189.41,189.76,189.06,189.49,9803.0,174.7486,175.0715,174.4256,174.8224,9803.0
2022-02-24 13:00:00,189.13,189.67,189.05,189.2,18743.0,174.4902,174.9884,174.4164,174.5548,18743.0
2022-02-24 13:30:00,189.16,190.65,189.16,190.11,12158.0,174.5179,175.8926,174.5179,175.3944,12158.0
2022-02-24 14:00:00,190.15,190.94,189.93,190.75,8049.0,175.4313,176.1601,175.2283,175.9848,8049.0
2022-02-24 14:30:00,190.98,192.03,190.9,191.91,12365.0,176.197,177.1658,176.1232,177.055,12365.0
2022-02-24 15:00:00,191.81,192.46,191.68,191.84,14798.0,176.9628,177.5625,176.8428,176.9905,14798.0
2022-02-24 15:30:00,191.87,193.15,191.83,192.97,38671.0,177.0181,178.1991,176.9812,178.033,38671.0
2022-02-25 09:30:00,198.98,200.28,198.89,199.17,60239.0,183.5778,184.7772,183.4947,183.7531,60239.0
2022-02-25 10:00:00,199.06,200.15,198.94,200.15,37099.0,183.6516,184.6572,183.5409,184.6572,37099.0
2022-02-25 10:30:00,200.05,200.43,199.55,200.14,26615.0,184.565,184.9155,184.1037,184.648,26615.0
2022-02-25 11:00:00,200.09,200.51,199.87,199.9,27872.0,184.6019,184.9894,184.3989,184.4266,27872.0
2022-02-25 11:30:00,200.0,200.35,199.92,200.24,7664.0,184.5188,184.8417,184.445,184.7403,7664.0
2022-02-25 12:00:00,200.35,200.66,200.24,200.44,8638.0,184.8417,185.1277,184.7403,184.9248,8638.0
2022-02-25 12:30:00,200.67,200.84,200.37,200.48,6251.0,185.137,185.2938,184.8602,184.9617,6251.0
2022-02-25 13:00:00,200.43,200.8,200.26,200.8,4712.0,184.9155,185.2569,184.7587,185.2569,4712.0
2022-02-25 13:30:00,200.86,201.43,200.83,200.98,25677.0,185.3123,185.8381,185.2846,185.423,25677.0
2022-02-25 14:00:00,200.94,201.43,200.79,201.37,5955.0,185.3861,185.8381,185.2477,185.7828,5955.0
2022-02-25 14:30:00,201.44,201.49,200.88,201.2,7805.0,185.8474,185.8935,185.3307,185.6259,7805.0
2022-02-25 15:00:00,201.17,201.54,201.0,201.4,9379.0,185.5983,185.9396,185.4414,185.8105,9379.0
2022-02-25 15:30:00,201.34,202.04,201.06,202.0,31505.0,185.7551,186.4009,185.4968,186.364,31505.0
2022-02-28 09:30:00,199.43,200.64,199.3,200.0,28386.0,183.993,185.1093,183.873,184.5188,28386.0
2022-02-28 10:00:00,199.96,199.96,198.37,199.18,11599.0,184.4819,184.4819,183.015,183.7623,11599.0
2022-02-28 10:30:00,199.13,200.11,199.13,199.6,8328.0,183.7162,184.6203,183.7162,184.1498,8328.0
2022-02-28 11:00:00,199.73,201.14,199.49,201.01,37304.0,184.2697,185.5706,184.0483,185.4506,37304.0
2022-02-28 11:30:00,200.7,201.37,199.72,200.04,16453.0,185.1646,185.7828,184.2605,184.5557,16453.0
2022-02-28 12:00:00,200.11,200.21,198.93,199.02,8609.0,184.6203,184.7126,183.5317,183.6147,8609.0
2022-02-28 12:30:00,198.98,199.03,198.42,198.61,8658.0,183.5778,183.6239,183.0611,183.2364,8658.0
2022-02-28 13:00:00,198.7,199.21,198.58,198.78,3761.0,183.3195,183.79,183.2087,183.3933,3761.0
2022-02-28 13:30:00,198.91,199.35,198.77,199.2,5252.0,183.5132,183.9191,183.384,183.7808,5252.0
2022-02-28 14:00:00,199.12,199.12,197.97,198.0,4824.0,183.7069,183.7069,182.646,182.6736,4824.0
2022-02-28 14:30:00,198.07,199.09,198.05,198.94,6370.0,182.7382,183.6793,182.7198,183.5409,6370.0
2022-02-28 15:00:00,198.76,199.29,198.53,198.83,4340.0,183.3748,183.8638,183.1626,183.4394,4340.0
2022-02-28 15:30:00,198.79,199.68,198.31,199.64,25049.0,183.4025,184.2236,182.9596,184.1867,25049.0
2022-03-01 09:30:00,199.58,200.69,199.45,199.54,38441.0,184.1313,185.1554,184.0114,184.0944,38441.0
2022-03-01 10:00:00,199.56,199.68,197.72,197.74,22016.0,184.1129,184.2236,182.4153,182.4338,22016.0
2022-03-01 10:30:00,197.81,198.31,197.03,197.06,19390.0,182.4983,182.9596,181.7787,181.8064,19390.0
2022-03-01 11:00:00,196.9,197.16,196.06,196.06,32489.0,181.6588,181.8987,180.8838,180.8838,32489.0
2022-03-01 11:30:00,196.18,196.18,194.88,194.88,6452.0,180.9945,180.9945,179.7951,179.7951,6452.0
2022-03-01 12:00:00,194.97,195.12,194.41,195.11,3687.0,179.8782,180.0166,179.3615,180.0073,3687.0
2022-03-01 12:30:00,195.18,195.95,195.18,195.48,3724.0,180.0719,180.7823,180.0719,180.3487,3724.0
2022-03-01 13:00:00,195.7,195.85,194.94,195.04,9582.0,180.5517,180.6901,179.8505,179.9428,9582.0
2022-03-01 13:30:00,195.03,195.72,195.03,195.54,12560.0,179.9335,180.5701,179.9335,180.4041,12560.0
2022-03-01 14:00:00,195.58,195.86,195.32,195.86,7087.0,180.441,180.6993,180.2011,180.6993,7087.0
2022-03-01 14:30:00,195.9,196.6,195.88,196.03,13499.0,180.7362,181.382,180.7177,180.8561,13499.0
2022-03-01 15:00:00,195.88,196.77,195.88,196.06,6940.0,180.7177,181.5389,180.7177,180.8838,6940.0
2022-03-01 15:30:00,195.92,196.45,195.45,196.29,45882.0,180.7546,181.2436,180.321,181.096,45882.0
2022-03-02 09:30:00,194.48,195.42,194.4,195.05,23683.0,179.4261,180.2933,179.3523,179.952,23683.0
2022-03-02 10:00:00,195.08,195.55,194.48,195.4,43001.0,179.9797,180.4133,179.4261,180.2749,43001.0
2022-03-02 10:30:00,195.06,195.66,194.84,195.26,12715.0,179.9612,180.5148,179.7582,180.1457,12715.0
2022-03-02 11:00:00,195.28,196.37,195.22,195.81,19677.0,180.1642,181.1698,180.1088,180.6532,19677.0
2022-03-02 11:30:00,195.99,196.2,194.89,195.1,26179.0,180.8192,181.013,179.8044,179.9981,26179.0
2022-03-02 12:00:00,195.01,195.34,194.77,194.93,5920.0,179.9151,180.2195,179.6937,179.8413,5920.0
2022-03-02 12:30:00,195.1,195.21,194.85,195.12,5717.0,179.9981,180.0996,179.7675,180.0166,5717.0
2022-03-02 13:00:00,195.21,195.79,195.21,195.7,11761.0,180.0996,180.6347,180.0996,180.5517,11761.0
2022-03-02 13:30:00,195.69,195.98,195.59,195.71,5138.0,180.5424,180.81,180.4502,180.5609,5138.0
2022-03-02 14:00:00,195.6,195.72,195.4,195.52,7187.0,180.4594,180.5701,180.2749,180.3856,7187.0
2022-03-02 14:30:00,195.39,195.64,195.02,195.02,5943.0,180.2657,180.4963,179.9243,179.9243,5943.0
2022-03-02 15:00:00,194.97,195.18,194.64,194.88,10174.0,179.8782,180.0719,179.5737,179.7951,10174.0
2022-03-02 15:30:00,194.89,195.37,194.66,195.19,38801.0,179.8044,180.2472,179.5922,180.0812,38801.0
2022-03-03 09:30:00,194.84,195.17,194.01,194.45,24618.0,179.7582,180.0627,178.9925,179.3984,24618.0
2022-03-03 10:00:00,194.36,194.38,193.49,193.6,17537.0,179.3154,179.3339,178.5127,178.6142,17537.0
2022-03-03 10:30:00,193.6,193.75,193.16,193.19,15570.0,178.6142,178.7526,178.2083,178.236,15570.0
2022-03-03 11:00:00,193.14,193.75,192.82,193.23,14265.0,178.1898,178.7526,177.8946,178.2729,14265.0
2022-03-03 11:30:00,193.14,193.49,193.0,193.1,14013.0,178.1898,178.5127,178.0607,178.1529,14013.0
2022-03-03 12:00:00,193.3,193.62,192.86,192.86,3784.0,178.3374,178.6327,177.9315,177.9315,3784.0
2022-03-03 12:30:00,193.29,194.05,193.01,193.72,6226.0,178.3282,179.0294,178.0699,178.7249,6226.0
2022-03-03 13:00:00,193.79,194.18,193.71,194.06,6535.0,178.7895,179.1493,178.7157,179.0386,6535.0
2022-03-03 13:30:00,193.95,193.96,193.43,193.7,7284.0,178.9371,178.9464,178.4574,178.7065,7284.0
2022-03-03 14:00:00,193.6,194.08,193.6,194.0,5609.0,178.6142,179.0571,178.6142,178.9833,5609.0
2022-03-03 14:30:00,193.87,193.87,192.61,192.99,5005.0,178.8633,178.8633,177.7009,178.0514,5005.0
2022-03-03 15:00:00,192.73,192.73,192.22,192.67,31150.0,177.8116,177.8116,177.341,177.7562,31150.0
2022-03-03 15:30:00,192.56,192.57,191.92,192.43,51420.0,177.6547,177.664,177.0643,177.5348,51420.0
2022-03-04 09:30:00,187.92,188.35,187.22,188.35,40134.0,173.3739,173.7706,172.7281,173.7706,40134.0
2022-03-04 10:00:00,188.28,188.45,187.21,187.55,18297.0,173.706,173.8629,172.7188,173.0325,18297.0
2022-03-04 10:30:00,187.48,187.84,187.29,187.48,9891.0,172.968,173.3001,172.7927,172.968,9891.0
2022-03-04 11:00:00,187.5,187.78,187.07,187.07,16794.0,172.9864,173.2447,172.5897,172.5897,16794.0
2022-03-04 11:30:00,187.11,187.64,186.57,187.24,27124.0,172.6266,173.1156,172.1284,172.7465,27124.0
2022-03-04 12:00:00,187.39,187.68,186.98,187.61,7952.0,172.8849,173.1525,172.5067,173.0879,7952.0
2022-03-04 12:30:00,187.61,187.77,187.0,187.47,40814.0,173.0879,173.2355,172.5251,172.9587,40814.0
2022-03-04 13:00:00,187.5,187.87,187.39,187.49,8413.0,172.9864,173.3278,172.8849,172.9772,8413.0
2022-03-04 13:30:00,187.56,187.65,187.02,187.02,10107.0,173.0418,173.1248,172.5436,172.5436,10107.0
2022-03-04 14:00:00,187.12,187.12,186.3,186.65,21607.0,172.6358,172.6358,171.8793,172.2022,21607.0
2022-03-04 14:30:00,186.95,187.1,185.55,185.55,19445.0,172.479,172.6174,171.1873,171.1873,19445.0
2022-03-04 15:00:00,185.62,186.49,185.43,186.43,20062.0,171.2519,172.0546,171.0766,171.9992,20062.0
2022-03-04 15:30:00,186.34,187.18,185.93,187.16,111347.0,171.9162,172.6912,171.5379,172.6727,111347.0
2022-03-07 09:30:00,180.15,180.75,178.97,179.66,93699.0,166.2053,166.7589,165.1167,165.7533,93699.0
2022-03-07 10:00:00,179.61,179.67,177.98,178.24,30964.0,165.7071,165.7625,164.2033,164.4432,30964.0
2022-03-07 10:30:00,178.11,178.83,177.9,178.2,33618.0,164.3232,164.9875,164.1295,164.4063,33618.0
2022-03-07 11:00:00,178.12,178.54,177.53,177.78,20388.0,164.3325,164.72,163.7881,164.0188,20388.0
2022-03-07 11:30:00,178.05,178.05,177.21,177.36,31803.0,164.2679,164.2679,163.4929,163.6313,31803.0
2022-03-07 12:00:00,177.34,177.4,176.64,176.73,16094.0,163.6128,163.6682,162.967,163.0501,16094.0
2022-03-07 12:30:00,176.66,177.31,176.66,176.93,25578.0,162.9855,163.5852,162.9855,163.2346,25578.0
2022-03-07 13:00:00,176.97,177.33,176.31,176.43,21662.0,163.2715,163.6036,162.6626,162.7733,21662.0
2022-03-07 13:30:00,176.39,176.71,176.07,176.46,30177.0,162.7364,163.0316,162.4412,162.801,30177.0
2022-03-07 14:00:00,176.56,176.71,175.79,175.79,26047.0,162.8932,163.0316,162.1828,162.1828,26047.0
2022-03-07 14:30:00,175.79,176.53,175.46,176.17,42186.0,162.1828,162.8655,161.8784,162.5334,42186.0
2022-03-07 15:00:00,176.21,176.24,175.62,176.13,36069.0,162.5703,162.598,162.026,162.4965,36069.0
2022-03-07 15:30:00,176.05,176.46,175.68,176.01,94292.0,162.4227,162.801,162.0813,162.3858,94292.0
2022-03-08 09:30:00,180.37,180.37,177.9,178.09,66148.0,166.4083,166.4083,164.1295,164.3048,66148.0
2022-03-08 10:00:00,177.98,177.98,176.56,176.56,27243.0,164.2033,164.2033,162.8932,162.8932,27243.0
2022-03-08 10:30:00,176.54,176.92,175.9,176.31,44543.0,162.8748,163.2254,162.2843,162.6626,44543.0
2022-03-08 11:00:00,176.39,177.11,176.01,176.65,29494.0,162.7364,163.4006,162.3858,162.9763,29494.0
2022-03-08 11:30:00,176.29,177.56,176.29,177.23,17148.0,162.6441,163.8158,162.6441,163.5114,17148.0
2022-03-08 12:00:00,177.2,179.88,177.08,179.67,18107.0,163.4837,165.9562,163.373,165.7625,18107.0
2022-03-08 12:30:00,179.7,180.74,179.61,180.63,28263.0,165.7902,166.7497,165.7071,166.6482,28263.0
2022-03-08 13:00:00,180.72,181.5,180.05,180.05,16035.0,166.7312,167.4508,166.1131,166.1131,16035.0
2022-03-08 13:30:00,179.88,180.06,178.62,178.94,10826.0,165.9562,166.1223,164.7938,165.089,10826.0
2022-03-08 14:00:00,178.53,179.11,178.13,179.11,11912.0,164.7107,165.2458,164.3417,165.2458,11912.0
2022-03-08 14:30:00,178.93,179.46,178.78,178.98,13771.0,165.0798,165.5687,164.9414,165.1259,13771.0
2022-03-08 15:00:00,179.09,179.53,178.73,178.74,10962.0,165.2274,165.6333,164.8953,164.9045,10962.0
2022-03-08 15:30:00,178.34,178.69,177.75,177.91,28452.0,164.5354,164.8583,163.9911,164.1387,28452.0
2022-03-09 09:30:00,185.0,185.08,184.1,184.61,46547.0,170.6799,170.7537,169.8496,170.3201,46547.0
2022-03-09 10:00:00,184.68,185.35,184.48,185.2,19968.0,170.3847,171.0028,170.2002,170.8644,19968.0
2022-03-09 10:30:00,185.08,185.48,184.67,185.34,32884.0,170.7537,171.1228,170.3755,170.9936,32884.0
2022-03-09 11:00:00,185.26,186.3,185.2,186.27,34079.0,170.9198,171.8793,170.8644,171.8516,34079.0
2022-03-09 11:30:00,186.05,187.77,186.05,187.6,30731.0,171.6486,173.2355,171.6486,173.0787,30731.0
2022-03-09 12:00:00,187.46,187.83,187.34,187.55,5395.0,172.9495,173.2909,172.8388,173.0325,5395.0
2022-03-09 12:30:00,187.66,188.42,187.66,188.33,14229.0,173.134,173.8352,173.134,173.7522,14229.0
2022-03-09 13:00:00,188.26,188.32,187.67,188.12,7361.0,173.6876,173.7429,173.1432,173.5584,7361.0
2022-03-09 13:30:00,188.05,188.1,187.4,187.69,8094.0,173.4938,173.54,172.8941,173.1617,8094.0
2022-03-09 14:00:00,187.72,188.0,187.66,187.75,13320.0,173.1894,173.4477,173.134,173.2171,13320.0
2022-03-09 14:30:00,187.67,188.09,187.12,187.29,17517.0,173.1432,173.5307,172.6358,172.7927,17517.0
2022-03-09 15:00:00,187.31,188.06,187.25,187.87,14824.0,172.8111,173.5031,172.7558,173.3278,14824.0
2022-03-09 15:30:00,187.88,187.97,187.04,187.16,57572.0,173.337,173.42,172.562,172.6727,57572.0
2022-03-10 09:30:00,179.24,181.44,178.82,181.35,78957.0,165.3658,167.3955,164.9783,167.3124,78957.0
2022-03-10 10:00:00,181.56,181.68,179.93,179.93,41659.0,167.5062,167.6169,166.0024,166.0024,41659.0
2022-03-10 10:30:00,179.88,180.11,178.7,178.81,46841.0,165.9562,166.1684,164.8676,164.9691,46841.0
2022-03-10 11:00:00,178.84,178.94,177.56,177.58,33857.0,164.9967,165.089,163.8158,163.8343,33857.0
2022-03-10 11:30:00,177.97,178.37,177.92,178.24,13733.0,164.1941,164.5631,164.148,164.4432,13733.0
2022-03-10 12:00:00,178.25,178.69,178.25,178.4,6029.0,164.4524,164.8583,164.4524,164.5908,6029.0
2022-03-10 12:30:00,178.55,178.55,177.93,177.97,5116.0,164.7292,164.7292,164.1572,164.1941,5116.0
2022-03-10 13:00:00,178.08,178.74,177.97,178.72,5843.0,164.2956,164.9045,164.1941,164.886,5843.0
2022-03-10 13:30:00,178.7,179.11,178.54,178.81,10254.0,164.8676,165.2458,164.72,164.9691,10254.0
2022-03-10 14:00:00,178.92,179.43,178.91,179.37,11106.0,165.0705,165.5411,165.0613,165.4857,11106.0
2022-03-10 14:30:00,179.4,179.63,178.94,179.35,8235.0,165.5134,165.7256,165.089,165.4673,8235.0
2022-03-10 15:00:00,179.23,179.23,178.25,178.42,13619.0,165.3565,165.3565,164.4524,164.6092,13619.0
2022-03-10 15:30:00,178.55,178.55,178.06,178.25,35686.0,164.7292,164.7292,164.2771,164.4524,35686.0
2022-03-11 09:30:00,177.64,178.32,177.45,177.8,34822.0,163.8896,164.517,163.7143,164.0372,34822.0
2022-03-11 10:00:00,177.64,178.02,177.13,177.78,11600.0,163.8896,164.2402,163.4191,164.0188,11600.0
2022-03-11 10:30:00,177.75,179.03,177.62,178.8,14673.0,163.9911,165.172,163.8712,164.9598,14673.0
2022-03-11 11:00:00,178.48,178.62,177.67,177.68,12681.0,164.6646,164.7938,163.9173,163.9265,12681.0
2022-03-11 11:30:00,177.77,178.04,177.38,177.38,12051.0,164.0096,164.2587,163.6497,163.6497,12051.0
2022-03-11 12:00:00,177.69,177.71,177.16,177.32,7525.0,163.9358,163.9542,163.4468,163.5944,7525.0
2022-03-11 12:30:00,177.17,177.49,177.12,177.27,12795.0,163.456,163.7512,163.4099,163.5483,12795.0
2022-03-11 13:00:00,177.25,177.54,177.24,177.35,3786.0,163.5298,163.7974,163.5206,163.6221,3786.0
2022-03-11 13:30:00,177.52,177.52,176.66,176.81,8386.0,163.7789,163.7789,162.9855,163.1239,8386.0
2022-03-11 14:00:00,176.58,176.85,176.5,176.63,7589.0,162.9117,163.1608,162.8379,162.9578,7589.0
2022-03-11 14:30:00,176.71,176.76,176.17,176.35,6751.0,163.0316,163.0777,162.5334,162.6995,6751.0
2022-03-11 15:00:00,176.01,176.5,176.01,176.27,10288.0,162.3858,162.8379,162.3858,162.6257,10288.0
2022-03-11 15:30:00,176.16,176.49,175.6,175.61,27944.0,162.5242,162.8286,162.0075,162.0168,27944.0
2022-03-14 09:30:00,179.89,180.79,179.62,180.75,33103.0,165.9655,166.7958,165.7164,166.7589,33103.0
2022-03-14 10:00:00,180.64,182.04,180.59,181.73,15266.0,166.6574,167.949,166.6113,167.663,15266.0
2022-03-14 10:30:00,181.73,182.82,181.73,182.43,43544.0,167.663,168.6687,167.663,168.3088,43544.0
2022-03-14 11:00:00,182.44,182.44,181.33,181.7,12797.0,168.3181,168.3181,167.294,167.6354,12797.0
2022-03-14 11:30:00,181.91,182.36,181.86,182.07,7556.0,167.8291,168.2443,167.783,167.9767,7556.0
2022-03-14 12:00:00,182.0,182.24,181.68,181.86,9632.0,167.9121,168.1336,167.6169,167.783,9632.0
2022-03-14 12:30:00,181.94,181.95,180.59,180.6,13757.0,167.8568,167.866,166.6113,166.6205,13757.0
2022-03-14 13:00:00,180.49,180.64,180.13,180.23,7778.0,166.519,166.6574,166.1869,166.2791,7778.0
2022-03-14 13:30:00,180.18,180.3,179.78,180.06,6560.0,166.233,166.3437,165.864,166.1223,6560.0
2022-03-14 14:00:00,179.97,180.2,179.44,179.87,5698.0,166.0393,166.2515,165.5503,165.947,5698.0
2022-03-14 14:30:00,179.53,179.9,179.29,179.84,5627.0,165.6333,165.9747,165.4119,165.9193,5627.0
2022-03-14 15:00:00,179.87,180.43,179.71,179.91,17251.0,165.947,166.4637,165.7994,165.9839,17251.0
2022-03-14 15:30:00,179.83,180.16,179.53,179.89,19730.0,165.9101,166.2146,165.6333,165.9655,19730.0
2022-03-15 09:30:00,183.87,183.99,182.27,183.24,28903.0,169.6374,169.7481,168.1612,169.0562,28903.0
2022-03-15 10:00:00,183.19,183.36,182.77,182.84,14262.0,169.01,169.1669,168.6225,168.6871,14262.0
2022-03-15 10:30:00,183.03,183.19,182.69,182.84,15404.0,168.8624,169.01,168.5487,168.6871,15404.0
2022-03-15 11:00:00,182.89,183.12,182.37,182.75,8856.0,168.7332,168.9454,168.2535,168.6041,8856.0
2022-03-15 11:30:00,182.67,182.91,181.57,181.57,8721.0,168.5303,168.7517,167.5154,167.5154,8721.0
2022-03-15 12:00:00,181.65,182.12,181.41,182.04,33780.0,167.5892,168.0228,167.3678,167.949,33780.0
2022-03-15 12:30:00,182.0,182.0,180.68,180.97,18409.0,167.9121,167.9121,166.6943,166.9619,18409.0
2022-03-15 13:00:00,181.06,181.11,180.66,180.83,9459.0,167.0449,167.091,166.6759,166.8327,9459.0
2022-03-15 13:30:00,180.8,181.26,180.51,181.06,11427.0,166.805,167.2294,166.5375,167.0449,11427.0
2022-03-15 14:00:00,181.12,181.15,180.53,180.86,9370.0,167.1003,167.1279,166.5559,166.8604,9370.0
2022-03-15 14:30:00,180.83,182.3,180.74,182.22,16745.0,166.8327,168.1889,166.7497,168.1151,16745.0
2022-03-15 15:00:00,182.21,182.71,182.04,182.61,22720.0,168.1059,168.5672,167.949,168.4749,22720.0
2022-03-15 15:30:00,182.66,183.07,182.35,182.78,53068.0,168.521,168.8993,168.235,168.6318,53068.0
2022-03-16 09:30:00,187.56,188.09,186.96,187.41,55558.0,173.0418,173.5307,172.4882,172.9034,55558.0
2022-03-16 10:00:00,187.41,190.08,187.24,189.15,34928.0,172.9034,175.3667,172.7465,174.5087,34928.0
2022-03-16 10:30:00,189.11,190.07,188.44,189.49,28032.0,174.4718,175.3575,173.8536,174.8224,28032.0
2022-03-16 11:00:00,189.63,189.96,189.26,189.61,23834.0,174.9515,175.256,174.6102,174.9331,23834.0
2022-03-16 11:30:00,189.6,189.76,188.93,189.16,29170.0,174.9238,175.0715,174.3057,174.5179,29170.0
2022-03-16 12:00:00,189.18,189.5,189.04,189.44,30477.0,174.5364,174.8316,174.4072,174.7762,30477.0
2022-03-16 12:30:00,189.34,189.67,188.44,188.47,6232.0,174.684,174.9884,173.8536,173.8813,6232.0
2022-03-16 13:00:00,188.65,188.65,187.74,188.16,4639.0,174.0474,174.0474,173.2078,173.5953,4639.0
2022-03-16 13:30:00,188.28,188.61,187.99,187.99,15186.0,173.706,174.0105,173.4385,173.4385,15186.0
2022-03-16 14:00:00,188.0,188.19,186.55,187.52,20263.0,173.4477,173.623,172.1099,173.0049,20263.0
2022-03-16 14:30:00,187.49,189.91,187.11,189.43,11788.0,172.9772,175.2099,172.6266,174.767,11788.0
2022-03-16 15:00:00,189.18,190.41,189.18,190.24,14542.0,174.5364,175.6712,174.5364,175.5143,14542.0
2022-03-16 15:30:00,190.27,191.11,189.87,190.85,61569.0,175.542,176.317,175.173,176.0771,61569.0
2022-03-17 09:30:00,192.95,193.36,192.18,193.31,64819.0,178.0145,178.3928,177.3041,178.3467,64819.0
2022-03-17 10:00:00,193.29,193.72,193.12,193.22,22915.0,178.3282,178.7249,178.1714,178.2636,22915.0
2022-03-17 10:30:00,193.27,193.35,192.68,192.92,31624.0,178.3098,178.3836,177.7654,177.9869,31624.0
2022-03-17 11:00:00,192.99,193.36,192.83,193.22,14686.0,178.0514,178.3928,177.9038,178.2636,14686.0
2022-03-17 11:30:00,193.28,193.75,193.24,193.64,25419.0,178.319,178.7526,178.2821,178.6511,25419.0
2022-03-17 12:00:00,193.69,194.59,193.68,194.59,19033.0,178.6973,179.5276,178.688,179.5276,19033.0
2022-03-17 12:30:00,194.89,195.01,194.61,194.8,12528.0,179.8044,179.9151,179.546,179.7213,12528.0
2022-03-17 13:00:00,194.79,195.49,194.76,195.47,17976.0,179.7121,180.3579,179.6844,180.3395,17976.0
2022-03-17 13:30:00,195.71,196.05,195.37,195.79,10112.0,180.5609,180.8746,180.2472,180.6347,10112.0
2022-03-17 14:00:00,195.7,196.0,195.44,195.44,14404.0,180.5517,180.8285,180.3118,180.3118,14404.0
2022-03-17 14:30:00,195.62,196.02,195.49,195.92,30786.0,180.4779,180.8469,180.3579,180.7546,30786.0
2022-03-17 15:00:00,195.87,195.92,195.25,195.5,28101.0,180.7085,180.7546,180.1365,180.3672,28101.0
2022-03-17 15:30:00,195.54,195.9,195.28,195.33,51116.0,180.4041,180.7362,180.1642,180.2103,51116.0
2022-03-18 09:30:00,193.2,194.64,193.15,194.57,25341.0,178.2452,179.5737,178.1991,179.5091,25341.0
2022-03-18 10:00:00,194.62,195.62,194.4,194.53,16840.0,179.5553,180.4779,179.3523,179.4722,16840.0
2022-03-18 10:30:00,194.5,196.1,194.49,196.01,22490.0,179.4446,180.9207,179.4353,180.8377,22490.0
2022-03-18 11:00:00,196.23,196.88,196.12,196.43,21054.0,181.0406,181.6403,180.9392,181.2252,21054.0
2022-03-18 11:30:00,196.51,197.33,196.36,197.26,19104.0,181.299,182.0555,181.1606,181.9909,19104.0
2022-03-18 12:00:00,197.24,197.77,197.18,197.66,10726.0,181.9725,182.4614,181.9171,182.36,10726.0
2022-03-18 12:30:00,197.57,197.86,197.25,197.42,19436.0,182.2769,182.5445,181.9817,182.1385,19436.0
2022-03-18 13:00:00,197.46,197.85,197.14,197.85,6105.0,182.1754,182.5353,181.8802,182.5353,6105.0
2022-03-18 13:30:00,197.74,198.14,197.63,197.94,9829.0,182.4338,182.8028,182.3323,182.6183,9829.0
2022-03-18 14:00:00,198.08,198.11,197.62,197.62,10180.0,182.7474,182.7751,182.3231,182.3231,10180.0
2022-03-18 14:30:00,197.79,198.27,197.76,198.0,6508.0,182.4799,182.9227,182.4522,182.6736,6508.0
2022-03-18 15:00:00,197.95,198.51,197.85,198.39,11334.0,182.6275,183.1442,182.5353,183.0335,11334.0
2022-03-18 15:30:00,198.45,198.76,198.19,198.44,71672.0,183.0888,183.3748,182.8489,183.0796,71672.0
2022-03-21 09:30:00,197.19,197.4,196.6,196.75,18497.0,181.9263,182.1201,181.382,181.5204,18497.0
2022-03-21 10:00:00,196.78,196.92,196.53,196.61,16314.0,181.5481,181.6772,181.3174,181.3912,16314.0
2022-03-21 10:30:00,196.7,197.55,196.46,197.5,14005.0,181.4743,182.2585,181.2528,182.2123,14005.0
2022-03-21 11:00:00,197.57,197.69,197.11,197.69,12608.0,182.2769,182.3876,181.8525,182.3876,12608.0
2022-03-21 11:30:00,197.71,197.71,196.84,196.88,7086.0,182.4061,182.4061,181.6034,181.6403,7086.0
2022-03-21 12:00:00,196.84,197.13,196.7,196.73,11532.0,181.6034,181.871,181.4743,181.5019,11532.0
2022-03-21 12:30:00,196.7,196.75,196.14,196.14,9398.0,181.4743,181.5204,180.9576,180.9576,9398.0
2022-03-21 13:00:00,196.16,196.16,195.6,195.7,2489.0,180.9761,180.9761,180.4594,180.5517,2489.0
2022-03-21 13:30:00,195.63,196.18,195.6,195.93,11676.0,180.4871,180.9945,180.4594,180.7639,11676.0
2022-03-21 14:00:00,195.97,196.24,195.45,195.92,11123.0,180.8008,181.0499,180.321,180.7546,11123.0
2022-03-21 14:30:00,196.08,196.54,195.9,195.9,6520.0,180.9023,181.3267,180.7362,180.7362,6520.0
2022-03-21 15:00:00,195.67,196.49,195.67,196.17,7279.0,180.524,181.2805,180.524,180.9853,7279.0
2022-03-21 15:30:00,196.11,196.52,195.59,196.45,20180.0,180.9299,181.3082,180.4502,181.2436,20180.0
2022-03-22 09:30:00,198.53,198.76,198.04,198.37,23539.0,183.1626,183.3748,182.7105,183.015,23539.0
2022-03-22 10:00:00,198.4,198.95,198.29,198.91,20473.0,183.0427,183.5501,182.9412,183.5132,20473.0
2022-03-22 10:30:00,198.99,199.27,198.74,199.04,15494.0,183.587,183.8453,183.3564,183.6331,15494.0
2022-03-22 11:00:00,199.05,199.38,198.74,199.15,8965.0,183.6424,183.9468,183.3564,183.7346,8965.0
2022-03-22 11:30:00,199.28,199.28,198.71,199.08,6224.0,183.8546,183.8546,183.3287,183.67,6224.0
2022-03-22 12:00:00,199.07,199.11,198.63,198.69,6051.0,183.6608,183.6977,183.2549,183.3102,6051.0
2022-03-22 12:30:00,198.58,199.09,198.55,198.93,16988.0,183.2087,183.6793,183.1811,183.5317,16988.0
2022-03-22 13:00:00,199.04,199.45,198.97,199.04,3923.0,183.6331,184.0114,183.5686,183.6331,3923.0
2022-03-22 13:30:00,199.16,199.33,199.01,199.18,6843.0,183.7439,183.9007,183.6055,183.7623,6843.0
2022-03-22 14:00:00,199.28,199.31,198.93,199.06,11840.0,183.8546,183.8822,183.5317,183.6516,11840.0
2022-03-22 14:30:00,199.03,199.57,198.79,199.36,12580.0,183.6239,184.1221,183.4025,183.9284,12580.0
2022-03-22 15:00:00,199.4,199.89,199.23,199.73,7948.0,183.9653,184.4173,183.8084,184.2697,7948.0
2022-03-22 15:30:00,199.68,200.29,199.66,199.93,42301.0,184.2236,184.7864,184.2051,184.4542,42301.0
2022-03-23 09:30:00,198.37,198.55,197.96,198.49,15738.0,183.015,183.1811,182.6367,183.1257,15738.0
2022-03-23 10:00:00,198.54,199.08,198.18,198.99,18010.0,183.1718,183.67,182.8397,183.587,18010.0
2022-03-23 10:30:00,198.95,199.12,198.32,198.36,25521.0,183.5501,183.7069,182.9689,183.0058,25521.0
2022-03-23 11:00:00,198.53,198.78,198.38,198.69,10859.0,183.1626,183.3933,183.0242,183.3102,10859.0
2022-03-23 11:30:00,198.75,198.75,198.33,198.5,14876.0,183.3656,183.3656,182.9781,183.1349,14876.0
2022-03-23 12:00:00,198.49,198.6,198.25,198.49,11478.0,183.1257,183.2272,182.9043,183.1257,11478.0
2022-03-23 12:30:00,198.57,198.77,198.29,198.3,7864.0,183.1995,183.384,182.9412,182.9504,7864.0
2022-03-23 13:00:00,198.46,198.65,198.0,198.1,3636.0,183.098,183.2733,182.6736,182.7659,3636.0
2022-03-23 13:30:00,198.07,198.27,198.01,198.13,7514.0,182.7382,182.9227,182.6829,182.7936,7514.0
2022-03-23 14:00:00,198.23,198.43,198.0,198.42,6019.0,182.8858,183.0704,182.6736,183.0611,6019.0
2022-03-23 14:30:00,198.42,198.45,198.06,198.06,8296.0,183.0611,183.0888,182.729,182.729,8296.0
2022-03-23 15:00:00,198.01,198.28,197.79,198.02,8767.0,182.6829,182.932,182.4799,182.6921,8767.0
2022-03-23 15:30:00,197.97,198.08,197.18,197.44,21768.0,182.646,182.7474,181.9171,182.157,21768.0
2022-03-24 09:30:00,198.68,199.11,198.6,198.87,23899.0,183.301,183.6977,183.2272,183.4763,23899.0
2022-03-24 10:00:00,198.92,199.19,198.62,199.06,11698.0,183.5224,183.7715,183.2456,183.6516,11698.0
2022-03-24 10:30:00,198.96,199.67,198.96,199.24,11047.0,183.5593,184.2144,183.5593,183.8177,11047.0
2022-03-24 11:00:00,199.25,199.81,199.07,199.74,13059.0,183.8269,184.3435,183.6608,184.279,13059.0
2022-03-24 11:30:00,199.79,199.83,199.07,199.07,11873.0,184.3251,184.362,183.6608,183.6608,11873.0
2022-03-24 12:00:00,199.15,199.25,198.42,198.49,9847.0,183.7346,183.8269,183.0611,183.1257,9847.0
2022-03-24 12:30:00,198.52,198.72,198.19,198.69,16546.0,183.1534,183.3379,182.8489,183.3102,16546.0
2022-03-24 13:00:00,198.72,199.12,198.72,198.99,5759.0,183.3379,183.7069,183.3379,183.587,5759.0
2022-03-24 13:30:00,199.06,199.3,198.87,199.19,7655.0,183.6516,183.873,183.4763,183.7715,7655.0
2022-03-24 14:00:00,199.13,199.38,199.12,199.19,6022.0,183.7162,183.9468,183.7069,183.7715,6022.0
2022-03-24 14:30:00,199.14,199.22,198.87,199.09,5270.0,183.7254,183.7992,183.4763,183.6793,5270.0
2022-03-24 15:00:00,199.09,199.61,198.99,199.6,17371.0,183.6793,184.159,183.587,184.1498,17371.0
2022-03-24 15:30:00,199.6,199.82,199.18,199.81,24430.0,184.1498,184.3528,183.7623,184.3435,24430.0
2022-03-25 09:30:00,202.54,202.68,201.77,201.84,28764.0,186.8622,186.9914,186.1518,186.2164,28764.0
2022-03-25 10:00:00,201.8,202.1,201.62,201.96,10864.0,186.1795,186.4563,186.0134,186.3271,10864.0
2022-03-25 10:30:00,202.04,202.49,202.04,202.17,12850.0,186.4009,186.8161,186.4009,186.5209,12850.0
2022-03-25 11:00:00,202.12,202.12,200.96,201.02,18935.0,186.4747,186.4747,185.4045,185.4599,18935.0
2022-03-25 11:30:00,201.09,201.71,200.87,201.14,15729.0,185.5245,186.0965,185.3215,185.5706,15729.0
2022-03-25 12:00:00,201.21,201.4,200.99,201.32,28461.0,185.6352,185.8105,185.4322,185.7367,28461.0
2022-03-25 12:30:00,201.3,201.71,201.16,201.48,17109.0,185.7182,186.0965,185.589,185.8843,17109.0
2022-03-25 13:00:00,201.56,201.71,201.22,201.56,10773.0,185.9581,186.0965,185.6444,185.9581,10773.0
2022-03-25 13:30:00,201.58,202.07,201.45,202.06,8340.0,185.9765,186.4286,185.8566,186.4194,8340.0
2022-03-25 14:00:00,202.08,202.09,201.74,202.05,12981.0,186.4378,186.4471,186.1241,186.4101,12981.0
2022-03-25 14:30:00,202.14,202.47,201.85,202.15,10336.0,186.4932,186.7976,186.2256,186.5024,10336.0
2022-03-25 15:00:00,202.15,202.19,201.64,201.9,9946.0,186.5024,186.5393,186.0319,186.2718,9946.0
2022-03-25 15:30:00,201.9,202.81,201.77,202.79,32927.0,186.2718,187.1113,186.1518,187.0929,32927.0
2022-03-28 09:30:00,201.52,202.0,201.08,201.18,29437.0,185.9212,186.364,185.5152,185.6075,29437.0
2022-03-28 10:00:00,201.12,201.12,200.31,200.91,12906.0,185.5521,185.5521,184.8048,185.3584,12906.0
2022-03-28 10:30:00,200.82,201.0,200.6,200.98,12681.0,185.2754,185.4414,185.0724,185.423,12681.0
2022-03-28 11:00:00,201.08,201.36,200.69,200.91,10233.0,185.5152,185.7736,185.1554,185.3584,10233.0
2022-03-28 11:30:00,200.9,200.9,200.19,200.33,8662.0,185.3492,185.3492,184.6941,184.8233,8662.0
2022-03-28 12:00:00,200.6,200.65,200.15,200.36,3317.0,185.0724,185.1185,184.6572,184.851,3317.0
2022-03-28 12:30:00,200.19,200.77,200.19,200.76,2585.0,184.6941,185.2292,184.6941,185.22,2585.0
2022-03-28 13:00:00,200.74,200.74,200.43,200.65,3936.0,185.2015,185.2015,184.9155,185.1185,3936.0
2022-03-28 13:30:00,200.68,200.98,200.62,200.65,6210.0,185.1462,185.423,185.0908,185.1185,6210.0
2022-03-28 14:00:00,200.56,201.0,200.5,200.81,5240.0,185.0355,185.4414,184.9801,185.2661,5240.0
2022-03-28 14:30:00,200.9,201.25,200.73,201.25,5071.0,185.3492,185.6721,185.1923,185.6721,5071.0
2022-03-28 15:00:00,201.14,201.3,201.08,201.25,4400.0,185.5706,185.7182,185.5152,185.6721,4400.0
2022-03-28 15:30:00,201.25,201.83,201.07,201.7,9984.0,185.6721,186.2072,185.506,186.0872,9984.0
2022-03-29 09:30:00,207.28,208.09,205.98,206.21,41451.0,191.2353,191.9826,190.0359,190.2481,41451.0
2022-03-29 10:00:00,206.28,206.41,204.83,205.08,10708.0,190.3127,190.4327,188.975,189.2056,10708.0
2022-03-29 10:30:00,204.96,205.09,203.68,203.98,17574.0,189.0949,189.2148,187.914,188.1908,17574.0
2022-03-29 11:00:00,203.88,204.48,203.4,204.48,13767.0,188.0985,188.6521,187.6556,188.6521,13767.0
2022-03-29 11:30:00,204.49,204.51,204.02,204.42,7298.0,188.6613,188.6797,188.2277,188.5967,7298.0
2022-03-29 12:00:00,204.26,204.27,203.61,203.7,3699.0,188.4491,188.4583,187.8494,187.9324,3699.0
2022-03-29 12:30:00,203.53,204.1,203.21,203.9,10518.0,187.7756,188.3015,187.4804,188.1169,10518.0
2022-03-29 13:00:00,203.89,204.23,203.83,204.19,10330.0,188.1077,188.4214,188.0524,188.3845,10330.0
2022-03-29 13:30:00,204.17,204.55,204.0,204.55,8572.0,188.366,188.7166,188.2092,188.7166,8572.0
2022-03-29 14:00:00,204.54,205.02,204.51,204.92,10991.0,188.7074,189.1503,188.6797,189.058,10991.0
2022-03-29 14:30:00,204.93,205.6,204.93,205.46,12785.0,189.0672,189.6854,189.0672,189.5562,12785.0
2022-03-29 15:00:00,205.5,206.08,205.38,206.03,13574.0,189.5931,190.1282,189.4824,190.0821,13574.0
2022-03-29 15:30:00,206.11,206.32,205.74,206.19,47489.0,190.1559,190.3496,189.8145,190.2297,47489.0
2022-03-30 09:30:00,204.91,205.12,204.25,205.08,18254.0,189.0488,189.2425,188.4399,189.2056,18254.0
2022-03-30 10:00:00,205.25,205.25,204.75,204.92,13357.0,189.3624,189.3624,188.9012,189.058,13357.0
2022-03-30 10:30:00,204.83,205.78,204.75,205.37,14705.0,188.975,189.8514,188.9012,189.4732,14705.0
2022-03-30 11:00:00,205.38,205.66,204.99,205.43,7953.0,189.4824,189.7407,189.1226,189.5285,7953.0
2022-03-30 11:30:00,205.42,205.95,205.22,205.23,7452.0,189.5193,190.0083,189.3348,189.344,7452.0
2022-03-30 12:00:00,205.22,205.4,204.95,204.96,5820.0,189.3348,189.5008,189.0857,189.0949,5820.0
2022-03-30 12:30:00,204.87,205.04,204.83,204.83,5630.0,189.0119,189.1687,188.975,188.975,5630.0
2022-03-30 13:00:00,204.84,204.87,204.49,204.49,7748.0,188.9842,189.0119,188.6613,188.6613,7748.0
2022-03-30 13:30:00,204.53,204.55,204.33,204.4,4778.0,188.6982,188.7166,188.5137,188.5782,4778.0
2022-03-30 14:00:00,204.34,204.84,204.34,204.5,3758.0,188.5229,188.9842,188.5229,188.6705,3758.0
2022-03-30 14:30:00,204.56,204.7,204.37,204.48,4571.0,188.7259,188.855,188.5506,188.6521,4571.0
2022-03-30 15:00:00,204.49,204.5,204.01,204.17,6219.0,188.6613,188.6705,188.2184,188.366,6219.0
2022-03-30 15:30:00,204.24,204.79,204.11,204.66,23322.0,188.4306,188.9381,188.3107,188.8181,23322.0
2022-03-31 09:30:00,204.11,204.85,204.1,204.85,12325.0,188.3107,188.9934,188.3015,188.9934,12325.0
2022-03-31 10:00:00,204.8,205.11,204.4,204.56,14368.0,188.9473,189.2333,188.5782,188.7259,14368.0
2022-03-31 10:30:00,204.69,205.58,204.54,205.47,8688.0,188.8458,189.6669,188.7074,189.5654,8688.0
2022-03-31 11:00:00,205.3,205.32,204.16,204.35,16158.0,189.4086,189.427,188.3568,188.5321,16158.0
2022-03-31 11:30:00,204.26,204.45,203.69,204.18,31635.0,188.4491,188.6244,187.9232,188.3753,31635.0
2022-03-31 12:00:00,204.19,204.19,203.88,203.94,9012.0,188.3845,188.3845,188.0985,188.1539,9012.0
2022-03-31 12:30:00,203.9,203.97,203.64,203.76,10443.0,188.1169,188.1815,187.8771,187.9878,10443.0
2022-03-31 13:00:00,203.7,203.8,203.26,203.8,5772.0,187.9324,188.0247,187.5265,188.0247,5772.0
2022-03-31 13:30:00,203.91,204.09,203.75,203.99,7728.0,188.1262,188.2922,187.9786,188.2,7728.0
2022-03-31 14:00:00,203.94,203.97,203.63,203.83,6006.0,188.1539,188.1815,187.8678,188.0524,6006.0
2022-03-31 14:30:00,203.83,203.99,203.78,203.92,3637.0,188.0524,188.2,188.0062,188.1354,3637.0
2022-03-31 15:00:00,204.02,204.21,203.55,203.73,7467.0,188.2277,188.403,187.794,187.9601,7467.0
2022-03-31 15:30:00,203.73,203.88,202.99,202.99,16821.0,187.9601,188.0985,187.2774,187.2774,16821.0
2022-04-01 09:30:00,204.35,204.8,204.12,204.72,16501.0,188.5321,188.9473,188.3199,188.8735,16501.0
2022-04-01 10:00:00,204.68,205.34,204.62,204.73,30277.0,188.8366,189.4455,188.7812,188.8827,30277.0
2022-04-01 10:30:00,204.77,205.23,204.46,205.04,11537.0,188.9196,189.344,188.6336,189.1687,11537.0
2022-04-01 11:00:00,205.07,205.07,204.38,204.38,5999.0,189.1964,189.1964,188.5598,188.5598,5999.0
2022-04-01 11:30:00,204.34,204.45,203.59,203.68,32701.0,188.5229,188.6244,187.8309,187.914,32701.0
2022-04-01 12:00:00,203.72,203.77,203.41,203.65,4407.0,187.9509,187.997,187.6649,187.8863,4407.0
2022-04-01 12:30:00,203.55,203.63,203.17,203.55,9107.0,187.794,187.8678,187.4435,187.794,9107.0
2022-04-01 13:00:00,203.47,203.49,203.1,203.23,4195.0,187.7202,187.7387,187.3789,187.4988,4195.0
2022-04-01 13:30:00,203.21,203.52,202.77,203.42,37726.0,187.4804,187.7664,187.0744,187.6741,37726.0
2022-04-01 14:00:00,203.4,204.31,203.4,204.31,6409.0,187.6556,188.4952,187.6556,188.4952,6409.0
2022-04-01 14:30:00,204.36,204.5,204.0,204.04,3399.0,188.5413,188.6705,188.2092,188.2461,3399.0
2022-04-01 15:00:00,204.02,204.46,203.96,204.1,7191.0,188.2277,188.6336,188.1723,188.3015,7191.0
2022-04-01 15:30:00,204.2,205.13,203.96,205.13,19388.0,188.3937,189.2517,188.1723,189.2517,19388.0
2022-04-04 09:30:00,205.39,205.59,204.63,204.74,32985.0,189.4916,189.6761,188.7904,188.8919,32985.0
2022-04-04 10:00:00,204.72,205.44,204.43,205.44,10222.0,188.8735,189.5377,188.6059,189.5377,10222.0
2022-04-04 10:30:00,205.41,205.53,205.14,205.2,9248.0,189.5101,189.6208,189.261,189.3163,9248.0
2022-04-04 11:00:00,205.24,206.06,205.24,206.02,17094.0,189.3532,190.1097,189.3532,190.0728,17094.0
2022-04-04 11:30:00,205.98,206.04,205.16,205.4,15809.0,190.0359,190.0913,189.2794,189.5008,15809.0
2022-04-04 12:00:00,205.24,205.74,205.14,205.34,5390.0,189.3532,189.8145,189.261,189.4455,5390.0
2022-04-04 12:30:00,205.34,205.45,205.08,205.39,6964.0,189.4455,189.547,189.2056,189.4916,6964.0
2022-04-04 13:00:00,205.31,205.7,205.3,205.7,8873.0,189.4178,189.7776,189.4086,189.7776,8873.0
2022-04-04 13:30:00,205.61,205.68,205.22,205.31,6552.0,189.6946,189.7592,189.3348,189.4178,6552.0
2022-04-04 14:00:00,205.35,205.75,205.28,205.75,8747.0,189.4547,189.8237,189.3901,189.8237,8747.0
2022-04-04 14:30:00,205.62,205.68,205.52,205.6,2874.0,189.7038,189.7592,189.6115,189.6854,2874.0
2022-04-04 15:00:00,205.54,205.66,205.31,205.31,6941.0,189.63,189.7407,189.4178,189.4178,6941.0
2022-04-04 15:30:00,205.33,206.04,205.33,206.04,33118.0,189.4363,190.0913,189.4363,190.0913,33118.0
2022-04-05 09:30:00,207.64,208.26,207.52,208.2,28696.0,191.5674,192.1395,191.4567,192.0841,28696.0
2022-04-05 10:00:00,208.17,208.79,207.11,207.41,13878.0,192.0564,192.6284,191.0785,191.3553,13878.0
2022-04-05 10:30:00,207.44,208.11,207.36,207.96,12726.0,191.3829,192.0011,191.3091,191.8627,12726.0
2022-04-05 11:00:00,207.7,208.1,207.41,208.1,11586.0,191.6228,191.9918,191.3553,191.9918,11586.0
2022-04-05 11:30:00,208.1,208.9,207.95,208.23,30999.0,191.9918,192.7299,191.8535,192.1118,30999.0
2022-04-05 12:00:00,208.3,208.44,207.86,208.15,4241.0,192.1764,192.3055,191.7704,192.038,4241.0
2022-04-05 12:30:00,208.23,208.44,207.95,208.04,7104.0,192.1118,192.3055,191.8535,191.9365,7104.0
2022-04-05 13:00:00,207.99,208.42,207.76,208.18,10352.0,191.8904,192.2871,191.6782,192.0656,10352.0
2022-04-05 13:30:00,208.17,208.25,207.8,207.81,6621.0,192.0564,192.1302,191.7151,191.7243,6621.0
2022-04-05 14:00:00,207.87,208.26,207.74,208.2,5666.0,191.7796,192.1395,191.6597,192.0841,5666.0
2022-04-05 14:30:00,208.14,208.27,207.99,208.05,4487.0,192.0287,192.1487,191.8904,191.9457,4487.0
2022-04-05 15:00:00,208.09,208.17,207.57,207.76,9929.0,191.9826,192.0564,191.5029,191.6782,9929.0
2022-04-05 15:30:00,207.79,208.46,207.55,208.18,61702.0,191.7058,192.324,191.4844,192.0656,61702.0
2022-04-06 09:30:00,208.95,209.8,208.95,209.1,55729.0,192.776,193.5603,192.776,192.9144,55729.0
2022-04-06 10:00:00,209.08,209.29,208.24,209.09,17494.0,192.896,193.0897,192.121,192.9052,17494.0
2022-04-06 10:30:00,209.08,209.93,209.08,209.31,17086.0,192.896,193.6802,192.896,193.1082,17086.0
2022-04-06 11:00:00,209.37,209.47,209.08,209.47,18056.0,193.1635,193.2558,192.896,193.2558,18056.0
2022-04-06 11:30:00,209.52,210.32,209.52,210.31,10543.0,193.3019,194.04,193.3019,194.0308,10543.0
2022-04-06 12:00:00,210.48,210.5,209.58,209.86,5326.0,194.1876,194.2061,193.3573,193.6156,5326.0
2022-04-06 12:30:00,209.89,210.31,209.89,210.27,3332.0,193.6433,194.0308,193.6433,193.9939,3332.0
2022-04-06 13:00:00,210.33,210.89,210.33,210.86,4491.0,194.0492,194.5659,194.0492,194.5382,4491.0
2022-04-06 13:30:00,210.95,211.54,210.77,211.21,12913.0,194.6212,195.1656,194.4552,194.8611,12913.0
2022-04-06 14:00:00,211.2,211.85,210.41,210.7,13151.0,194.8519,195.4516,194.123,194.3906,13151.0
2022-04-06 14:30:00,210.66,212.13,210.66,212.0,15282.0,194.3537,195.7099,194.3537,195.59,15282.0
2022-04-06 15:00:00,211.95,212.33,210.99,211.06,27046.0,195.5438,195.8944,194.6581,194.7227,27046.0
2022-04-06 15:30:00,211.08,212.07,211.08,211.95,49510.0,194.7412,195.6545,194.7412,195.5438,49510.0
2022-04-07 09:30:00,208.9,209.84,208.71,209.43,41994.0,192.7299,193.5972,192.5546,193.2189,41994.0
2022-04-07 10:00:00,209.42,209.95,208.99,209.44,30639.0,193.2097,193.6986,192.813,193.2281,30639.0
2022-04-07 10:30:00,209.4,209.72,209.04,209.44,36470.0,193.1912,193.4864,192.8591,193.2281,36470.0
2022-04-07 11:00:00,209.54,209.66,208.73,208.73,17280.0,193.3204,193.4311,192.5731,192.5731,17280.0
2022-04-07 11:30:00,208.79,209.31,208.5,209.11,11983.0,192.6284,193.1082,192.3609,192.9237,11983.0
2022-04-07 12:00:00,208.98,209.21,208.61,208.86,13267.0,192.8037,193.0159,192.4624,192.693,13267.0
2022-04-07 12:30:00,208.91,209.12,208.84,208.97,7884.0,192.7391,192.9329,192.6746,192.7945,7884.0
2022-04-07 13:00:00,209.06,209.76,208.98,209.76,21856.0,192.8775,193.5233,192.8037,193.5233,21856.0
2022-04-07 13:30:00,209.7,210.19,209.53,210.19,7312.0,193.468,193.9201,193.3112,193.9201,7312.0
2022-04-07 14:00:00,210.11,210.56,209.91,210.13,11088.0,193.8463,194.2614,193.6617,193.8647,11088.0
2022-04-07 14:30:00,210.04,210.91,210.02,210.8,5341.0,193.7817,194.5843,193.7632,194.4828,5341.0
2022-04-07 15:00:00,210.89,211.13,210.55,210.55,9081.0,194.5659,194.7873,194.2522,194.2522,9081.0
2022-04-07 15:30:00,210.56,210.94,210.28,210.53,21282.0,194.2614,194.612,194.0031,194.2337,21282.0
2022-04-08 09:30:00,209.12,209.45,208.48,208.74,31587.0,192.9329,193.2373,192.3424,192.5823,31587.0
2022-04-08 10:00:00,208.56,209.28,208.56,208.93,9724.0,192.4162,193.0805,192.4162,192.7576,9724.0
2022-04-08 10:30:00,208.9,209.72,208.86,209.54,9610.0,192.7299,193.4864,192.693,193.3204,9610.0
2022-04-08 11:00:00,209.56,210.56,209.5,210.29,52080.0,193.3388,194.2614,193.2835,194.0123,52080.0
2022-04-08 11:30:00,210.34,210.37,209.9,210.05,18114.0,194.0585,194.0861,193.6525,193.7909,18114.0
2022-04-08 12:00:00,210.24,210.4,210.12,210.4,3623.0,193.9662,194.1138,193.8555,194.1138,3623.0
2022-04-08 12:30:00,210.36,210.46,210.15,210.44,8068.0,194.0769,194.1692,193.8832,194.1507,8068.0
2022-04-08 13:00:00,210.32,210.51,210.2,210.2,4767.0,194.04,194.2153,193.9293,193.9293,4767.0
2022-04-08 13:30:00,210.31,210.45,210.24,210.34,8958.0,194.0308,194.1599,193.9662,194.0585,8958.0
2022-04-08 14:00:00,210.33,210.51,210.08,210.15,6190.0,194.0492,194.2153,193.8186,193.8832,6190.0
2022-04-08 14:30:00,210.3,210.83,210.22,210.63,2538.0,194.0215,194.5105,193.9477,194.326,2538.0
2022-04-08 15:00:00,210.69,210.81,210.55,210.63,6873.0,194.3814,194.4921,194.2522,194.326,6873.0
2022-04-08 15:30:00,210.67,210.67,209.9,210.01,23062.0,194.3629,194.3629,193.6525,193.754,23062.0
2022-04-11 09:30:00,207.77,209.04,207.73,208.9,30220.0,191.6874,192.8591,191.6505,192.7299,30220.0
2022-04-11 10:00:00,208.84,209.0,208.19,208.76,12285.0,192.6746,192.8222,192.0749,192.6008,12285.0
2022-04-11 10:30:00,208.81,209.52,208.65,209.39,25430.0,192.6469,193.3019,192.4993,193.182,25430.0
2022-04-11 11:00:00,209.3,209.49,209.07,209.13,10277.0,193.099,193.2742,192.8868,192.9421,10277.0
2022-04-11 11:30:00,209.34,209.71,209.22,209.54,10799.0,193.1359,193.4772,193.0251,193.3204,10799.0
2022-04-11 12:00:00,209.62,209.65,209.49,209.6,5452.0,193.3942,193.4219,193.2742,193.3757,5452.0
2022-04-11 12:30:00,209.68,209.68,209.4,209.56,4488.0,193.4495,193.4495,193.1912,193.3388,4488.0
2022-04-11 13:00:00,209.52,209.73,209.06,209.22,5135.0,193.3019,193.4957,192.8775,193.0251,5135.0
2022-04-11 13:30:00,209.27,209.81,209.12,209.81,7557.0,193.0713,193.5695,192.9329,193.5695,7557.0
2022-04-11 14:00:00,209.6,209.81,209.43,209.68,2874.0,193.3757,193.5695,193.2189,193.4495,2874.0
2022-04-11 14:30:00,209.63,209.94,209.45,209.72,6356.0,193.4034,193.6894,193.2373,193.4864,6356.0
2022-04-11 15:00:00,209.66,209.74,209.0,209.0,7495.0,193.4311,193.5049,192.8222,192.8222,7495.0
2022-04-11 15:30:00,208.88,209.09,208.47,208.64,26628.0,192.7115,192.9052,192.3332,192.49,26628.0
2022-04-12 09:30:00,206.28,207.91,206.14,207.46,39822.0,190.3127,191.8165,190.1836,191.4014,39822.0
2022-04-12 10:00:00,207.49,207.68,207.03,207.42,32696.0,191.4291,191.6044,191.0047,191.3645,32696.0
2022-04-12 10:30:00,207.24,207.93,207.11,207.76,38968.0,191.1984,191.835,191.0785,191.6782,38968.0
2022-04-12 11:00:00,207.7,208.76,207.68,208.57,16516.0,191.6228,192.6008,191.6044,192.4255,16516.0
2022-04-12 11:30:00,208.5,208.84,208.07,208.75,23915.0,192.3609,192.6746,191.9642,192.5915,23915.0
2022-04-12 12:00:00,208.61,208.81,208.47,208.66,22148.0,192.4624,192.6469,192.3332,192.5085,22148.0
2022-04-12 12:30:00,208.58,208.66,208.22,208.55,19622.0,192.4347,192.5085,192.1026,192.407,19622.0
2022-04-12 13:00:00,208.61,208.68,208.26,208.26,8386.0,192.4624,192.5269,192.1395,192.1395,8386.0
2022-04-12 13:30:00,208.47,208.56,207.72,207.77,11575.0,192.3332,192.4162,191.6413,191.6874,11575.0
2022-04-12 14:00:00,207.7,208.13,207.22,207.5,20529.0,191.6228,192.0195,191.18,191.4383,20529.0
2022-04-12 14:30:00,207.39,207.53,207.0,207.06,7482.0,191.3368,191.466,190.977,191.0323,7482.0
2022-04-12 15:00:00,207.19,207.2,206.29,206.37,15582.0,191.1523,191.1615,190.3219,190.3958,15582.0
2022-04-12 15:30:00,206.5,206.96,206.25,206.84,44748.0,190.5157,190.9401,190.285,190.8294,44748.0
2022-04-13 09:30:00,205.17,206.45,205.05,205.51,27870.0,189.2886,190.4696,189.1779,189.6023,27870.0
2022-04-13 10:00:00,205.59,206.16,205.52,205.64,25813.0,189.6761,190.202,189.6115,189.7223,25813.0
2022-04-13 10:30:00,205.66,206.8,205.56,206.61,20009.0,189.7407,190.7925,189.6485,190.6172,20009.0
2022-04-13 11:00:00,206.58,206.88,206.0,206.07,23480.0,190.5895,190.8663,190.0544,190.119,23480.0
2022-04-13 11:30:00,206.06,206.92,206.06,206.56,5801.0,190.1097,190.9032,190.1097,190.571,5801.0
2022-04-13 12:00:00,206.55,207.08,206.27,206.86,6401.0,190.5618,191.0508,190.3035,190.8478,6401.0
2022-04-13 12:30:00,206.87,207.43,206.87,207.26,8610.0,190.8571,191.3737,190.8571,191.2169,8610.0
2022-04-13 13:00:00,207.25,207.61,207.1,207.34,8731.0,191.2076,191.5398,191.0692,191.2907,8731.0
2022-04-13 13:30:00,207.31,207.37,207.04,207.16,8963.0,191.263,191.3183,191.0139,191.1246,8963.0
2022-04-13 14:00:00,207.28,207.48,207.19,207.25,4237.0,191.2353,191.4198,191.1523,191.2076,4237.0
2022-04-13 14:30:00,207.31,207.7,207.14,207.61,7916.0,191.263,191.6228,191.1062,191.5398,7916.0
2022-04-13 15:00:00,207.67,207.82,207.51,207.69,11319.0,191.5951,191.7335,191.4475,191.6136,11319.0
2022-04-13 15:30:00,207.63,207.82,207.07,207.17,23939.0,191.5582,191.7335,191.0416,191.1338,23939.0
2022-04-14 09:30:00,208.08,208.69,207.52,208.07,20233.0,191.9734,192.5362,191.4567,191.9642,20233.0
2022-04-14 10:00:00,208.04,208.28,207.84,208.16,9384.0,191.9365,192.1579,191.752,192.0472,9384.0
2022-04-14 10:30:00,208.14,208.56,207.81,208.36,15887.0,192.0287,192.4162,191.7243,192.2317,15887.0
2022-04-14 11:00:00,208.23,209.32,208.19,208.76,18895.0,192.1118,193.1174,192.0749,192.6008,18895.0
2022-04-14 11:30:00,208.77,208.81,208.44,208.47,19320.0,192.61,192.6469,192.3055,192.3332,19320.0
2022-04-14 12:00:00,208.43,208.66,208.02,208.04,3879.0,192.2963,192.5085,191.918,191.9365,3879.0
2022-04-14 12:30:00,207.96,208.99,207.96,208.99,12695.0,191.8627,192.813,191.8627,192.813,12695.0
2022-04-14 13:00:00,209.0,209.37,208.81,209.28,14195.0,192.8222,193.1635,192.6469,193.0805,14195.0
2022-04-14 13:30:00,209.32,209.84,209.24,209.36,10346.0,193.1174,193.5972,193.0436,193.1543,10346.0
2022-04-14 14:00:00,209.44,210.0,209.31,209.86,14066.0,193.2281,193.7448,193.1082,193.6156,14066.0
2022-04-14 14:30:00,209.77,209.77,209.31,209.31,12922.0,193.5326,193.5326,193.1082,193.1082,12922.0
2022-04-14 15:00:00,209.12,209.79,209.08,209.27,27652.0,192.9329,193.551,192.896,193.0713,27652.0
2022-04-14 15:30:00,209.31,209.58,209.01,209.09,130304.0,193.1082,193.3573,192.8314,192.9052,130304.0
2022-04-18 09:30:00,208.5,208.67,207.09,208.65,12390.0,192.3609,192.5177,191.06,192.4993,12390.0
2022-04-18 10:00:00,208.45,209.35,208.45,209.1,7761.0,192.3147,193.1451,192.3147,192.9144,7761.0
2022-04-18 10:30:00,209.07,209.55,209.07,209.07,8671.0,192.8868,193.3296,192.8868,192.8868,8671.0
2022-04-18 11:00:00,209.11,209.19,208.16,208.18,2259.0,192.9237,192.9975,192.0472,192.0656,2259.0
2022-04-18 11:30:00,208.21,208.22,207.7,207.95,4279.0,192.0933,192.1026,191.6228,191.8535,4279.0
2022-04-18 12:00:00,207.8,207.96,207.59,207.87,8830.0,191.7151,191.8627,191.5213,191.7796,8830.0
2022-04-18 12:30:00,207.83,207.83,207.35,207.49,3096.0,191.7427,191.7427,191.2999,191.4291,3096.0
2022-04-18 13:00:00,207.6,207.84,207.38,207.63,5618.0,191.5305,191.752,191.3276,191.5582,5618.0
2022-04-18 13:30:00,207.79,208.67,207.75,208.4,5182.0,191.7058,192.5177,191.6689,192.2686,5182.0
2022-04-18 14:00:00,208.35,208.44,207.8,207.96,2632.0,192.2225,192.3055,191.7151,191.8627,2632.0
2022-04-18 14:30:00,207.91,208.15,207.55,207.7,4988.0,191.8165,192.038,191.4844,191.6228,4988.0
2022-04-18 15:00:00,207.5,207.53,207.06,207.07,7863.0,191.4383,191.466,191.0323,191.0416,7863.0
2022-04-18 15:30:00,206.94,207.42,206.74,207.27,22312.0,190.9216,191.3645,190.7371,191.2261,22312.0
2022-04-19 09:30:00,202.6,204.29,202.52,202.88,55949.0,186.9176,188.4768,186.8438,187.1759,55949.0
2022-04-19 10:00:00,202.92,203.64,202.53,203.64,31307.0,187.2128,187.8771,186.853,187.8771,31307.0
2022-04-19 10:30:00,203.64,203.8,203.2,203.2,26859.0,187.8771,188.0247,187.4711,187.4711,26859.0
2022-04-19 11:00:00,203.17,203.62,202.99,203.46,25521.0,187.4435,187.8586,187.2774,187.711,25521.0
2022-04-19 11:30:00,203.6,203.67,202.99,203.36,12674.0,187.8402,187.9047,187.2774,187.6187,12674.0
2022-04-19 12:00:00,203.39,203.86,203.19,203.56,16670.0,187.6464,188.08,187.4619,187.8033,16670.0
2022-04-19 12:30:00,203.65,203.66,203.21,203.21,7810.0,187.8863,187.8955,187.4804,187.4804,7810.0
2022-04-19 13:00:00,203.18,203.28,202.72,202.88,6508.0,187.4527,187.5449,187.0283,187.1759,6508.0
2022-04-19 13:30:00,203.08,203.46,203.02,203.38,9419.0,187.3604,187.711,187.3051,187.6372,9419.0
2022-04-19 14:00:00,203.3,203.4,202.86,202.87,16317.0,187.5634,187.6556,187.1574,187.1667,16317.0
2022-04-19 14:30:00,202.96,203.17,202.72,203.05,8102.0,187.2497,187.4435,187.0283,187.3327,8102.0
2022-04-19 15:00:00,203.01,203.42,202.83,203.15,11046.0,187.2958,187.6741,187.1298,187.425,11046.0
2022-04-19 15:30:00,203.18,203.64,203.18,203.57,34431.0,187.4527,187.8771,187.4527,187.8125,34431.0
2022-04-20 09:30:00,203.49,205.07,203.48,205.06,43001.0,187.7387,189.1964,187.7295,189.1872,43001.0
2022-04-20 10:00:00,205.07,205.7,204.89,205.29,21233.0,189.1964,189.7776,189.0303,189.3994,21233.0
2022-04-20 10:30:00,205.24,205.24,204.05,204.06,28530.0,189.3532,189.3532,188.2553,188.2646,28530.0
2022-04-20 11:00:00,204.06,204.34,204.04,204.32,26423.0,188.2646,188.5229,188.2461,188.5044,26423.0
2022-04-20 11:30:00,204.41,204.9,204.05,204.68,32779.0,188.5875,189.0395,188.2553,188.8366,32779.0
2022-04-20 12:00:00,204.76,204.9,204.31,204.52,8918.0,188.9104,189.0395,188.4952,188.689,8918.0
2022-04-20 12:30:00,204.38,204.83,204.38,204.8,4091.0,188.5598,188.975,188.5598,188.9473,4091.0
2022-04-20 13:00:00,204.65,205.07,204.44,204.77,20894.0,188.8089,189.1964,188.6151,188.9196,20894.0
2022-04-20 13:30:00,204.82,205.62,204.79,205.54,49463.0,188.9657,189.7038,188.9381,189.63,49463.0
2022-04-20 14:00:00,205.54,205.9,205.47,205.52,25057.0,189.63,189.9621,189.5654,189.6115,25057.0
2022-04-20 14:30:00,205.5,205.51,204.94,205.08,16314.0,189.5931,189.6023,189.0764,189.2056,16314.0
2022-04-20 15:00:00,205.14,205.3,204.74,205.16,29188.0,189.261,189.4086,188.8919,189.2794,29188.0
2022-04-20 15:30:00,205.17,205.38,204.87,205.15,41891.0,189.2886,189.4824,189.0119,189.2702,41891.0
2022-04-21 09:30:00,206.33,206.84,206.22,206.29,44318.0,190.3589,190.8294,190.2574,190.3219,44318.0
2022-04-21 10:00:00,206.28,206.48,206.0,206.41,18680.0,190.3127,190.4972,190.0544,190.4327,18680.0
2022-04-21 10:30:00,206.36,206.91,206.22,206.23,21004.0,190.3865,190.894,190.2574,190.2666,21004.0
2022-04-21 11:00:00,206.2,206.91,206.07,206.73,18364.0,190.2389,190.894,190.119,190.7279,18364.0
2022-04-21 11:30:00,206.79,207.17,206.5,206.61,12993.0,190.7832,191.1338,190.5157,190.6172,12993.0
2022-04-21 12:00:00,206.64,206.67,206.07,206.17,8281.0,190.6449,190.6725,190.119,190.2112,8281.0
2022-04-21 12:30:00,206.07,206.46,205.85,205.86,4937.0,190.119,190.4788,189.916,189.9252,4937.0
2022-04-21 13:00:00,205.74,206.02,205.35,205.75,9236.0,189.8145,190.0728,189.4547,189.8237,9236.0
2022-04-21 13:30:00,205.93,206.0,205.61,205.61,5635.0,189.9898,190.0544,189.6946,189.6946,5635.0
2022-04-21 14:00:00,205.55,205.55,204.69,204.86,10907.0,189.6392,189.6392,188.8458,189.0026,10907.0
2022-04-21 14:30:00,204.89,205.2,204.12,204.34,15685.0,189.0303,189.3163,188.3199,188.5229,15685.0
2022-04-21 15:00:00,204.2,204.31,203.75,204.16,13828.0,188.3937,188.4952,187.9786,188.3568,13828.0
2022-04-21 15:30:00,204.09,204.25,203.32,203.41,27569.0,188.2922,188.4399,187.5818,187.6649,27569.0
2022-04-22 09:30:00,203.82,203.96,202.76,203.29,25995.0,188.0431,188.1723,187.0652,187.5542,25995.0
2022-04-22 10:00:00,203.76,204.09,203.36,203.62,8069.0,187.9878,188.2922,187.6187,187.8586,8069.0
2022-04-22 10:30:00,203.57,203.63,202.89,202.98,10851.0,187.8125,187.8678,187.1851,187.2682,10851.0
2022-04-22 11:00:00,203.13,203.52,202.99,203.08,8876.0,187.4065,187.7664,187.2774,187.3604,8876.0
2022-04-22 11:30:00,202.92,203.01,202.46,202.84,13190.0,187.2128,187.2958,186.7884,187.139,13190.0
2022-04-22 12:00:00,202.84,202.85,202.26,202.47,3382.0,187.139,187.1482,186.6039,186.7976,3382.0
2022-04-22 12:30:00,202.61,202.75,202.3,202.39,3734.0,186.9268,187.056,186.6408,186.7238,3734.0
2022-04-22 13:00:00,202.18,202.32,201.95,202.2,4313.0,186.5301,186.6592,186.3179,186.5485,4313.0
2022-04-22 13:30:00,202.2,202.37,201.79,201.91,27895.0,186.5485,186.7054,186.1703,186.281,27895.0
2022-04-22 14:00:00,201.85,202.25,201.51,202.1,5108.0,186.2256,186.5947,185.9119,186.4563,5108.0
2022-04-22 14:30:00,202.01,202.14,201.4,201.5,6490.0,186.3732,186.4932,185.8105,185.9027,6490.0
2022-04-22 15:00:00,201.5,202.04,201.37,201.72,8242.0,185.9027,186.4009,185.7828,186.1057,8242.0
2022-04-22 15:30:00,201.81,202.23,200.77,200.77,32138.0,186.1887,186.5762,185.2292,185.2292,32138.0
2022-04-25 09:30:00,202.75,202.93,201.82,201.82,45774.0,187.056,187.222,186.198,186.198,45774.0
2022-04-25 10:00:00,201.92,203.09,201.4,202.79,26200.0,186.2902,187.3696,185.8105,187.0929,26200.0
2022-04-25 10:30:00,202.95,203.69,202.45,202.45,17535.0,187.2405,187.9232,186.7792,186.7792,17535.0
2022-04-25 11:00:00,202.56,203.04,202.0,202.24,16631.0,186.8807,187.3235,186.364,186.5854,16631.0
2022-04-25 11:30:00,202.3,202.54,201.57,201.83,7829.0,186.6408,186.8622,185.9673,186.2072,7829.0
2022-04-25 12:00:00,201.7,202.55,201.7,202.33,5954.0,186.0872,186.8714,186.0872,186.6685,5954.0
2022-04-25 12:30:00,202.11,202.66,201.9,202.12,5382.0,186.4655,186.9729,186.2718,186.4747,5382.0
2022-04-25 13:00:00,202.28,202.93,201.66,202.66,6821.0,186.6223,187.222,186.0503,186.9729,6821.0
2022-04-25 13:30:00,202.8,202.86,202.47,202.75,11454.0,187.1021,187.1574,186.7976,187.056,11454.0
2022-04-25 14:00:00,202.73,203.59,202.52,203.58,7453.0,187.0375,187.8309,186.8438,187.8217,7453.0
2022-04-25 14:30:00,203.59,204.21,203.48,203.92,10923.0,187.8309,188.403,187.7295,188.1354,10923.0
2022-04-25 15:00:00,203.65,204.73,203.38,204.66,17282.0,187.8863,188.8827,187.6372,188.8181,17282.0
2022-04-25 15:30:00,204.64,204.92,204.41,204.7,25196.0,188.7997,189.058,188.5875,188.855,25196.0
2022-04-26 09:30:00,205.11,205.32,204.4,204.4,22778.0,189.2333,189.427,188.5782,188.5782,22778.0
2022-04-26 10:00:00,204.39,204.44,202.81,202.9,24692.0,188.569,188.6151,187.1113,187.1944,24692.0
2022-04-26 10:30:00,202.93,203.07,201.89,202.12,11940.0,187.222,187.3512,186.2625,186.4747,11940.0
2022-04-26 11:00:00,202.06,202.44,201.74,202.26,16140.0,186.4194,186.77,186.1241,186.6039,16140.0
2022-04-26 11:30:00,201.95,202.57,201.84,201.84,8235.0,186.3179,186.8899,186.2164,186.2164,8235.0
2022-04-26 12:00:00,201.84,202.83,201.8,202.82,5466.0,186.2164,187.1298,186.1795,187.1205,5466.0
2022-04-26 12:30:00,202.71,203.09,202.17,203.09,5890.0,187.0191,187.3696,186.5209,187.3696,5890.0
2022-04-26 13:00:00,202.82,202.87,202.01,202.06,8980.0,187.1205,187.1667,186.3732,186.4194,8980.0
2022-04-26 13:30:00,202.08,202.76,202.07,202.2,12111.0,186.4378,187.0652,186.4286,186.5485,12111.0
2022-04-26 14:00:00,202.16,202.73,202.0,202.48,12515.0,186.5116,187.0375,186.364,186.8069,12515.0
2022-04-26 14:30:00,202.45,202.65,201.92,202.29,10633.0,186.7792,186.9637,186.2902,186.6316,10633.0
2022-04-26 15:00:00,202.31,202.31,201.29,201.3,9009.0,186.65,186.65,185.709,185.7182,9009.0
2022-04-26 15:30:00,201.39,201.48,200.92,200.94,32582.0,185.8012,185.8843,185.3676,185.3861,32582.0
2022-04-27 09:30:00,201.37,202.44,200.7,200.8,76594.0,185.7828,186.77,185.1646,185.2569,76594.0
2022-04-27 10:00:00,200.71,200.88,198.58,198.64,120624.0,185.1739,185.3307,183.2087,183.2641,120624.0
2022-04-27 10:30:00,198.62,199.47,197.61,199.04,117712.0,183.2456,184.0299,182.3138,183.6331,117712.0
2022-04-27 11:00:00,199.04,199.42,198.55,199.4,171781.0,183.6331,183.9837,183.1811,183.9653,171781.0
2022-04-27 11:30:00,199.37,200.66,199.03,200.51,79412.0,183.9376,185.1277,183.6239,184.9894,79412.0
2022-04-27 12:00:00,200.54,201.8,200.36,201.71,16669.0,185.017,186.1795,184.851,186.0965,16669.0
2022-04-27 12:30:00,201.56,201.77,200.92,200.92,22714.0,185.9581,186.1518,185.3676,185.3676,22714.0
2022-04-27 13:00:00,200.91,200.91,200.25,200.79,19942.0,185.3584,185.3584,184.7495,185.2477,19942.0
2022-04-27 13:30:00,200.86,201.1,200.31,200.65,36757.0,185.3123,185.5337,184.8048,185.1185,36757.0
2022-04-27 14:00:00,200.62,200.7,200.0,200.16,18008.0,185.0908,185.1646,184.5188,184.6664,18008.0
2022-04-27 14:30:00,200.05,200.52,199.58,199.65,9335.0,184.565,184.9986,184.1313,184.1959,9335.0
2022-04-27 15:00:00,199.65,199.75,199.26,199.7,10582.0,184.1959,184.2882,183.8361,184.2421,10582.0
2022-04-27 15:30:00,199.42,199.66,198.96,199.41,52413.0,183.9837,184.2051,183.5593,183.9745,52413.0
2022-04-28 09:30:00,198.68,199.71,198.48,199.34,102908.0,183.301,184.2513,183.1165,183.9099,102908.0
2022-04-28 10:00:00,199.22,199.29,198.19,198.2,57783.0,183.7992,183.8638,182.8489,182.8582,57783.0
2022-04-28 10:30:00,198.16,198.36,197.76,198.08,44990.0,182.8213,183.0058,182.4522,182.7474,44990.0
2022-04-28 11:00:00,198.2,198.98,198.16,198.77,37189.0,182.8582,183.5778,182.8213,183.384,37189.0
2022-04-28 11:30:00,198.66,199.8,198.5,199.57,14993.0,183.2826,184.3343,183.1349,184.1221,14993.0
2022-04-28 12:00:00,199.56,200.24,199.23,200.24,11546.0,184.1129,184.7403,183.8084,184.7403,11546.0
2022-04-28 12:30:00,200.28,201.11,200.21,201.1,7890.0,184.7772,185.5429,184.7126,185.5337,7890.0
2022-04-28 13:00:00,201.19,201.7,201.03,201.45,9849.0,185.6167,186.0872,185.4691,185.8566,9849.0
2022-04-28 13:30:00,201.44,201.92,201.41,201.84,11132.0,185.8474,186.2902,185.8197,186.2164,11132.0
2022-04-28 14:00:00,201.9,202.05,201.62,202.01,13092.0,186.2718,186.4101,186.0134,186.3732,13092.0
2022-04-28 14:30:00,202.04,202.21,201.78,202.0,54580.0,186.4009,186.5578,186.161,186.364,54580.0
2022-04-28 15:00:00,201.96,201.99,201.37,201.75,24683.0,186.3271,186.3548,185.7828,186.1334,24683.0
2022-04-28 15:30:00,201.78,201.85,201.24,201.68,44665.0,186.161,186.2256,185.6628,186.0688,44665.0
2022-04-29 09:30:00,201.45,202.03,200.56,201.95,35800.0,185.8566,186.3917,185.0355,186.3179,35800.0
2022-04-29 10:00:00,202.04,202.51,201.44,201.51,18834.0,186.4009,186.8345,185.8474,185.9119,18834.0
2022-04-29 10:30:00,201.49,202.31,201.3,202.08,21526.0,185.8935,186.65,185.7182,186.4378,21526.0
2022-04-29 11:00:00,201.88,202.55,201.67,201.8,21977.0,186.2533,186.8714,186.0596,186.1795,21977.0
2022-04-29 11:30:00,201.83,202.56,201.71,201.71,29626.0,186.2072,186.8807,186.0965,186.0965,29626.0
2022-04-29 12:00:00,201.72,201.75,200.87,201.09,16350.0,186.1057,186.1334,185.3215,185.5245,16350.0
2022-04-29 12:30:00,200.94,201.0,199.57,199.62,17729.0,185.3861,185.4414,184.1221,184.1682,17729.0
2022-04-29 13:00:00,199.63,200.15,199.03,200.0,36334.0,184.1775,184.6572,183.6239,184.5188,36334.0
2022-04-29 13:30:00,200.14,200.54,199.97,200.22,9098.0,184.648,185.017,184.4912,184.7218,9098.0
2022-04-29 14:00:00,200.25,200.37,199.91,200.24,12563.0,184.7495,184.8602,184.4358,184.7403,12563.0
2022-04-29 14:30:00,200.17,200.38,199.63,199.87,7415.0,184.6757,184.8694,184.1775,184.3989,7415.0
2022-04-29 15:00:00,199.96,199.96,199.17,199.18,6659.0,184.4819,184.4819,183.7531,183.7623,6659.0
2022-04-29 15:30:00,199.01,199.65,198.39,198.68,34690.0,183.6055,184.1959,183.0335,183.301,34690.0
2022-05-02 09:30:00,198.49,199.51,196.38,196.85,12008.0,183.1257,184.0668,181.179,181.6127,12008.0
2022-05-02 10:00:00,196.9,197.62,196.38,197.29,23274.0,181.6588,182.3231,181.179,182.0186,23274.0
2022-05-02 10:30:00,197.54,197.69,196.35,196.7,10990.0,182.2492,182.3876,181.1514,181.4743,10990.0
2022-05-02 11:00:00,196.52,196.84,195.75,195.8,16802.0,181.3082,181.6034,180.5978,180.6439,16802.0
2022-05-02 11:30:00,196.04,196.43,195.68,195.82,9268.0,180.8654,181.2252,180.5332,180.6624,9268.0
2022-05-02 12:00:00,196.13,196.37,195.22,195.77,10969.0,180.9484,181.1698,180.1088,180.6163,10969.0
2022-05-02 12:30:00,195.78,196.03,195.03,195.11,13723.0,180.6255,180.8561,179.9335,180.0073,13723.0
2022-05-02 13:00:00,195.2,195.83,194.9,195.34,9004.0,180.0904,180.6716,179.8136,180.2195,9004.0
2022-05-02 13:30:00,195.49,195.79,195.04,195.44,13810.0,180.3579,180.6347,179.9428,180.3118,13810.0
2022-05-02 14:00:00,195.45,195.9,195.01,195.17,16720.0,180.321,180.7362,179.9151,180.0627,16720.0
2022-05-02 14:30:00,195.07,195.77,194.86,195.23,24770.0,179.9704,180.6163,179.7767,180.1181,24770.0
2022-05-02 15:00:00,195.3,196.75,195.22,196.48,34956.0,180.1826,181.5204,180.1088,181.2713,34956.0
2022-05-02 15:30:00,196.52,197.66,196.42,197.66,63221.0,181.3082,182.36,181.2159,182.36,63221.0
2022-05-03 09:30:00,200.78,201.1,199.53,200.55,70288.0,185.2385,185.5337,184.0852,185.0263,70288.0
2022-05-03 10:00:00,200.74,200.75,198.7,199.33,30733.0,185.2015,185.2108,183.3195,183.9007,30733.0
2022-05-03 10:30:00,199.36,199.89,199.14,199.81,26391.0,183.9284,184.4173,183.7254,184.3435,26391.0
2022-05-03 11:00:00,199.87,200.9,199.7,200.22,31082.0,184.3989,185.3492,184.2421,184.7218,31082.0
2022-05-03 11:30:00,200.32,200.84,200.01,200.19,11501.0,184.8141,185.2938,184.5281,184.6941,11501.0
2022-05-03 12:00:00,200.26,200.48,199.78,200.1,10635.0,184.7587,184.9617,184.3159,184.6111,10635.0
2022-05-03 12:30:00,200.1,200.46,199.76,200.34,6464.0,184.6111,184.9432,184.2974,184.8325,6464.0
2022-05-03 13:00:00,200.57,200.91,200.27,200.36,7231.0,185.0447,185.3584,184.7679,184.851,7231.0
2022-05-03 13:30:00,200.5,200.69,200.07,200.16,6996.0,184.9801,185.1554,184.5834,184.6664,6996.0
2022-05-03 14:00:00,200.09,200.09,199.28,199.56,10395.0,184.6019,184.6019,183.8546,184.1129,10395.0
2022-05-03 14:30:00,199.49,200.18,199.17,200.16,7375.0,184.0483,184.6849,183.7531,184.6664,7375.0
2022-05-03 15:00:00,200.1,200.57,199.96,200.48,21254.0,184.6111,185.0447,184.4819,184.9617,21254.0
2022-05-03 15:30:00,200.49,200.55,199.44,199.97,33082.0,184.9709,185.0263,184.0022,184.4912,33082.0
2022-05-04 09:30:00,197.8,198.56,197.72,198.36,40574.0,182.4891,183.1903,182.4153,183.0058,40574.0
2022-05-04 10:00:00,198.51,198.81,197.8,197.99,11481.0,183.1442,183.4209,182.4891,182.6644,11481.0
2022-05-04 10:30:00,197.98,197.98,197.23,197.96,11348.0,182.6552,182.6552,181.9632,182.6367,11348.0
2022-05-04 11:00:00,197.91,197.96,197.22,197.22,18854.0,182.5906,182.6367,181.954,181.954,18854.0
2022-05-04 11:30:00,197.28,197.53,197.06,197.22,14194.0,182.0094,182.24,181.8064,181.954,14194.0
2022-05-04 12:00:00,197.16,197.6,197.08,197.6,6345.0,181.8987,182.3046,181.8249,182.3046,6345.0
2022-05-04 12:30:00,197.61,197.93,197.61,197.89,7156.0,182.3138,182.6091,182.3138,182.5722,7156.0
2022-05-04 13:00:00,197.93,197.98,197.54,197.72,5665.0,182.6091,182.6552,182.2492,182.4153,5665.0
2022-05-04 13:30:00,197.67,197.84,197.23,197.72,5509.0,182.3692,182.526,181.9632,182.4153,5509.0
2022-05-04 14:00:00,198.13,198.61,197.4,198.3,5646.0,182.7936,183.2364,182.1201,182.9504,5646.0
2022-05-04 14:30:00,197.91,199.97,196.28,199.64,11642.0,182.5906,184.4912,181.0868,184.1867,11642.0
2022-05-04 15:00:00,200.03,200.29,199.65,200.24,30271.0,184.5465,184.7864,184.1959,184.7403,30271.0
2022-05-04 15:30:00,200.28,200.89,200.18,200.64,56046.0,184.7772,185.3399,184.6849,185.1093,56046.0
2022-05-05 09:30:00,197.25,197.71,196.76,197.25,36287.0,181.9817,182.4061,181.5296,181.9817,36287.0
2022-05-05 10:00:00,197.1,197.28,196.68,196.97,12874.0,181.8433,182.0094,181.4558,181.7234,12874.0
2022-05-05 10:30:00,196.81,197.16,196.11,196.68,13103.0,181.5758,181.8987,180.9299,181.4558,13103.0
2022-05-05 11:00:00,196.51,196.51,195.52,195.74,12820.0,181.299,181.299,180.3856,180.5886,12820.0
2022-05-05 11:30:00,196.03,196.76,195.08,195.08,8703.0,180.8561,181.5296,179.9797,179.9797,8703.0
2022-05-05 12:00:00,195.24,195.86,194.97,195.51,2161.0,180.1273,180.6993,179.8782,180.3764,2161.0
2022-05-05 12:30:00,195.67,195.8,195.05,195.59,5105.0,180.524,180.6439,179.952,180.4502,5105.0
2022-05-05 13:00:00,195.82,196.34,195.48,195.68,4559.0,180.6624,181.1421,180.3487,180.5332,4559.0
2022-05-05 13:30:00,195.64,195.88,195.0,195.0,3591.0,180.4963,180.7177,179.9059,179.9059,3591.0
2022-05-05 14:00:00,194.94,195.48,194.86,194.94,4021.0,179.8505,180.3487,179.7767,179.8505,4021.0
2022-05-05 14:30:00,194.75,195.19,194.47,194.95,11787.0,179.6752,180.0812,179.4169,179.8597,11787.0
2022-05-05 15:00:00,194.8,194.8,194.07,194.14,10072.0,179.7213,179.7213,179.0478,179.1124,10072.0
2022-05-05 15:30:00,194.09,195.23,193.94,195.1,32904.0,179.0663,180.1181,178.9279,179.9981,32904.0
2022-05-06 09:30:00,188.8,189.02,186.99,187.08,54171.0,174.1858,174.3887,172.5159,172.5989,54171.0
2022-05-06 10:00:00,187.02,188.03,186.68,187.53,45756.0,172.5436,173.4754,172.2299,173.0141,45756.0
2022-05-06 10:30:00,187.32,188.91,186.91,188.87,34937.0,172.8203,174.2873,172.4421,174.2504,34937.0
2022-05-06 11:00:00,188.63,189.4,188.5,189.13,24799.0,174.0289,174.7393,173.909,174.4902,24799.0
2022-05-06 11:30:00,189.16,189.25,188.05,188.21,17294.0,174.5179,174.6009,173.4938,173.6414,17294.0
2022-05-06 12:00:00,188.07,188.9,188.04,188.61,14610.0,173.5123,174.278,173.4846,174.0105,14610.0
2022-05-06 12:30:00,188.72,189.2,188.45,189.15,20468.0,174.112,174.5548,173.8629,174.5087,20468.0
2022-05-06 13:00:00,189.06,189.21,188.29,188.7,12669.0,174.4256,174.564,173.7153,174.0935,12669.0
2022-05-06 13:30:00,188.52,188.85,187.94,187.97,16092.0,173.9274,174.2319,173.3923,173.42,16092.0
2022-05-06 14:00:00,187.84,188.17,187.16,187.7,18247.0,173.3001,173.6045,172.6727,173.1709,18247.0
2022-05-06 14:30:00,187.54,187.76,187.19,187.52,8044.0,173.0233,173.2263,172.7004,173.0049,8044.0
2022-05-06 15:00:00,187.31,187.41,186.56,186.72,24469.0,172.8111,172.9034,172.1192,172.2668,24469.0
2022-05-06 15:30:00,186.73,188.29,186.72,188.2,51176.0,172.276,173.7153,172.2668,173.6322,51176.0
2022-05-09 09:30:00,185.84,186.48,185.56,185.68,54858.0,171.4549,172.0454,171.1966,171.3073,54858.0
2022-05-09 10:00:00,185.65,186.31,185.52,185.88,23948.0,171.2796,171.8885,171.1597,171.4918,23948.0
2022-05-09 10:30:00,185.69,186.3,185.66,185.97,21661.0,171.3165,171.8793,171.2888,171.5748,21661.0
2022-05-09 11:00:00,185.96,186.01,185.18,185.18,22427.0,171.5656,171.6117,170.846,170.846,22427.0
2022-05-09 11:30:00,185.11,186.11,184.69,185.78,45261.0,170.7814,171.704,170.3939,171.3995,45261.0
2022-05-09 12:00:00,185.89,186.76,185.49,186.39,7365.0,171.501,172.3037,171.132,171.9623,7365.0
2022-05-09 12:30:00,186.47,186.85,185.8,185.82,15471.0,172.0361,172.3867,171.418,171.4364,15471.0
2022-05-09 13:00:00,185.85,185.98,185.52,185.76,7112.0,171.4641,171.5841,171.1597,171.3811,7112.0
2022-05-09 13:30:00,185.92,186.02,185.33,185.58,11645.0,171.5287,171.621,170.9844,171.215,11645.0
2022-05-09 14:00:00,185.66,185.88,185.14,185.14,9460.0,171.2888,171.4918,170.8091,170.8091,9460.0
2022-05-09 14:30:00,185.26,185.64,184.96,185.36,9181.0,170.9198,171.2704,170.643,171.0121,9181.0
2022-05-09 15:00:00,185.49,185.65,184.82,184.97,9585.0,171.132,171.2796,170.5138,170.6522,9585.0
2022-05-09 15:30:00,184.77,184.99,184.04,184.73,36333.0,170.4677,170.6707,169.7942,170.4308,36333.0
2022-05-10 09:30:00,185.96,186.48,185.75,186.02,21574.0,171.5656,172.0454,171.3719,171.621,21574.0
2022-05-10 10:00:00,186.23,186.27,185.16,185.2,11186.0,171.8147,171.8516,170.8275,170.8644,11186.0
2022-05-10 10:30:00,185.05,185.46,184.34,184.74,12424.0,170.726,171.1043,170.071,170.44,12424.0
2022-05-10 11:00:00,184.64,184.9,183.88,184.38,19239.0,170.3478,170.5877,169.6466,170.1079,19239.0
2022-05-10 11:30:00,184.33,184.57,183.72,184.13,13399.0,170.0618,170.2832,169.499,169.8773,13399.0
2022-05-10 12:00:00,184.1,184.39,183.61,183.94,13417.0,169.8496,170.1171,169.3975,169.702,13417.0
2022-05-10 12:30:00,183.89,184.04,183.19,183.7,10144.0,169.6558,169.7942,169.01,169.4805,10144.0
2022-05-10 13:00:00,183.53,184.39,183.52,184.38,9940.0,169.3237,170.1171,169.3145,170.1079,9940.0
2022-05-10 13:30:00,184.62,185.55,184.5,185.25,10544.0,170.3293,171.1873,170.2186,170.9106,10544.0
2022-05-10 14:00:00,185.35,185.57,184.53,184.79,6394.0,171.0028,171.2058,170.2463,170.4862,6394.0
2022-05-10 14:30:00,184.58,184.95,184.43,184.57,10692.0,170.2924,170.6338,170.154,170.2832,10692.0
2022-05-10 15:00:00,184.75,185.15,184.4,184.49,8971.0,170.4493,170.8183,170.1264,170.2094,8971.0
2022-05-10 15:30:00,184.36,184.8,183.93,184.79,36076.0,170.0895,170.4954,169.6927,170.4862,36076.0
2022-05-11 09:30:00,185.33,186.57,184.68,186.28,27560.0,170.9844,172.1284,170.3847,171.8608,27560.0
2022-05-11 10:00:00,186.36,186.67,185.71,186.2,22019.0,171.9346,172.2206,171.335,171.787,22019.0
2022-05-11 10:30:00,186.22,186.77,185.79,186.22,21664.0,171.8055,172.3129,171.4088,171.8055,21664.0
2022-05-11 11:00:00,186.08,186.54,185.83,186.31,12348.0,171.6763,172.1007,171.4457,171.8885,12348.0
2022-05-11 11:30:00,186.12,186.92,185.92,186.05,20766.0,171.7132,172.4513,171.5287,171.6486,20766.0
2022-05-11 12:00:00,186.11,186.38,185.48,185.71,7326.0,171.704,171.9531,171.1228,171.335,7326.0
2022-05-11 12:30:00,185.33,185.84,184.81,184.88,5152.0,170.9844,171.4549,170.5046,170.5692,5152.0
2022-05-11 13:00:00,184.7,184.81,184.11,184.11,7937.0,170.4031,170.5046,169.8588,169.8588,7937.0
2022-05-11 13:30:00,184.19,184.35,183.07,183.18,5407.0,169.9326,170.0802,168.8993,169.0008,5407.0
2022-05-11 14:00:00,183.2,184.14,183.19,183.78,10051.0,169.0192,169.8865,169.01,169.5544,10051.0
2022-05-11 14:30:00,183.78,184.42,183.61,183.78,6651.0,169.5544,170.1448,169.3975,169.5544,6651.0
2022-05-11 15:00:00,183.57,183.7,183.08,183.17,8907.0,169.3606,169.4805,168.9085,168.9916,8907.0
2022-05-11 15:30:00,183.14,183.27,182.26,182.5,33926.0,168.9639,169.0838,168.152,168.3734,33926.0
2022-05-12 09:30:00,181.72,182.57,181.62,182.06,25245.0,167.6538,168.438,167.5615,167.9675,25245.0
2022-05-12 10:00:00,182.04,183.46,181.96,183.04,19193.0,167.949,169.2591,167.8752,168.8716,19193.0
2022-05-12 10:30:00,183.0,183.52,182.64,183.48,11512.0,168.8347,169.3145,168.5026,169.2776,11512.0
2022-05-12 11:00:00,183.41,183.95,182.94,182.95,11437.0,169.213,169.7112,168.7794,168.7886,11437.0
2022-05-12 11:30:00,182.88,182.88,181.3,181.54,16499.0,168.724,168.724,167.2663,167.4877,16499.0
2022-05-12 12:00:00,181.33,182.34,181.24,182.27,8909.0,167.294,168.2258,167.211,168.1612,8909.0
2022-05-12 12:30:00,182.32,182.96,182.32,182.71,4931.0,168.2074,168.7978,168.2074,168.5672,4931.0
2022-05-12 13:00:00,182.64,182.65,181.64,182.05,11505.0,168.5026,168.5118,167.58,167.9583,11505.0
2022-05-12 13:30:00,182.02,182.02,181.09,181.44,11081.0,167.9306,167.9306,167.0726,167.3955,11081.0
2022-05-12 14:00:00,181.35,181.79,181.24,181.54,7952.0,167.3124,167.7184,167.211,167.4877,7952.0
2022-05-12 14:30:00,181.48,181.54,180.75,180.9,11942.0,167.4324,167.4877,166.7589,166.8973,11942.0
2022-05-12 15:00:00,180.82,181.92,180.8,181.61,15566.0,166.8235,167.8383,166.805,167.5523,15566.0
2022-05-12 15:30:00,181.49,182.32,181.42,182.32,32532.0,167.4416,168.2074,167.377,168.2074,32532.0
2022-05-13 09:30:00,185.03,187.04,185.03,187.04,42027.0,170.7076,172.562,170.7076,172.562,42027.0
2022-05-13 10:00:00,187.12,187.98,187.11,187.79,19662.0,172.6358,173.4292,172.6266,173.254,19662.0
2022-05-13 10:30:00,187.82,187.88,187.36,187.76,12369.0,173.2816,173.337,172.8572,173.2263,12369.0
2022-05-13 11:00:00,187.83,189.22,187.83,189.2,26212.0,173.2909,174.5733,173.2909,174.5548,26212.0
2022-05-13 11:30:00,189.13,189.14,188.01,188.09,27746.0,174.4902,174.4995,173.4569,173.5307,27746.0
2022-05-13 12:00:00,188.1,188.7,188.1,188.42,5915.0,173.54,174.0935,173.54,173.8352,5915.0
2022-05-13 12:30:00,188.47,188.54,188.02,188.25,6091.0,173.8813,173.9459,173.4662,173.6783,6091.0
2022-05-13 13:00:00,188.24,188.51,188.21,188.41,9701.0,173.6691,173.9182,173.6414,173.826,9701.0
2022-05-13 13:30:00,188.31,188.43,187.88,187.89,11075.0,173.7337,173.8444,173.337,173.3462,11075.0
2022-05-13 14:00:00,187.74,187.82,187.37,187.57,16624.0,173.2078,173.2816,172.8665,173.051,16624.0
2022-05-13 14:30:00,187.66,188.83,187.66,188.77,13868.0,173.134,174.2135,173.134,174.1581,13868.0
2022-05-13 15:00:00,188.87,189.45,188.87,189.45,11985.0,174.2504,174.7855,174.2504,174.7855,11985.0
2022-05-13 15:30:00,189.5,189.89,189.2,189.88,48833.0,174.8316,175.1914,174.5548,175.1822,48833.0
2022-05-16 09:30:00,189.91,190.69,189.76,189.79,25241.0,175.2099,175.9295,175.0715,175.0991,25241.0
2022-05-16 10:00:00,189.48,190.92,189.37,190.88,12052.0,174.8131,176.1417,174.7117,176.1048,12052.0
2022-05-16 10:30:00,190.41,190.6,189.94,190.14,11080.0,175.6712,175.8464,175.2375,175.4221,11080.0
2022-05-16 11:00:00,190.04,190.39,189.89,190.18,22832.0,175.3298,175.6527,175.1914,175.459,22832.0
2022-05-16 11:30:00,190.06,190.92,190.01,190.84,17400.0,175.3482,176.1417,175.3021,176.0679,17400.0
2022-05-16 12:00:00,190.81,190.91,190.38,190.46,7676.0,176.0402,176.1324,175.6435,175.7173,7676.0
2022-05-16 12:30:00,190.51,190.68,190.33,190.55,2741.0,175.7634,175.9203,175.5973,175.8003,2741.0
2022-05-16 13:00:00,190.48,191.17,190.43,191.11,8235.0,175.7357,176.3723,175.6896,176.317,8235.0
2022-05-16 13:30:00,191.02,191.3,190.92,191.01,15352.0,176.2339,176.4923,176.1417,176.2247,15352.0
2022-05-16 14:00:00,191.19,191.89,191.01,191.88,9339.0,176.3908,177.0366,176.2247,177.0274,9339.0
2022-05-16 14:30:00,191.81,192.09,191.59,191.89,7162.0,176.9628,177.2211,176.7598,177.0366,7162.0
2022-05-16 15:00:00,191.88,192.05,191.52,191.63,10210.0,177.0274,177.1842,176.6952,176.7967,10210.0
2022-05-16 15:30:00,191.57,191.8,191.27,191.7,27452.0,176.7414,176.9536,176.4646,176.8613,27452.0
2022-05-17 09:30:00,192.47,192.73,191.9,192.04,22137.0,177.5717,177.8116,177.0458,177.175,22137.0
2022-05-17 10:00:00,192.12,192.34,191.98,192.08,8198.0,177.2488,177.4518,177.1196,177.2119,8198.0
2022-05-17 10:30:00,192.26,192.32,191.37,191.82,5504.0,177.378,177.4333,176.5568,176.972,5504.0
2022-05-17 11:00:00,191.81,192.22,191.81,192.01,10023.0,176.9628,177.341,176.9628,177.1473,10023.0
2022-05-17 11:30:00,192.19,192.36,191.75,191.96,8611.0,177.3134,177.4702,176.9074,177.1012,8611.0
2022-05-17 12:00:00,191.95,192.26,191.64,192.18,4022.0,177.0919,177.378,176.8059,177.3041,4022.0
2022-05-17 12:30:00,192.18,192.27,192.04,192.1,3324.0,177.3041,177.3872,177.175,177.2303,3324.0
2022-05-17 13:00:00,192.0,192.28,191.83,191.87,7076.0,177.1381,177.3964,176.9812,177.0181,7076.0
2022-05-17 13:30:00,191.98,192.0,191.72,191.89,10424.0,177.1196,177.1381,176.8797,177.0366,10424.0
2022-05-17 14:00:00,191.86,192.29,191.16,191.49,4937.0,177.0089,177.4056,176.3631,176.6676,4937.0
2022-05-17 14:30:00,191.42,192.54,191.11,192.31,4825.0,176.603,177.6363,176.317,177.4241,4825.0
2022-05-17 15:00:00,192.28,192.51,192.23,192.34,5665.0,177.3964,177.6086,177.3503,177.4518,5665.0
2022-05-17 15:30:00,192.32,192.42,192.08,192.36,18959.0,177.4333,177.5256,177.2119,177.4702,18959.0
2022-05-18 09:30:00,189.67,190.01,188.77,188.88,19900.0,174.9884,175.3021,174.1581,174.2596,19900.0
2022-05-18 10:00:00,188.92,189.11,188.37,188.43,9489.0,174.2965,174.4718,173.7891,173.8444,9489.0
2022-05-18 10:30:00,188.41,188.87,188.24,188.86,16080.0,173.826,174.2504,173.6691,174.2411,16080.0
2022-05-18 11:00:00,188.66,188.66,187.66,187.88,9063.0,174.0566,174.0566,173.134,173.337,9063.0
2022-05-18 11:30:00,187.8,187.8,187.05,187.05,15645.0,173.2632,173.2632,172.5712,172.5712,15645.0
2022-05-18 12:00:00,187.21,187.21,186.43,186.43,3067.0,172.7188,172.7188,171.9992,171.9992,3067.0
2022-05-18 12:30:00,186.42,186.87,186.35,186.84,4101.0,171.99,172.4052,171.9254,172.3775,4101.0
2022-05-18 13:00:00,186.69,186.76,185.65,185.83,9681.0,172.2391,172.3037,171.2796,171.4457,9681.0
2022-05-18 13:30:00,185.74,186.03,185.27,185.27,9082.0,171.3626,171.6302,170.929,170.929,9082.0
2022-05-18 14:00:00,185.5,186.2,185.43,186.15,5445.0,171.1412,171.787,171.0766,171.7409,5445.0
2022-05-18 14:30:00,186.09,186.09,185.34,185.34,4626.0,171.6855,171.6855,170.9936,170.9936,4626.0
2022-05-18 15:00:00,185.48,185.48,184.61,184.73,7655.0,171.1228,171.1228,170.3201,170.4308,7655.0
2022-05-18 15:30:00,184.61,185.15,184.26,184.55,36666.0,170.3201,170.8183,169.9972,170.2647,36666.0
2022-05-19 09:30:00,179.2,179.64,177.71,178.52,41600.0,165.3289,165.7348,163.9542,164.7015,41600.0
2022-05-19 10:00:00,178.4,179.3,178.28,178.29,50801.0,164.5908,165.4211,164.4801,164.4893,50801.0
2022-05-19 10:30:00,178.24,179.71,178.08,179.71,21829.0,164.4432,165.7994,164.2956,165.7994,21829.0
2022-05-19 11:00:00,179.71,179.92,179.0,179.21,14133.0,165.7994,165.9931,165.1444,165.3381,14133.0
2022-05-19 11:30:00,179.34,180.36,179.29,179.84,18491.0,165.458,166.3991,165.4119,165.9193,18491.0
2022-05-19 12:00:00,179.78,180.2,179.6,179.67,8243.0,165.864,166.2515,165.6979,165.7625,8243.0
2022-05-19 12:30:00,179.8,179.8,179.01,179.25,6226.0,165.8824,165.8824,165.1536,165.375,6226.0
2022-05-19 13:00:00,179.23,179.7,178.99,179.51,5964.0,165.3565,165.7902,165.1351,165.6149,5964.0
2022-05-19 13:30:00,179.5,180.38,179.05,180.2,5566.0,165.6056,166.4175,165.1905,166.2515,5566.0
2022-05-19 14:00:00,180.16,180.16,179.65,179.8,5042.0,166.2146,166.2146,165.744,165.8824,5042.0
2022-05-19 14:30:00,179.84,180.69,179.84,180.42,5994.0,165.9193,166.7035,165.9193,166.4544,5994.0
2022-05-19 15:00:00,180.56,180.93,179.48,179.49,17493.0,166.5836,166.925,165.5872,165.5964,17493.0
2022-05-19 15:30:00,179.43,179.9,179.29,179.55,23651.0,165.5411,165.9747,165.4119,165.6518,23651.0
2022-05-20 09:30:00,181.36,181.55,180.72,181.44,30485.0,167.3217,167.497,166.7312,167.3955,30485.0
2022-05-20 10:00:00,181.49,181.56,180.88,181.52,15427.0,167.4416,167.5062,166.8788,167.4693,15427.0
2022-05-20 10:30:00,181.52,181.72,180.53,180.54,20914.0,167.4693,167.6538,166.5559,166.5651,20914.0
2022-05-20 11:00:00,180.55,181.13,180.38,181.08,27643.0,166.5744,167.1095,166.4175,167.0633,27643.0
2022-05-20 11:30:00,181.16,181.42,180.86,181.09,21898.0,167.1372,167.377,166.8604,167.0726,21898.0
2022-05-20 12:00:00,181.03,181.24,180.37,180.71,11860.0,167.0172,167.211,166.4083,166.722,11860.0
2022-05-20 12:30:00,180.83,181.0,180.11,180.37,11251.0,166.8327,166.9895,166.1684,166.4083,11251.0
2022-05-20 13:00:00,180.36,180.36,179.32,179.66,12749.0,166.3991,166.3991,165.4396,165.7533,12749.0
2022-05-20 13:30:00,179.66,180.91,179.64,180.52,16315.0,165.7533,166.9065,165.7348,166.5467,16315.0
2022-05-20 14:00:00,180.54,180.65,179.95,180.32,23390.0,166.5651,166.6666,166.0208,166.3622,23390.0
2022-05-20 14:30:00,180.41,181.29,180.15,180.88,25807.0,166.4452,167.2571,166.2053,166.8788,25807.0
2022-05-20 15:00:00,180.89,181.49,180.54,181.49,36005.0,166.8881,167.4416,166.5651,167.4416,36005.0
2022-05-20 15:30:00,181.49,182.36,181.2,182.27,44081.0,167.4416,168.2443,167.1741,168.1612,44081.0
2022-05-23 09:30:00,183.01,183.98,182.72,183.32,23741.0,168.844,169.7389,168.5764,169.13,23741.0
2022-05-23 10:00:00,183.32,184.08,182.85,184.06,13926.0,169.13,169.8311,168.6963,169.8127,13926.0
2022-05-23 10:30:00,184.08,184.42,183.89,184.42,4866.0,169.8311,170.1448,169.6558,170.1448,4866.0
2022-05-23 11:00:00,184.35,185.1,184.35,184.94,10544.0,170.0802,170.7722,170.0802,170.6246,10544.0
2022-05-23 11:30:00,184.85,185.15,184.61,184.61,9606.0,170.5415,170.8183,170.3201,170.3201,9606.0
2022-05-23 12:00:00,184.63,184.68,184.32,184.51,4658.0,170.3386,170.3847,170.0526,170.2278,4658.0
2022-05-23 12:30:00,184.38,184.56,183.89,184.13,5054.0,170.1079,170.274,169.6558,169.8773,5054.0
2022-05-23 13:00:00,184.03,184.04,183.61,183.91,8400.0,169.785,169.7942,169.3975,169.6743,8400.0
2022-05-23 13:30:00,184.15,184.38,184.01,184.33,3876.0,169.8957,170.1079,169.7665,170.0618,3876.0
2022-05-23 14:00:00,184.35,184.4,184.01,184.04,10523.0,170.0802,170.1264,169.7665,169.7942,10523.0
2022-05-23 14:30:00,183.98,184.24,183.86,183.88,19431.0,169.7389,169.9787,169.6282,169.6466,19431.0
2022-05-23 15:00:00,183.88,184.23,183.71,183.89,24765.0,169.6466,169.9695,169.4898,169.6558,24765.0
2022-05-23 15:30:00,183.86,184.19,183.71,184.09,52221.0,169.6282,169.9326,169.4898,169.8404,52221.0
2022-05-24 09:30:00,182.84,183.77,182.5,183.76,17392.0,168.6871,169.5451,168.3734,169.5359,17392.0
2022-05-24 10:00:00,183.73,183.73,182.47,183.04,10775.0,169.5082,169.5082,168.3458,168.8716,10775.0
2022-05-24 10:30:00,182.98,183.16,182.42,182.68,14072.0,168.8163,168.9823,168.2996,168.5395,14072.0
2022-05-24 11:00:00,182.64,183.27,182.6,182.81,10682.0,168.5026,169.0838,168.4657,168.6594,10682.0
2022-05-24 11:30:00,182.93,183.9,182.6,183.9,22429.0,168.7701,169.6651,168.4657,169.6651,22429.0
2022-05-24 12:00:00,183.83,184.32,183.72,183.78,3982.0,169.6005,170.0526,169.499,169.5544,3982.0
2022-05-24 12:30:00,183.73,184.06,183.32,183.91,7958.0,169.5082,169.8127,169.13,169.6743,7958.0
2022-05-24 13:00:00,183.45,183.75,183.37,183.75,4713.0,169.2499,169.5267,169.1761,169.5267,4713.0
2022-05-24 13:30:00,183.48,184.41,183.48,184.13,4461.0,169.2776,170.1356,169.2776,169.8773,4461.0
2022-05-24 14:00:00,184.03,184.44,183.87,184.08,7045.0,169.785,170.1633,169.6374,169.8311,7045.0
2022-05-24 14:30:00,184.08,184.44,183.38,183.58,5455.0,169.8311,170.1633,169.1853,169.3698,5455.0
2022-05-24 15:00:00,183.55,184.39,183.54,184.39,6953.0,169.3422,170.1171,169.3329,170.1171,6953.0
2022-05-24 15:30:00,184.4,185.22,184.37,184.59,23623.0,170.1264,170.8829,170.0987,170.3017,23623.0
2022-05-25 09:30:00,183.0,183.25,182.59,183.2,16231.0,168.8347,169.0654,168.4565,169.0192,16231.0
2022-05-25 10:00:00,183.05,183.84,183.05,183.78,25806.0,168.8809,169.6097,168.8809,169.5544,25806.0
2022-05-25 10:30:00,183.8,184.0,183.58,183.64,20895.0,169.5728,169.7573,169.3698,169.4252,20895.0
2022-05-25 11:00:00,183.64,184.04,183.46,184.04,20595.0,169.4252,169.7942,169.2591,169.7942,20595.0
2022-05-25 11:30:00,183.81,183.92,183.36,183.89,5744.0,169.582,169.6835,169.1669,169.6558,5744.0
2022-05-25 12:00:00,183.78,183.98,182.79,182.89,5720.0,169.5544,169.7389,168.641,168.7332,5720.0
2022-05-25 12:30:00,183.07,183.07,182.78,183.03,7590.0,168.8993,168.8993,168.6318,168.8624,7590.0
2022-05-25 13:00:00,183.06,183.28,182.91,183.28,4703.0,168.8901,169.0931,168.7517,169.0931,4703.0
2022-05-25 13:30:00,183.32,183.47,183.14,183.4,4697.0,169.13,169.2683,168.9639,169.2038,4697.0
2022-05-25 14:00:00,183.28,184.02,182.92,183.95,9224.0,169.0931,169.7758,168.7609,169.7112,9224.0
2022-05-25 14:30:00,184.06,184.64,183.79,184.48,4034.0,169.8127,170.3478,169.5636,170.2002,4034.0
2022-05-25 15:00:00,184.57,184.93,184.44,184.56,7265.0,170.2832,170.6153,170.1633,170.274,7265.0
2022-05-25 15:30:00,184.56,184.68,183.75,184.11,25605.0,170.274,170.3847,169.5267,169.8588,25605.0
2022-05-26 09:30:00,183.73,184.47,183.61,184.24,20810.0,169.5082,170.1909,169.3975,169.9787,20810.0
2022-05-26 10:00:00,184.33,184.71,184.21,184.24,10416.0,170.0618,170.4124,169.9511,169.9787,10416.0
2022-05-26 10:30:00,184.28,184.4,184.07,184.17,8774.0,170.0156,170.1264,169.8219,169.9142,8774.0
2022-05-26 11:00:00,184.13,184.84,184.06,184.78,12837.0,169.8773,170.5323,169.8127,170.4769,12837.0
2022-05-26 11:30:00,184.79,184.87,184.04,184.18,16026.0,170.4862,170.56,169.7942,169.9234,16026.0
2022-05-26 12:00:00,184.13,184.54,184.08,184.54,21985.0,169.8773,170.2555,169.8311,170.2555,21985.0
2022-05-26 12:30:00,184.56,184.74,184.38,184.66,12698.0,170.274,170.44,170.1079,170.3662,12698.0
2022-05-26 13:00:00,184.7,184.98,184.7,184.78,5131.0,170.4031,170.6615,170.4031,170.4769,5131.0
2022-05-26 13:30:00,184.74,185.0,184.67,184.86,3788.0,170.44,170.6799,170.3755,170.5508,3788.0
2022-05-26 14:00:00,184.89,184.92,184.54,184.55,13626.0,170.5784,170.6061,170.2555,170.2647,13626.0
2022-05-26 14:30:00,184.61,184.68,184.43,184.67,3027.0,170.3201,170.3847,170.154,170.3755,3027.0
2022-05-26 15:00:00,184.59,184.72,184.26,184.48,18515.0,170.3017,170.4216,169.9972,170.2002,18515.0
2022-05-26 15:30:00,184.43,184.93,184.25,184.29,31404.0,170.154,170.6153,169.988,170.0249,31404.0
2022-05-27 09:30:00,185.38,186.22,185.02,185.99,22464.0,171.0305,171.8055,170.6984,171.5933,22464.0
2022-05-27 10:00:00,185.99,186.28,185.55,185.56,19274.0,171.5933,171.8608,171.1873,171.1966,19274.0
2022-05-27 10:30:00,185.54,185.77,185.23,185.38,45457.0,171.1781,171.3903,170.8921,171.0305,45457.0
2022-05-27 11:00:00,185.4,185.58,185.22,185.42,27359.0,171.049,171.215,170.8829,171.0674,27359.0
2022-05-27 11:30:00,185.37,185.39,184.82,185.06,16572.0,171.0213,171.0397,170.5138,170.7353,16572.0
2022-05-27 12:00:00,185.15,185.17,184.7,184.78,8296.0,170.8183,170.8368,170.4031,170.4769,8296.0
2022-05-27 12:30:00,184.8,184.8,184.38,184.52,10049.0,170.4954,170.4954,170.1079,170.2371,10049.0
2022-05-27 13:00:00,184.5,184.69,184.32,184.6,17471.0,170.2186,170.3939,170.0526,170.3109,17471.0
2022-05-27 13:30:00,184.67,185.12,184.63,185.08,14545.0,170.3755,170.7906,170.3386,170.7537,14545.0
2022-05-27 14:00:00,185.03,185.2,184.92,185.1,8518.0,170.7076,170.8644,170.6061,170.7722,8518.0
2022-05-27 14:30:00,185.12,185.46,185.11,185.45,12395.0,170.7906,171.1043,170.7814,171.0951,12395.0
2022-05-27 15:00:00,185.45,185.94,185.4,185.93,12647.0,171.0951,171.5472,171.049,171.5379,12647.0
2022-05-27 15:30:00,185.91,186.03,185.59,185.98,39089.0,171.5195,171.6302,171.2242,171.5841,39089.0
2022-05-31 09:30:00,186.48,186.48,185.26,185.89,53474.0,172.0454,172.0454,170.9198,171.501,53474.0
2022-05-31 10:00:00,185.83,186.31,185.43,186.16,30467.0,171.4457,171.8885,171.0766,171.7501,30467.0
2022-05-31 10:30:00,186.28,186.56,185.64,185.88,16297.0,171.8608,172.1192,171.2704,171.4918,16297.0
2022-05-31 11:00:00,185.93,186.52,185.57,185.57,14460.0,171.5379,172.0823,171.2058,171.2058,14460.0
2022-05-31 11:30:00,185.59,187.11,185.59,187.04,28449.0,171.2242,172.6266,171.2242,172.562,28449.0
2022-05-31 12:00:00,187.05,187.47,186.99,187.13,10047.0,172.5712,172.9587,172.5159,172.645,10047.0
2022-05-31 12:30:00,187.19,187.77,187.19,187.62,11000.0,172.7004,173.2355,172.7004,173.0971,11000.0
2022-05-31 13:00:00,187.65,187.73,187.34,187.39,9302.0,173.1248,173.1986,172.8388,172.8849,9302.0
2022-05-31 13:30:00,187.43,188.01,187.39,188.0,15162.0,172.9218,173.4569,172.8849,173.4477,15162.0
2022-05-31 14:00:00,187.91,188.05,187.65,187.81,19771.0,173.3647,173.4938,173.1248,173.2724,19771.0
2022-05-31 14:30:00,187.87,187.93,187.12,187.12,13498.0,173.3278,173.3831,172.6358,172.6358,13498.0
2022-05-31 15:00:00,187.12,187.68,186.96,187.53,22961.0,172.6358,173.1525,172.4882,173.0141,22961.0
2022-05-31 15:30:00,187.55,187.73,186.9,186.97,78009.0,173.0325,173.1986,172.4328,172.4974,78009.0
2022-06-01 09:30:00,185.63,185.91,184.29,184.41,51045.0,171.2612,171.5195,170.0249,170.1356,51045.0
2022-06-01 10:00:00,184.42,184.45,182.82,182.86,33941.0,170.1448,170.1725,168.6687,168.7056,33941.0
2022-06-01 10:30:00,182.91,183.48,182.87,183.1,13783.0,168.7517,169.2776,168.7148,168.927,13783.0
2022-06-01 11:00:00,183.02,183.02,182.25,182.47,27367.0,168.8532,168.8532,168.1428,168.3458,27367.0
2022-06-01 11:30:00,182.41,182.44,181.85,182.19,24866.0,168.2904,168.3181,167.7737,168.0874,24866.0
2022-06-01 12:00:00,182.19,182.61,182.11,182.19,7288.0,168.0874,168.4749,168.0136,168.0874,7288.0
2022-06-01 12:30:00,182.28,182.31,181.74,182.09,7408.0,168.1705,168.1981,167.6723,167.9952,7408.0
2022-06-01 13:00:00,182.07,182.99,182.03,182.99,5733.0,167.9767,168.8255,167.9398,168.8255,5733.0
2022-06-01 13:30:00,182.94,183.36,182.92,183.2,9128.0,168.7794,169.1669,168.7609,169.0192,9128.0
2022-06-01 14:00:00,183.28,184.0,183.21,183.92,6435.0,169.0931,169.7573,169.0285,169.6835,6435.0
2022-06-01 14:30:00,183.87,184.11,183.66,183.83,6647.0,169.6374,169.8588,169.4436,169.6005,6647.0
2022-06-01 15:00:00,183.79,184.22,183.53,183.98,6897.0,169.5636,169.9603,169.3237,169.7389,6897.0
2022-06-01 15:30:00,183.93,184.43,183.5,183.53,26028.0,169.6927,170.154,169.296,169.3237,26028.0
2022-06-02 09:30:00,184.33,185.2,183.08,183.41,6398.0,170.0618,170.8644,168.9085,169.213,6398.0
2022-06-02 10:00:00,183.18,184.2,183.07,183.68,24801.0,169.0008,169.9418,168.8993,169.4621,24801.0
2022-06-02 10:30:00,183.66,184.27,183.63,184.25,4086.0,169.4436,170.0064,169.416,169.988,4086.0
2022-06-02 11:00:00,184.29,185.03,184.26,184.74,4821.0,170.0249,170.7076,169.9972,170.44,4821.0
2022-06-02 11:30:00,184.93,185.65,184.8,185.52,2900.0,170.6153,171.2796,170.4954,171.1597,2900.0
2022-06-02 12:00:00,185.45,186.99,185.35,186.84,23898.0,171.0951,172.5159,171.0028,172.3775,23898.0
2022-06-02 12:30:00,186.91,187.85,186.75,187.75,33439.0,172.4421,173.3093,172.2945,173.2171,33439.0
2022-06-02 13:00:00,187.73,187.73,187.1,187.1,23545.0,173.1986,173.1986,172.6174,172.6174,23545.0
2022-06-02 13:30:00,187.23,187.73,187.22,187.44,16731.0,172.7373,173.1986,172.7281,172.931,16731.0
2022-06-02 14:00:00,187.39,187.78,187.33,187.71,22637.0,172.8849,173.2447,172.8296,173.1801,22637.0
2022-06-02 14:30:00,187.73,187.93,187.37,187.41,25616.0,173.1986,173.3831,172.8665,172.9034,25616.0
2022-06-02 15:00:00,187.37,187.66,187.33,187.48,25147.0,172.8665,173.134,172.8296,172.968,25147.0
2022-06-02 15:30:00,187.47,188.12,187.47,188.02,44134.0,172.9587,173.5584,172.9587,173.4662,44134.0
2022-06-03 09:30:00,187.36,187.66,186.27,186.6,13184.0,172.8572,173.134,171.8516,172.1561,13184.0
2022-06-03 10:00:00,186.73,187.11,185.74,186.14,13708.0,172.276,172.6266,171.3626,171.7317,13708.0
2022-06-03 10:30:00,186.13,186.41,185.65,185.93,9132.0,171.7224,171.9808,171.2796,171.5379,9132.0
2022-06-03 11:00:00,185.88,186.02,185.38,185.52,13849.0,171.4918,171.621,171.0305,171.1597,13849.0
2022-06-03 11:30:00,185.58,185.78,185.07,185.39,11890.0,171.215,171.3995,170.7445,171.0397,11890.0
2022-06-03 12:00:00,185.46,185.75,185.18,185.52,11726.0,171.1043,171.3719,170.846,171.1597,11726.0
2022-06-03 12:30:00,185.54,186.38,185.52,186.29,11933.0,171.1781,171.9531,171.1597,171.8701,11933.0
2022-06-03 13:00:00,186.39,186.64,185.72,185.98,12408.0,171.9623,172.193,171.3442,171.5841,12408.0
2022-06-03 13:30:00,185.87,186.13,185.52,185.53,9454.0,171.4826,171.7224,171.1597,171.1689,9454.0
2022-06-03 14:00:00,185.53,185.9,185.45,185.9,7398.0,171.1689,171.5103,171.0951,171.5103,7398.0
2022-06-03 14:30:00,185.88,185.88,185.48,185.8,4514.0,171.4918,171.4918,171.1228,171.418,4514.0
2022-06-03 15:00:00,185.91,185.92,185.22,185.5,13971.0,171.5195,171.5287,170.8829,171.1412,13971.0
2022-06-03 15:30:00,185.38,185.45,184.97,185.1,32274.0,171.0305,171.0951,170.6522,170.7722,32274.0
2022-06-06 09:30:00,187.84,188.66,187.84,188.66,19445.0,173.3001,174.0566,173.3001,174.0566,19445.0
2022-06-06 10:00:00,188.78,189.05,188.48,188.81,29476.0,174.1673,174.4164,173.8905,174.195,29476.0
2022-06-06 10:30:00,188.84,189.28,188.49,189.28,24796.0,174.2227,174.6286,173.8998,174.6286,24796.0
2022-06-06 11:00:00,189.33,189.34,187.83,187.84,14781.0,174.6747,174.684,173.2909,173.3001,14781.0
2022-06-06 11:30:00,187.68,188.03,187.32,187.38,27024.0,173.1525,173.4754,172.8203,172.8757,27024.0
2022-06-06 12:00:00,187.32,187.32,186.32,186.39,6813.0,172.8203,172.8203,171.8977,171.9623,6813.0
2022-06-06 12:30:00,186.28,186.74,186.2,186.74,10838.0,171.8608,172.2852,171.787,172.2852,10838.0
2022-06-06 13:00:00,186.63,186.66,186.3,186.59,5718.0,172.1837,172.2114,171.8793,172.1468,5718.0
2022-06-06 13:30:00,186.65,187.15,186.58,187.05,7293.0,172.2022,172.6635,172.1376,172.5712,7293.0
2022-06-06 14:00:00,186.88,186.96,186.35,186.35,3502.0,172.4144,172.4882,171.9254,171.9254,3502.0
2022-06-06 14:30:00,186.33,186.56,186.19,186.49,11186.0,171.907,172.1192,171.7778,172.0546,11186.0
2022-06-06 15:00:00,186.53,186.68,186.36,186.36,6230.0,172.0915,172.2299,171.9346,171.9346,6230.0
2022-06-06 15:30:00,186.32,187.08,186.16,186.9,18335.0,171.8977,172.5989,171.7501,172.4328,18335.0
2022-06-07 09:30:00,184.63,185.64,184.55,185.12,32257.0,170.3386,171.2704,170.2647,170.7906,32257.0
2022-06-07 10:00:00,185.07,185.46,184.87,185.46,7721.0,170.7445,171.1043,170.56,171.1043,7721.0
2022-06-07 10:30:00,185.47,186.29,185.46,186.1,11165.0,171.1135,171.8701,171.1043,171.6948,11165.0
2022-06-07 11:00:00,186.0,186.12,185.69,185.73,19786.0,171.6025,171.7132,171.3165,171.3534,19786.0
2022-06-07 11:30:00,185.68,185.81,185.32,185.57,6214.0,171.3073,171.4272,170.9751,171.2058,6214.0
2022-06-07 12:00:00,185.63,185.63,185.29,185.37,3873.0,171.2612,171.2612,170.9475,171.0213,3873.0
2022-06-07 12:30:00,185.31,185.68,185.26,185.64,4931.0,170.9659,171.3073,170.9198,171.2704,4931.0
2022-06-07 13:00:00,185.63,186.07,185.53,185.96,11473.0,171.2612,171.6671,171.1689,171.5656,11473.0
2022-06-07 13:30:00,185.98,185.98,185.61,185.83,8478.0,171.5841,171.5841,171.2427,171.4457,8478.0
2022-06-07 14:00:00,185.75,186.29,185.66,186.2,9054.0,171.3719,171.8701,171.2888,171.787,9054.0
2022-06-07 14:30:00,186.12,186.44,186.09,186.09,6338.0,171.7132,172.0085,171.6855,171.6855,6338.0
2022-06-07 15:00:00,186.28,186.51,186.26,186.48,6601.0,171.8608,172.073,171.8424,172.0454,6601.0
2022-06-07 15:30:00,186.47,187.13,186.47,187.04,14415.0,172.0361,172.645,172.0361,172.562,14415.0
2022-06-08 09:30:00,181.44,181.83,180.57,181.33,53990.0,167.3955,167.7553,166.5928,167.294,53990.0
2022-06-08 10:00:00,181.32,181.7,180.88,181.19,27401.0,167.2848,167.6354,166.8788,167.1648,27401.0
2022-06-08 10:30:00,181.19,181.78,181.15,181.73,18469.0,167.1648,167.7092,167.1279,167.663,18469.0
2022-06-08 11:00:00,181.88,182.58,181.75,182.49,20105.0,167.8014,168.4472,167.6815,168.3642,20105.0
2022-06-08 11:30:00,182.54,183.05,182.15,182.96,27832.0,168.4103,168.8809,168.0505,168.7978,27832.0
2022-06-08 12:00:00,182.9,183.0,182.64,182.64,6209.0,168.7425,168.8347,168.5026,168.5026,6209.0
2022-06-08 12:30:00,182.63,182.65,182.15,182.55,10184.0,168.4934,168.5118,168.0505,168.4196,10184.0
2022-06-08 13:00:00,182.49,182.49,182.24,182.24,9341.0,168.3642,168.3642,168.1336,168.1336,9341.0
2022-06-08 13:30:00,182.27,182.5,182.06,182.39,9094.0,168.1612,168.3734,167.9675,168.2719,9094.0
2022-06-08 14:00:00,182.37,182.49,181.56,181.6,17051.0,168.2535,168.3642,167.5062,167.5431,17051.0
2022-06-08 14:30:00,181.71,182.29,181.63,182.03,7308.0,167.6446,168.1797,167.5708,167.9398,7308.0
2022-06-08 15:00:00,182.02,182.2,181.84,182.05,18028.0,167.9306,168.0967,167.7645,167.9583,18028.0
2022-06-08 15:30:00,182.04,182.13,181.58,181.94,45451.0,167.949,168.0321,167.5246,167.8568,45451.0
2022-06-09 09:30:00,181.1,183.28,181.09,183.19,32511.0,167.0818,169.0931,167.0726,169.01,32511.0
2022-06-09 10:00:00,183.29,183.29,182.36,182.76,24066.0,169.1023,169.1023,168.2443,168.6133,24066.0
2022-06-09 10:30:00,182.8,182.84,181.84,182.07,15612.0,168.6502,168.6871,167.7645,167.9767,15612.0
2022-06-09 11:00:00,181.96,182.2,181.38,181.93,35096.0,167.8752,168.0967,167.3401,167.8476,35096.0
2022-06-09 11:30:00,182.03,182.24,181.54,182.24,31226.0,167.9398,168.1336,167.4877,168.1336,31226.0
2022-06-09 12:00:00,182.11,182.36,181.71,182.16,12244.0,168.0136,168.2443,167.6446,168.0597,12244.0
2022-06-09 12:30:00,182.0,182.21,181.87,182.16,9965.0,167.9121,168.1059,167.7922,168.0597,9965.0
2022-06-09 13:00:00,182.22,182.34,181.76,181.98,12925.0,168.1151,168.2258,167.6907,167.8937,12925.0
2022-06-09 13:30:00,181.88,182.03,181.61,181.93,18074.0,167.8014,167.9398,167.5523,167.8476,18074.0
2022-06-09 14:00:00,181.92,182.02,181.65,182.01,63601.0,167.8383,167.9306,167.5892,167.9214,63601.0
2022-06-09 14:30:00,181.89,181.89,181.31,181.41,24248.0,167.8106,167.8106,167.2755,167.3678,24248.0
2022-06-09 15:00:00,181.28,181.35,180.38,180.44,15694.0,167.2479,167.3124,166.4175,166.4729,15694.0
2022-06-09 15:30:00,180.41,180.5,179.54,179.58,44009.0,166.4452,166.5282,165.6426,165.6795,44009.0
2022-06-10 09:30:00,175.09,175.09,174.52,174.73,59430.0,161.537,161.537,161.0111,161.2049,59430.0
2022-06-10 10:00:00,174.82,174.82,174.15,174.34,38639.0,161.2879,161.2879,160.6698,160.8451,38639.0
2022-06-10 10:30:00,174.41,176.3,174.41,176.03,72218.0,160.9096,162.6533,160.9096,162.4042,72218.0
2022-06-10 11:00:00,175.93,176.27,175.33,175.38,84809.0,162.312,162.6257,161.7584,161.8046,84809.0
2022-06-10 11:30:00,175.4,176.06,175.03,175.96,30212.0,161.823,162.4319,161.4817,162.3397,30212.0
2022-06-10 12:00:00,176.06,176.37,175.58,175.68,20070.0,162.4319,162.7179,161.9891,162.0813,20070.0
2022-06-10 12:30:00,175.72,176.17,175.53,176.14,11233.0,162.1182,162.5334,161.943,162.5057,11233.0
2022-06-10 13:00:00,176.11,176.31,175.67,176.12,14556.0,162.4781,162.6626,162.0721,162.4873,14556.0
2022-06-10 13:30:00,176.03,176.52,175.84,176.16,10925.0,162.4042,162.8563,162.229,162.5242,10925.0
2022-06-10 14:00:00,176.16,176.72,175.92,176.47,24261.0,162.5242,163.0408,162.3028,162.8102,24261.0
2022-06-10 14:30:00,176.48,177.07,176.29,176.9,11035.0,162.8194,163.3637,162.6441,163.2069,11035.0
2022-06-10 15:00:00,176.79,177.13,176.41,176.9,16281.0,163.1054,163.4191,162.7548,163.2069,16281.0
2022-06-10 15:30:00,176.88,176.95,175.95,175.99,37012.0,163.1885,163.253,162.3304,162.3673,37012.0
2022-06-13 09:30:00,172.16,173.07,171.79,172.28,51570.0,158.8338,159.6734,158.4924,158.9445,51570.0
2022-06-13 10:00:00,172.19,172.19,171.21,171.26,28458.0,158.8615,158.8615,157.9573,158.0035,28458.0
2022-06-13 10:30:00,171.27,172.12,171.26,171.58,17808.0,158.0127,158.7969,158.0035,158.2987,17808.0
2022-06-13 11:00:00,171.54,172.74,171.52,172.58,16315.0,158.2618,159.3689,158.2433,159.2213,16315.0
2022-06-13 11:30:00,172.68,173.43,172.34,173.14,26508.0,159.3136,160.0055,158.9999,159.738,26508.0
2022-06-13 12:00:00,173.02,173.59,172.83,173.43,7298.0,159.6272,160.1531,159.4519,160.0055,7298.0
2022-06-13 12:30:00,173.41,174.08,172.81,172.81,8542.0,159.9871,160.6052,159.4335,159.4335,8542.0
2022-06-13 13:00:00,172.86,172.86,172.45,172.52,5845.0,159.4796,159.4796,159.1014,159.1659,5845.0
2022-06-13 13:30:00,172.55,173.45,172.37,173.13,11927.0,159.1936,160.024,159.0276,159.7287,11927.0
2022-06-13 14:00:00,173.05,173.13,172.57,172.61,8677.0,159.6549,159.7287,159.2121,159.249,8677.0
2022-06-13 14:30:00,172.66,172.97,172.26,172.38,8964.0,159.2951,159.5811,158.9261,159.0368,8964.0
2022-06-13 15:00:00,172.38,173.0,171.89,171.89,16481.0,159.0368,159.6088,158.5847,158.5847,16481.0
2022-06-13 15:30:00,171.88,172.06,171.34,171.79,25487.0,158.5755,158.7415,158.0773,158.4924,25487.0
2022-06-14 09:30:00,168.89,169.5,168.5,169.39,58575.0,155.8169,156.3797,155.4571,156.2782,58575.0
2022-06-14 10:00:00,169.44,169.53,167.64,167.65,25749.0,156.3244,156.4074,154.6637,154.6729,25749.0
2022-06-14 10:30:00,167.58,168.01,167.42,167.48,32355.0,154.6083,155.005,154.4607,154.5161,32355.0
2022-06-14 11:00:00,167.66,167.99,167.26,167.51,66230.0,154.6821,154.9866,154.3131,154.5437,66230.0
2022-06-14 11:30:00,167.64,167.94,167.22,167.81,19043.0,154.6637,154.9405,154.2762,154.8205,19043.0
2022-06-14 12:00:00,167.75,167.75,167.29,167.51,17285.0,154.7652,154.7652,154.3408,154.5437,17285.0
2022-06-14 12:30:00,167.47,167.84,167.43,167.7,16530.0,154.5068,154.8482,154.4699,154.719,16530.0
2022-06-14 13:00:00,167.81,168.94,167.76,168.29,15405.0,154.8205,155.8631,154.7744,155.2634,15405.0
2022-06-14 13:30:00,168.25,168.28,167.41,167.59,22660.0,155.2265,155.2541,154.4515,154.6176,22660.0
2022-06-14 14:00:00,167.64,167.87,167.27,167.52,21047.0,154.6637,154.8759,154.3223,154.553,21047.0
2022-06-14 14:30:00,167.54,167.54,166.77,166.82,29667.0,154.5714,154.5714,153.861,153.9072,29667.0
2022-06-14 15:00:00,166.84,166.92,166.24,166.6,38725.0,153.9256,153.9994,153.3721,153.7042,38725.0
2022-06-14 15:30:00,166.74,167.76,166.74,167.67,51099.0,153.8333,154.7744,153.8333,154.6914,51099.0
2022-06-15 09:30:00,171.87,172.08,171.33,171.94,42697.0,158.5663,158.76,158.0681,158.6308,42697.0
2022-06-15 10:00:00,171.99,172.82,171.98,172.37,25211.0,158.677,159.4427,158.6677,159.0276,25211.0
2022-06-15 10:30:00,172.44,172.49,171.99,172.14,9047.0,159.0921,159.1383,158.677,158.8154,9047.0
2022-06-15 11:00:00,172.05,172.19,171.44,171.59,7572.0,158.7323,158.8615,158.1695,158.3079,7572.0
2022-06-15 11:30:00,171.36,171.37,170.84,171.24,13632.0,158.0957,158.105,157.616,157.985,13632.0
2022-06-15 12:00:00,171.19,171.39,170.94,171.13,6321.0,157.9389,158.1234,157.7082,157.8835,6321.0
2022-06-15 12:30:00,171.2,171.27,170.42,170.5,7942.0,157.9481,158.0127,157.2285,157.3023,7942.0
2022-06-15 13:00:00,170.43,171.11,170.3,171.11,12805.0,157.2377,157.8651,157.1178,157.8651,12805.0
2022-06-15 13:30:00,171.01,171.29,170.6,171.06,13701.0,157.7728,158.0312,157.3946,157.819,13701.0
2022-06-15 14:00:00,171.14,171.5,169.76,170.17,12767.0,157.8928,158.2249,156.6196,156.9978,12767.0
2022-06-15 14:30:00,170.03,172.41,168.96,170.84,29283.0,156.8687,159.0645,155.8815,157.616,29283.0
2022-06-15 15:00:00,170.93,172.48,170.92,172.41,31731.0,157.699,159.129,157.6898,159.0645,31731.0
2022-06-15 15:30:00,172.5,172.76,171.3,171.74,70831.0,159.1475,159.3874,158.0404,158.4463,70831.0
2022-06-16 09:30:00,169.59,169.74,168.92,169.38,29662.0,156.4627,156.6011,155.8446,156.269,29662.0
2022-06-16 10:00:00,169.45,170.34,169.04,170.31,20673.0,156.3336,157.1547,155.9553,157.127,20673.0
2022-06-16 10:30:00,170.28,170.41,169.4,169.83,36774.0,157.0993,157.2193,156.2874,156.6842,36774.0
2022-06-16 11:00:00,169.75,170.59,169.7,170.34,28826.0,156.6104,157.3853,156.5642,157.1547,28826.0
2022-06-16 11:30:00,170.28,170.48,169.82,170.48,14557.0,157.0993,157.2838,156.6749,157.2838,14557.0
2022-06-16 12:00:00,170.47,170.75,169.98,170.65,14720.0,157.2746,157.533,156.8226,157.4407,14720.0
2022-06-16 12:30:00,170.75,170.84,170.33,170.34,10380.0,157.533,157.616,157.1455,157.1547,10380.0
2022-06-16 13:00:00,170.51,170.79,170.19,170.68,12302.0,157.3115,157.5699,157.0163,157.4684,12302.0
2022-06-16 13:30:00,170.53,170.83,170.29,170.47,31840.0,157.33,157.6068,157.1086,157.2746,31840.0
2022-06-16 14:00:00,170.39,170.69,170.15,170.28,17496.0,157.2008,157.4776,156.9794,157.0993,17496.0
2022-06-16 14:30:00,170.17,170.45,169.64,170.14,12634.0,156.9978,157.2562,156.5089,156.9702,12634.0
2022-06-16 15:00:00,170.18,170.9,170.06,170.69,17544.0,157.0071,157.6713,156.8964,157.4776,17544.0
2022-06-16 15:30:00,170.63,170.72,170.0,170.38,18396.0,157.4222,157.5053,156.841,157.1916,18396.0
2022-06-17 09:30:00,172.74,173.45,172.74,173.04,36375.0,159.3689,160.024,159.3689,159.6457,36375.0
2022-06-17 10:00:00,173.12,173.12,172.36,172.61,34234.0,159.7195,159.7195,159.0183,159.249,34234.0
2022-06-17 10:30:00,172.57,172.59,171.84,172.06,24132.0,159.2121,159.2305,158.5386,158.7415,24132.0
2022-06-17 11:00:00,172.01,172.84,171.92,172.17,31358.0,158.6954,159.4612,158.6124,158.843,31358.0
2022-06-17 11:30:00,172.22,172.83,171.33,171.72,32968.0,158.8892,159.4519,158.0681,158.4279,32968.0
2022-06-17 12:00:00,171.59,171.93,171.47,171.84,5746.0,158.3079,158.6216,158.1972,158.5386,5746.0
2022-06-17 12:30:00,171.77,171.96,171.67,171.78,8249.0,158.474,158.6493,158.3817,158.4832,8249.0
2022-06-17 13:00:00,171.85,172.86,171.78,172.38,8078.0,158.5478,159.4796,158.4832,159.0368,8078.0
2022-06-17 13:30:00,172.36,172.54,172.15,172.34,7800.0,159.0183,159.1844,158.8246,158.9999,7800.0
2022-06-17 14:00:00,172.44,172.84,172.37,172.37,9048.0,159.0921,159.4612,159.0276,159.0276,9048.0
2022-06-17 14:30:00,172.37,172.94,172.11,172.27,11741.0,159.0276,159.5534,158.7877,158.9353,11741.0
2022-06-17 15:00:00,172.28,172.68,171.65,172.68,12514.0,158.9445,159.3136,158.3633,159.3136,12514.0
2022-06-17 15:30:00,172.6,172.61,171.66,171.67,35097.0,159.2397,159.249,158.3725,158.3817,35097.0
2022-06-21 09:30:00,174.24,174.45,173.29,173.31,33660.0,160.7528,160.9465,159.8763,159.8948,33660.0
2022-06-21 10:00:00,173.27,173.68,173.03,173.34,23963.0,159.8579,160.2362,159.6365,159.9225,23963.0
2022-06-21 10:30:00,173.47,174.29,173.47,174.11,22092.0,160.0424,160.7989,160.0424,160.6329,22092.0
2022-06-21 11:00:00,174.09,174.43,174.02,174.25,23860.0,160.6144,160.9281,160.5498,160.762,23860.0
2022-06-21 11:30:00,174.32,174.9,173.76,173.87,19402.0,160.8266,161.3617,160.31,160.4114,19402.0
2022-06-21 12:00:00,173.92,174.34,173.85,174.34,6419.0,160.4576,160.8451,160.393,160.8451,6419.0
2022-06-21 12:30:00,174.37,174.49,174.21,174.4,5538.0,160.8727,160.9835,160.7251,160.9004,5538.0
2022-06-21 13:00:00,174.7,174.77,174.38,174.5,11631.0,161.1772,161.2418,160.882,160.9927,11631.0
2022-06-21 13:30:00,174.4,174.56,174.24,174.33,6045.0,160.9004,161.048,160.7528,160.8358,6045.0
2022-06-21 14:00:00,174.34,174.94,174.34,174.83,10134.0,160.8451,161.3986,160.8451,161.2971,10134.0
2022-06-21 14:30:00,174.83,175.0,174.6,174.99,12978.0,161.2971,161.454,161.0849,161.4447,12978.0
2022-06-21 15:00:00,175.0,175.3,174.62,174.71,14239.0,161.454,161.7308,161.1034,161.1864,14239.0
2022-06-21 15:30:00,174.73,174.84,173.94,174.3,52687.0,161.2049,161.3064,160.476,160.8082,52687.0
2022-06-22 09:30:00,173.57,174.28,173.4,173.95,16000.0,160.1347,160.7897,159.9778,160.4853,16000.0
2022-06-22 10:00:00,173.93,174.97,173.78,174.91,8048.0,160.4668,161.4263,160.3284,161.3709,8048.0
2022-06-22 10:30:00,174.96,176.03,174.95,175.85,13546.0,161.4171,162.4042,161.4078,162.2382,13546.0
2022-06-22 11:00:00,175.85,175.95,175.39,175.95,23043.0,162.2382,162.3304,161.8138,162.3304,23043.0
2022-06-22 11:30:00,175.95,176.19,175.29,175.33,7874.0,162.3304,162.5519,161.7215,161.7584,7874.0
2022-06-22 12:00:00,175.3,175.72,175.14,175.7,4342.0,161.7308,162.1182,161.5831,162.0998,4342.0
2022-06-22 12:30:00,175.58,175.8,175.49,175.6,5101.0,161.9891,162.1921,161.906,162.0075,5101.0
2022-06-22 13:00:00,175.81,175.81,175.34,175.78,7075.0,162.2013,162.2013,161.7677,162.1736,7075.0
2022-06-22 13:30:00,175.73,175.74,175.43,175.72,6166.0,162.1275,162.1367,161.8507,162.1182,6166.0
2022-06-22 14:00:00,175.67,176.23,175.51,175.99,11122.0,162.0721,162.5888,161.9245,162.3673,11122.0
2022-06-22 14:30:00,176.02,176.09,175.79,175.92,10877.0,162.395,162.4596,162.1828,162.3028,10877.0
2022-06-22 15:00:00,175.95,176.15,175.77,175.81,17919.0,162.3304,162.515,162.1644,162.2013,17919.0
2022-06-22 15:30:00,175.82,175.95,175.21,175.21,35753.0,162.2105,162.3304,161.6477,161.6477,35753.0
2022-06-23 09:30:00,175.16,175.83,175.12,175.83,24160.0,161.6016,162.2197,161.5647,162.2197,24160.0
2022-06-23 10:00:00,175.84,175.84,174.95,175.04,18264.0,162.229,162.229,161.4078,161.4909,18264.0
2022-06-23 10:30:00,175.15,176.03,175.13,175.98,16119.0,161.5924,162.4042,161.5739,162.3581,16119.0
2022-06-23 11:00:00,175.94,176.04,175.24,175.24,18104.0,162.3212,162.4135,161.6754,161.6754,18104.0
2022-06-23 11:30:00,175.28,175.38,174.4,174.4,38974.0,161.7123,161.8046,160.9004,160.9004,38974.0
2022-06-23 12:00:00,174.39,174.7,174.16,174.18,11965.0,160.8912,161.1772,160.679,160.6974,11965.0
2022-06-23 12:30:00,174.31,174.56,174.14,174.45,14901.0,160.8174,161.048,160.6605,160.9465,14901.0
2022-06-23 13:00:00,174.47,174.52,174.1,174.15,10531.0,160.965,161.0111,160.6236,160.6698,10531.0
2022-06-23 13:30:00,174.21,174.27,173.89,174.22,13215.0,160.7251,160.7805,160.4299,160.7344,13215.0
2022-06-23 14:00:00,174.25,174.3,174.05,174.3,8633.0,160.762,160.8082,160.5775,160.8082,8633.0
2022-06-23 14:30:00,174.29,174.99,174.29,174.99,16400.0,160.7989,161.4447,160.7989,161.4447,16400.0
2022-06-23 15:00:00,174.97,175.16,174.85,175.07,14508.0,161.4263,161.6016,161.3156,161.5186,14508.0
2022-06-23 15:30:00,175.09,175.52,175.02,175.4,37718.0,161.537,161.9337,161.4724,161.823,37718.0
2022-06-24 09:30:00,179.35,179.92,179.17,179.76,38449.0,165.4673,165.9931,165.3012,165.8455,38449.0
2022-06-24 10:00:00,179.83,181.34,179.83,181.32,17269.0,165.9101,167.3032,165.9101,167.2848,17269.0
2022-06-24 10:30:00,181.38,181.53,180.92,181.08,14299.0,167.3401,167.4785,166.9157,167.0633,14299.0
2022-06-24 11:00:00,181.04,181.88,181.04,181.87,12701.0,167.0264,167.8014,167.0264,167.7922,12701.0
2022-06-24 11:30:00,181.73,181.88,181.34,181.49,21629.0,167.663,167.8014,167.3032,167.4416,21629.0
2022-06-24 12:00:00,181.42,181.8,181.29,181.31,6407.0,167.377,167.7276,167.2571,167.2755,6407.0
2022-06-24 12:30:00,181.31,181.47,181.27,181.33,6169.0,167.2755,167.4232,167.2386,167.294,6169.0
2022-06-24 13:00:00,181.39,181.81,181.38,181.63,6991.0,167.3494,167.7368,167.3401,167.5708,6991.0
2022-06-24 13:30:00,181.56,181.58,181.22,181.22,14710.0,167.5062,167.5246,167.1925,167.1925,14710.0
2022-06-24 14:00:00,181.38,181.47,181.15,181.47,16814.0,167.3401,167.4232,167.1279,167.4232,16814.0
2022-06-24 14:30:00,181.48,181.99,181.48,181.93,9195.0,167.4324,167.9029,167.4324,167.8476,9195.0
2022-06-24 15:00:00,181.86,182.21,181.83,182.02,13326.0,167.783,168.1059,167.7553,167.9306,13326.0
2022-06-24 15:30:00,182.03,182.89,181.95,182.8,44197.0,167.9398,168.7332,167.866,168.6502,44197.0
2022-06-27 09:30:00,180.99,181.47,180.56,181.11,24263.0,166.9803,167.4232,166.5836,167.091,24263.0
2022-06-27 10:00:00,181.4,181.42,180.71,180.8,15571.0,167.3586,167.377,166.722,166.805,15571.0
2022-06-27 10:30:00,180.77,181.81,180.69,181.71,10406.0,166.7773,167.7368,166.7035,167.6446,10406.0
2022-06-27 11:00:00,181.67,181.86,181.02,181.75,8844.0,167.6077,167.783,167.008,167.6815,8844.0
2022-06-27 11:30:00,181.73,181.97,181.56,181.89,8692.0,167.663,167.8845,167.5062,167.8106,8692.0
2022-06-27 12:00:00,181.93,181.97,181.66,181.73,11031.0,167.8476,167.8845,167.5985,167.663,11031.0
2022-06-27 12:30:00,181.68,181.74,181.15,181.7,20280.0,167.6169,167.6723,167.1279,167.6354,20280.0
2022-06-27 13:00:00,181.71,181.73,180.97,181.49,12397.0,167.6446,167.663,166.9619,167.4416,12397.0
2022-06-27 13:30:00,181.5,181.51,181.07,181.47,10713.0,167.4508,167.4601,167.0541,167.4232,10713.0
2022-06-27 14:00:00,181.45,181.65,181.22,181.33,10546.0,167.4047,167.5892,167.1925,167.294,10546.0
2022-06-27 14:30:00,181.33,181.5,181.22,181.36,5575.0,167.294,167.4508,167.1925,167.3217,5575.0
2022-06-27 15:00:00,181.28,181.47,180.91,181.22,9239.0,167.2479,167.4232,166.9065,167.1925,9239.0
2022-06-27 15:30:00,181.33,181.49,180.95,181.24,26985.0,167.294,167.4416,166.9434,167.211,26985.0
2022-06-28 09:30:00,181.55,182.48,181.44,182.3,16768.0,167.497,168.355,167.3955,168.1889,16768.0
2022-06-28 10:00:00,182.34,182.54,181.97,182.43,17623.0,168.2258,168.4103,167.8845,168.3088,17623.0
2022-06-28 10:30:00,182.28,182.48,181.77,182.17,31201.0,168.1705,168.355,167.6999,168.069,31201.0
2022-06-28 11:00:00,182.12,182.3,181.77,181.78,21752.0,168.0228,168.1889,167.6999,167.7092,21752.0
2022-06-28 11:30:00,181.77,181.79,181.02,181.06,18149.0,167.6999,167.7184,167.008,167.0449,18149.0
2022-06-28 12:00:00,180.96,181.21,180.66,180.98,61759.0,166.9526,167.1833,166.6759,166.9711,61759.0
2022-06-28 12:30:00,180.95,181.1,180.69,180.73,12461.0,166.9434,167.0818,166.7035,166.7404,12461.0
2022-06-28 13:00:00,180.85,180.85,180.23,180.58,12026.0,166.8512,166.8512,166.2791,166.6021,12026.0
2022-06-28 13:30:00,180.56,180.62,180.23,180.41,12984.0,166.5836,166.639,166.2791,166.4452,12984.0
2022-06-28 14:00:00,180.48,180.81,179.73,179.81,15706.0,166.5098,166.8142,165.8178,165.8917,15706.0
2022-06-28 14:30:00,179.81,179.81,179.36,179.61,22070.0,165.8917,165.8917,165.4765,165.7071,22070.0
2022-06-28 15:00:00,179.61,179.79,179.39,179.5,19677.0,165.7071,165.8732,165.5042,165.6056,19677.0
2022-06-28 15:30:00,179.51,179.58,179.2,179.43,45969.0,165.6149,165.6795,165.3289,165.5411,45969.0
2022-06-29 09:30:00,174.62,175.25,174.48,175.08,51179.0,161.1034,161.6846,160.9742,161.5278,51179.0
2022-06-29 10:00:00,175.1,175.51,174.07,174.83,33567.0,161.5462,161.9245,160.596,161.2971,33567.0
2022-06-29 10:30:00,175.0,175.44,174.69,175.21,21309.0,161.454,161.8599,161.168,161.6477,21309.0
2022-06-29 11:00:00,175.22,175.39,174.94,175.01,14867.0,161.6569,161.8138,161.3986,161.4632,14867.0
2022-06-29 11:30:00,174.96,175.73,174.96,175.35,12267.0,161.4171,162.1275,161.4171,161.7769,12267.0
2022-06-29 12:00:00,175.52,175.54,175.13,175.13,7377.0,161.9337,161.9522,161.5739,161.5739,7377.0
2022-06-29 12:30:00,175.16,175.45,174.99,175.15,9695.0,161.6016,161.8691,161.4447,161.5924,9695.0
2022-06-29 13:00:00,175.21,175.75,175.19,175.41,10864.0,161.6477,162.1459,161.6293,161.8322,10864.0
2022-06-29 13:30:00,175.35,175.96,175.22,175.94,15331.0,161.7769,162.3397,161.6569,162.3212,15331.0
2022-06-29 14:00:00,175.94,176.15,175.6,175.88,15481.0,162.3212,162.515,162.0075,162.2659,15481.0
2022-06-29 14:30:00,175.86,175.87,175.24,175.4,11771.0,162.2474,162.2566,161.6754,161.823,11771.0
2022-06-29 15:00:00,175.38,175.43,175.21,175.38,14339.0,161.8046,161.8507,161.6477,161.8046,14339.0
2022-06-29 15:30:00,175.42,175.42,174.73,175.19,46424.0,161.8415,161.8415,161.2049,161.6293,46424.0
2022-06-30 09:30:00,173.25,173.4,172.37,172.96,36061.0,159.8394,159.9778,159.0276,159.5719,36061.0
2022-06-30 10:00:00,173.02,173.02,171.84,171.86,77371.0,159.6272,159.6272,158.5386,158.557,77371.0
2022-06-30 10:30:00,171.87,173.1,171.86,172.89,94613.0,158.5663,159.701,158.557,159.5073,94613.0
2022-06-30 11:00:00,172.8,173.08,172.34,172.72,108843.0,159.4243,159.6826,158.9999,159.3505,108843.0
2022-06-30 11:30:00,172.84,174.01,172.83,173.97,41250.0,159.4612,160.5406,159.4519,160.5037,41250.0
2022-06-30 12:00:00,174.02,174.72,173.59,174.49,35094.0,160.5498,161.1956,160.1531,160.9835,35094.0
2022-06-30 12:30:00,174.67,174.8,174.25,174.66,7660.0,161.1495,161.2695,160.762,161.1403,7660.0
2022-06-30 13:00:00,174.62,174.81,173.76,174.06,8659.0,161.1034,161.2787,160.31,160.5867,8659.0
2022-06-30 13:30:00,174.02,174.46,173.69,174.46,14439.0,160.5498,160.9558,160.2454,160.9558,14439.0
2022-06-30 14:00:00,174.55,174.71,173.67,173.94,11493.0,161.0388,161.1864,160.2269,160.476,11493.0
2022-06-30 14:30:00,174.04,174.23,173.63,173.8,12215.0,160.5683,160.7436,160.19,160.3469,12215.0
2022-06-30 15:00:00,173.85,173.89,173.04,173.67,20031.0,160.393,160.4299,159.6457,160.2269,20031.0
2022-06-30 15:30:00,173.75,174.2,173.43,174.11,71625.0,160.3007,160.7159,160.0055,160.6329,71625.0
2022-07-01 09:30:00,169.63,169.87,167.77,169.72,352814.0,156.4996,156.7211,154.7836,156.5827,352814.0
2022-07-01 10:00:00,169.78,170.0,168.55,169.23,30566.0,156.638,156.841,155.5032,156.1306,30566.0
2022-07-01 10:30:00,169.2,169.7,169.05,169.63,30224.0,156.1029,156.5642,155.9645,156.4996,30224.0
2022-07-01 11:00:00,169.57,170.04,169.36,169.8,32081.0,156.4443,156.8779,156.2505,156.6565,32081.0
2022-07-01 11:30:00,169.97,170.57,169.9,170.1,28010.0,156.8133,157.3669,156.7487,156.9333,28010.0
2022-07-01 12:00:00,170.13,170.47,170.02,170.45,17273.0,156.9609,157.2746,156.8595,157.2562,17273.0
2022-07-01 12:30:00,170.33,170.42,170.13,170.21,21553.0,157.1455,157.2285,156.9609,157.0347,21553.0
2022-07-01 13:00:00,170.25,170.43,170.11,170.41,12994.0,157.0717,157.2377,156.9425,157.2193,12994.0
2022-07-01 13:30:00,170.41,171.07,170.35,171.04,48740.0,157.2193,157.8282,157.1639,157.8005,48740.0
2022-07-01 14:00:00,171.02,171.3,170.85,171.18,30910.0,157.7821,158.0404,157.6252,157.9297,30910.0
2022-07-01 14:30:00,171.17,171.8,171.17,171.64,24274.0,157.9204,158.5017,157.9204,158.3541,24274.0
2022-07-01 15:00:00,171.69,172.3,171.44,172.25,19086.0,158.4002,158.963,158.1695,158.9168,19086.0
2022-07-01 15:30:00,172.31,172.76,172.26,172.56,65259.0,158.9722,159.3874,158.9261,159.2028,65259.0
2022-07-05 09:30:00,169.27,170.17,169.11,169.63,38073.0,156.1675,156.9978,156.0199,156.4996,38073.0
2022-07-05 10:00:00,169.5,169.85,169.15,169.79,18752.0,156.3797,156.7026,156.0568,156.6473,18752.0
2022-07-05 10:30:00,169.74,170.04,169.06,169.13,25859.0,156.6011,156.8779,155.9738,156.0383,25859.0
2022-07-05 11:00:00,169.11,169.11,168.35,168.95,28222.0,156.0199,156.0199,155.3187,155.8723,28222.0
2022-07-05 11:30:00,169.1,170.03,168.9,169.72,24760.0,156.0107,156.8687,155.8262,156.5827,24760.0
2022-07-05 12:00:00,169.78,169.97,169.21,169.75,18806.0,156.638,156.8133,156.1122,156.6104,18806.0
2022-07-05 12:30:00,169.72,169.75,169.41,169.49,10421.0,156.5827,156.6104,156.2967,156.3705,10421.0
2022-07-05 13:00:00,169.62,170.41,169.62,170.15,16886.0,156.4904,157.2193,156.4904,156.9794,16886.0
2022-07-05 13:30:00,170.14,170.58,170.09,170.31,12091.0,156.9702,157.3761,156.924,157.127,12091.0
2022-07-05 14:00:00,170.27,171.01,170.25,170.94,10346.0,157.0901,157.7728,157.0717,157.7082,10346.0
2022-07-05 14:30:00,170.96,171.3,170.96,171.09,15471.0,157.7267,158.0404,157.7267,157.8466,15471.0
2022-07-05 15:00:00,171.0,171.49,170.87,171.48,28624.0,157.7636,158.2157,157.6437,158.2064,28624.0
2022-07-05 15:30:00,171.48,171.78,171.21,171.76,51516.0,158.2064,158.4832,157.9573,158.4648,51516.0
2022-07-06 09:30:00,173.97,174.15,173.34,173.34,37716.0,160.5037,160.6698,159.9225,159.9225,37716.0
2022-07-06 10:00:00,173.14,174.0,173.14,174.0,14428.0,159.738,160.5314,159.738,160.5314,14428.0
2022-07-06 10:30:00,173.94,174.58,173.79,174.52,15326.0,160.476,161.0665,160.3376,161.0111,15326.0
2022-07-06 11:00:00,174.6,174.86,173.97,173.97,21688.0,161.0849,161.3248,160.5037,160.5037,21688.0
2022-07-06 11:30:00,173.9,173.95,173.35,173.54,12575.0,160.4391,160.4853,159.9317,160.107,12575.0
2022-07-06 12:00:00,173.56,173.56,172.82,172.99,10431.0,160.1254,160.1254,159.4427,159.5996,10431.0
2022-07-06 12:30:00,173.01,173.22,172.87,173.21,8739.0,159.618,159.8118,159.4888,159.8025,8739.0
2022-07-06 13:00:00,173.25,173.64,173.07,173.15,19165.0,159.8394,160.1992,159.6734,159.7472,19165.0
2022-07-06 13:30:00,173.13,173.27,173.05,173.16,9810.0,159.7287,159.8579,159.6549,159.7564,9810.0
2022-07-06 14:00:00,173.09,173.47,172.89,173.42,20810.0,159.6918,160.0424,159.5073,159.9963,20810.0
2022-07-06 14:30:00,173.4,174.24,173.4,173.88,11131.0,159.9778,160.7528,159.9778,160.4207,11131.0
2022-07-06 15:00:00,173.87,174.17,173.65,174.13,22672.0,160.4114,160.6882,160.2085,160.6513,22672.0
2022-07-06 15:30:00,174.07,174.31,173.44,173.48,66627.0,160.596,160.8174,160.0147,160.0516,66627.0
2022-07-07 09:30:00,170.55,171.64,170.55,171.37,50730.0,157.3484,158.3541,157.3484,158.105,50730.0
2022-07-07 10:00:00,171.41,171.53,171.12,171.52,31669.0,158.1419,158.2526,157.8743,158.2433,31669.0
2022-07-07 10:30:00,171.57,171.64,170.9,171.17,26700.0,158.2895,158.3541,157.6713,157.9204,26700.0
2022-07-07 11:00:00,171.1,171.28,170.86,171.11,29234.0,157.8559,158.0219,157.6344,157.8651,29234.0
2022-07-07 11:30:00,170.99,171.02,170.69,170.91,17303.0,157.7544,157.7821,157.4776,157.6806,17303.0
2022-07-07 12:00:00,170.97,171.32,170.85,171.22,9235.0,157.7359,158.0588,157.6252,157.9666,9235.0
2022-07-07 12:30:00,171.22,171.37,171.11,171.26,12226.0,157.9666,158.105,157.8651,158.0035,12226.0
2022-07-07 13:00:00,171.16,171.25,170.93,170.94,7934.0,157.9112,157.9942,157.699,157.7082,7934.0
2022-07-07 13:30:00,170.98,171.26,170.95,171.2,10878.0,157.7451,158.0035,157.7175,157.9481,10878.0
2022-07-07 14:00:00,171.19,171.51,171.19,171.38,17648.0,157.9389,158.2341,157.9389,158.1142,17648.0
2022-07-07 14:30:00,171.39,171.43,171.13,171.24,11556.0,158.1234,158.1603,157.8835,157.985,11556.0
2022-07-07 15:00:00,171.25,171.64,171.25,171.52,37939.0,157.9942,158.3541,157.9942,158.2433,37939.0
2022-07-07 15:30:00,171.52,171.66,171.4,171.62,55219.0,158.2433,158.3725,158.1326,158.3356,55219.0
2022-07-08 09:30:00,170.65,171.62,170.65,171.17,24614.0,157.4407,158.3356,157.4407,157.9204,24614.0
2022-07-08 10:00:00,171.14,172.01,171.06,171.92,26263.0,157.8928,158.6954,157.819,158.6124,26263.0
2022-07-08 10:30:00,172.22,172.33,171.76,172.09,60816.0,158.8892,158.9906,158.4648,158.7692,60816.0
2022-07-08 11:00:00,172.11,172.36,171.75,172.19,32163.0,158.7877,159.0183,158.4555,158.8615,32163.0
2022-07-08 11:30:00,172.15,172.22,171.77,171.93,15543.0,158.8246,158.8892,158.474,158.6216,15543.0
2022-07-08 12:00:00,171.93,171.94,171.4,171.44,19513.0,158.6216,158.6308,158.1326,158.1695,19513.0
2022-07-08 12:30:00,171.5,171.51,170.88,170.91,9256.0,158.2249,158.2341,157.6529,157.6806,9256.0
2022-07-08 13:00:00,170.91,171.24,170.7,171.19,25189.0,157.6806,157.985,157.4868,157.9389,25189.0
2022-07-08 13:30:00,171.27,171.49,171.1,171.3,24851.0,158.0127,158.2157,157.8559,158.0404,24851.0
2022-07-08 14:00:00,171.28,171.63,171.25,171.58,19674.0,158.0219,158.3448,157.9942,158.2987,19674.0
2022-07-08 14:30:00,171.59,171.9,171.46,171.68,15430.0,158.3079,158.5939,158.188,158.391,15430.0
2022-07-08 15:00:00,171.63,171.85,171.58,171.82,16020.0,158.3448,158.5478,158.2987,158.5201,16020.0
2022-07-08 15:30:00,171.83,171.83,171.52,171.7,33273.0,158.5294,158.5294,158.2433,158.4094,33273.0
2022-07-11 09:30:00,170.84,171.08,170.63,170.8,17148.0,157.616,157.8374,157.4222,157.5791,17148.0
2022-07-11 10:00:00,170.49,170.68,170.05,170.5,5552.0,157.2931,157.4684,156.8871,157.3023,5552.0
2022-07-11 10:30:00,170.71,171.03,170.71,170.73,12268.0,157.496,157.7913,157.496,157.5145,12268.0
2022-07-11 11:00:00,170.59,171.27,170.59,170.73,11808.0,157.3853,158.0127,157.3853,157.5145,11808.0
2022-07-11 11:30:00,170.7,171.15,170.7,170.87,14287.0,157.4868,157.902,157.4868,157.6437,14287.0
2022-07-11 12:00:00,171.04,171.17,170.87,171.03,4753.0,157.8005,157.9204,157.6437,157.7913,4753.0
2022-07-11 12:30:00,171.01,171.16,170.78,170.93,12626.0,157.7728,157.9112,157.5606,157.699,12626.0
2022-07-11 13:00:00,170.94,171.2,170.79,171.16,7848.0,157.7082,157.9481,157.5699,157.9112,7848.0
2022-07-11 13:30:00,171.24,171.64,171.2,171.45,13582.0,157.985,158.3541,157.9481,158.1788,13582.0
2022-07-11 14:00:00,171.48,171.48,170.81,170.97,2645.0,158.2064,158.2064,157.5883,157.7359,2645.0
2022-07-11 14:30:00,170.83,171.0,170.69,170.71,4539.0,157.6068,157.7636,157.4776,157.496,4539.0
2022-07-11 15:00:00,170.68,170.77,170.59,170.77,5956.0,157.4684,157.5514,157.3853,157.5514,5956.0
2022-07-11 15:30:00,170.82,170.87,170.48,170.61,26332.0,157.5975,157.6437,157.2838,157.4038,26332.0
2022-07-12 09:30:00,171.03,171.45,171.0,171.29,11123.0,157.7913,158.1788,157.7636,158.0312,11123.0
2022-07-12 10:00:00,171.08,171.86,170.87,171.85,21185.0,157.8374,158.557,157.6437,158.5478,21185.0
2022-07-12 10:30:00,171.88,172.91,171.88,172.84,14064.0,158.5755,159.5258,158.5755,159.4612,14064.0
2022-07-12 11:00:00,172.86,173.23,172.59,172.93,14920.0,159.4796,159.821,159.2305,159.5442,14920.0
2022-07-12 11:30:00,172.91,172.98,172.5,172.5,12893.0,159.5258,159.5903,159.1475,159.1475,12893.0
2022-07-12 12:00:00,172.63,172.98,172.61,172.89,7783.0,159.2674,159.5903,159.249,159.5073,7783.0
2022-07-12 12:30:00,172.97,173.16,172.85,172.98,9626.0,159.5811,159.7564,159.4704,159.5903,9626.0
2022-07-12 13:00:00,173.02,173.13,172.56,172.7,2995.0,159.6272,159.7287,159.2028,159.332,2995.0
2022-07-12 13:30:00,172.7,172.93,172.58,172.93,10671.0,159.332,159.5442,159.2213,159.5442,10671.0
2022-07-12 14:00:00,172.94,172.95,172.67,172.71,4789.0,159.5534,159.5627,159.3043,159.3412,4789.0
2022-07-12 14:30:00,172.71,172.78,172.37,172.37,5375.0,159.3412,159.4058,159.0276,159.0276,5375.0
2022-07-12 15:00:00,172.33,172.33,171.62,171.62,8808.0,158.9906,158.9906,158.3356,158.3356,8808.0
2022-07-12 15:30:00,171.72,171.96,171.35,171.83,18508.0,158.4279,158.6493,158.0865,158.5294,18508.0
2022-07-13 09:30:00,172.37,172.99,172.06,172.67,45755.0,159.0276,159.5996,158.7415,159.3043,45755.0
2022-07-13 10:00:00,172.61,173.05,172.25,173.01,31067.0,159.249,159.6549,158.9168,159.618,31067.0
2022-07-13 10:30:00,172.97,174.47,172.9,174.32,25521.0,159.5811,160.965,159.5165,160.8266,25521.0
2022-07-13 11:00:00,174.31,174.73,174.08,174.29,16475.0,160.8174,161.2049,160.6052,160.7989,16475.0
2022-07-13 11:30:00,174.22,174.34,173.52,173.84,16732.0,160.7344,160.8451,160.0885,160.3838,16732.0
2022-07-13 12:00:00,173.88,174.55,173.79,174.55,6889.0,160.4207,161.0388,160.3376,161.0388,6889.0
2022-07-13 12:30:00,174.53,174.82,174.45,174.61,8669.0,161.0204,161.2879,160.9465,161.0942,8669.0
2022-07-13 13:00:00,174.71,175.11,174.42,174.48,11097.0,161.1864,161.5555,160.9189,160.9742,11097.0
2022-07-13 13:30:00,174.48,174.6,174.19,174.29,21744.0,160.9742,161.0849,160.7067,160.7989,21744.0
2022-07-13 14:00:00,174.19,174.19,173.52,173.92,12179.0,160.7067,160.7067,160.0885,160.4576,12179.0
2022-07-13 14:30:00,174.02,174.39,173.9,174.18,22522.0,160.5498,160.8912,160.4391,160.6974,22522.0
2022-07-13 15:00:00,174.22,174.22,173.81,174.09,14627.0,160.7344,160.7344,160.3561,160.6144,14627.0
2022-07-13 15:30:00,174.1,174.1,173.64,173.72,36378.0,160.6236,160.6236,160.1992,160.2731,36378.0
2022-07-14 09:30:00,171.41,171.51,170.66,170.9,19662.0,158.1419,158.2341,157.4499,157.6713,19662.0
2022-07-14 10:00:00,170.84,170.99,170.44,170.79,23599.0,157.616,157.7544,157.2469,157.5699,23599.0
2022-07-14 10:30:00,170.74,171.04,170.3,170.85,39369.0,157.5237,157.8005,157.1178,157.6252,39369.0
2022-07-14 11:00:00,171.09,171.61,170.91,171.58,39183.0,157.8466,158.3264,157.6806,158.2987,39183.0
2022-07-14 11:30:00,171.59,172.27,171.43,171.9,25540.0,158.3079,158.9353,158.1603,158.5939,25540.0
2022-07-14 12:00:00,171.93,171.99,171.3,171.37,10792.0,158.6216,158.677,158.0404,158.105,10792.0
2022-07-14 12:30:00,171.37,171.45,170.89,171.36,16396.0,158.105,158.1788,157.6621,158.0957,16396.0
2022-07-14 13:00:00,171.44,171.74,171.09,171.69,10446.0,158.1695,158.4463,157.8466,158.4002,10446.0
2022-07-14 13:30:00,171.65,171.91,171.19,171.9,19952.0,158.3633,158.6032,157.9389,158.5939,19952.0
2022-07-14 14:00:00,171.96,172.66,171.93,172.54,18358.0,158.6493,159.2951,158.6216,159.1844,18358.0
2022-07-14 14:30:00,172.5,172.77,172.33,172.64,12764.0,159.1475,159.3966,158.9906,159.2767,12764.0
2022-07-14 15:00:00,172.64,172.64,172.1,172.49,16112.0,159.2767,159.2767,158.7785,159.1383,16112.0
2022-07-14 15:30:00,172.53,172.59,172.1,172.38,56300.0,159.1752,159.2305,158.7785,159.0368,56300.0
2022-07-15 09:30:00,174.07,174.12,172.96,173.3,16564.0,160.596,160.6421,159.5719,159.8856,16564.0
2022-07-15 10:00:00,173.31,174.08,173.28,174.01,24940.0,159.8948,160.6052,159.8671,160.5406,24940.0
2022-07-15 10:30:00,173.99,174.11,173.51,173.88,24392.0,160.5222,160.6329,160.0793,160.4207,24392.0
2022-07-15 11:00:00,173.89,175.24,173.89,175.19,32180.0,160.4299,161.6754,160.4299,161.6293,32180.0
2022-07-15 11:30:00,175.13,175.22,174.59,174.71,32948.0,161.5739,161.6569,161.0757,161.1864,32948.0
2022-07-15 12:00:00,174.55,174.69,174.36,174.65,8882.0,161.0388,161.168,160.8635,161.1311,8882.0
2022-07-15 12:30:00,174.54,174.64,174.29,174.37,7269.0,161.0296,161.1218,160.7989,160.8727,7269.0
2022-07-15 13:00:00,174.41,174.8,174.41,174.66,2091.0,160.9096,161.2695,160.9096,161.1403,2091.0
2022-07-15 13:30:00,174.75,174.83,174.49,174.5,7999.0,161.2233,161.2971,160.9835,160.9927,7999.0
2022-07-15 14:00:00,174.56,174.66,174.34,174.43,5740.0,161.048,161.1403,160.8451,160.9281,5740.0
2022-07-15 14:30:00,174.44,174.67,174.36,174.59,6185.0,160.9373,161.1495,160.8635,161.0757,6185.0
2022-07-15 15:00:00,174.58,174.76,174.46,174.5,13650.0,161.0665,161.2326,160.9558,160.9927,13650.0
2022-07-15 15:30:00,174.45,174.86,174.17,174.86,28676.0,160.9465,161.3248,160.6882,161.3248,28676.0
2022-07-18 09:30:00,177.13,177.24,176.68,176.72,33244.0,163.4191,163.5206,163.0039,163.0408,33244.0
2022-07-18 10:00:00,176.73,176.84,176.57,176.6,27721.0,163.0501,163.1515,162.9024,162.9301,27721.0
2022-07-18 10:30:00,176.52,176.72,176.37,176.55,81066.0,162.8563,163.0408,162.7179,162.884,81066.0
2022-07-18 11:00:00,176.59,176.66,176.07,176.2,25820.0,162.9209,162.9855,162.4412,162.5611,25820.0
2022-07-18 11:30:00,176.2,176.51,176.2,176.37,22580.0,162.5611,162.8471,162.5611,162.7179,22580.0
2022-07-18 12:00:00,176.28,176.28,175.98,176.05,10052.0,162.6349,162.6349,162.3581,162.4227,10052.0
2022-07-18 12:30:00,176.05,176.09,175.35,175.35,19254.0,162.4227,162.4596,161.7769,161.7769,19254.0
2022-07-18 13:00:00,175.36,175.84,175.18,175.3,27446.0,161.7861,162.229,161.62,161.7308,27446.0
2022-07-18 13:30:00,175.25,175.39,174.9,174.9,15737.0,161.6846,161.8138,161.3617,161.3617,15737.0
2022-07-18 14:00:00,174.92,175.05,174.6,174.6,20907.0,161.3802,161.5001,161.0849,161.0849,20907.0
2022-07-18 14:30:00,174.6,174.82,174.22,174.36,27010.0,161.0849,161.2879,160.7344,160.8635,27010.0
2022-07-18 15:00:00,174.36,174.56,174.23,174.24,17959.0,160.8635,161.048,160.7436,160.7528,17959.0
2022-07-18 15:30:00,174.25,174.25,173.64,173.93,29896.0,160.762,160.762,160.1992,160.4668,29896.0
2022-07-19 09:30:00,176.8,177.21,176.64,177.05,28820.0,163.1146,163.4929,162.967,163.3453,28820.0
2022-07-19 10:00:00,177.01,177.83,176.8,177.55,22539.0,163.3084,164.0649,163.1146,163.8066,22539.0
2022-07-19 10:30:00,177.57,178.36,177.31,177.97,24293.0,163.825,164.5539,163.5852,164.1941,24293.0
2022-07-19 11:00:00,177.99,178.42,177.95,178.06,24574.0,164.2125,164.6092,164.1756,164.2771,24574.0
2022-07-19 11:30:00,178.14,178.22,177.29,177.37,7032.0,164.3509,164.4247,163.5667,163.6405,7032.0
2022-07-19 12:00:00,177.33,177.33,176.86,177.25,5758.0,163.6036,163.6036,163.17,163.5298,5758.0
2022-07-19 12:30:00,177.31,177.72,177.31,177.72,11542.0,163.5852,163.9634,163.5852,163.9634,11542.0
2022-07-19 13:00:00,177.7,178.03,177.5,177.97,22796.0,163.945,164.2494,163.7605,164.1941,22796.0
2022-07-19 13:30:00,178.0,178.39,177.9,178.33,16573.0,164.2218,164.5816,164.1295,164.5262,16573.0
2022-07-19 14:00:00,178.31,178.44,178.1,178.17,13494.0,164.5078,164.6277,164.314,164.3786,13494.0
2022-07-19 14:30:00,178.11,178.2,177.95,178.14,10906.0,164.3232,164.4063,164.1756,164.3509,10906.0
2022-07-19 15:00:00,178.09,178.37,178.0,178.28,12804.0,164.3048,164.5631,164.2218,164.4801,12804.0
2022-07-19 15:30:00,178.34,178.73,178.1,178.64,55535.0,164.5354,164.8953,164.314,164.8122,55535.0
2022-07-20 09:30:00,177.09,177.16,176.43,176.44,17606.0,163.3822,163.4468,162.7733,162.7825,17606.0
2022-07-20 10:00:00,176.39,177.2,176.38,177.19,13798.0,162.7364,163.4837,162.7272,163.4745,13798.0
2022-07-20 10:30:00,177.01,177.35,176.86,177.07,9430.0,163.3084,163.6221,163.17,163.3637,9430.0
2022-07-20 11:00:00,176.96,177.03,176.67,176.83,8437.0,163.2623,163.3268,162.9947,163.1423,8437.0
2022-07-20 11:30:00,177.24,177.25,176.66,177.12,8317.0,163.5206,163.5298,162.9855,163.4099,8317.0
2022-07-20 12:00:00,177.18,177.26,176.96,176.96,4885.0,163.4652,163.539,163.2623,163.2623,4885.0
2022-07-20 12:30:00,176.87,177.0,176.19,176.34,6389.0,163.1792,163.2992,162.5519,162.6903,6389.0
2022-07-20 13:00:00,176.26,176.34,175.55,175.77,9704.0,162.6164,162.6903,161.9614,162.1644,9704.0
2022-07-20 13:30:00,175.83,176.12,175.35,175.36,8647.0,162.2197,162.4873,161.7769,161.7861,8647.0
2022-07-20 14:00:00,175.4,175.91,175.4,175.83,7253.0,161.823,162.2935,161.823,162.2197,7253.0
2022-07-20 14:30:00,175.87,176.11,175.77,175.99,7458.0,162.2566,162.4781,162.1644,162.3673,7458.0
2022-07-20 15:00:00,176.0,176.28,175.98,176.12,2361.0,162.3766,162.6349,162.3581,162.4873,2361.0
2022-07-20 15:30:00,176.18,176.2,175.72,175.72,22709.0,162.5426,162.5611,162.1182,162.1182,22709.0
2022-07-21 09:30:00,176.96,178.62,176.56,178.44,36167.0,163.2623,164.7938,162.8932,164.6277,36167.0
2022-07-21 10:00:00,178.43,178.49,177.76,177.85,23284.0,164.6185,164.6738,164.0003,164.0834,23284.0
2022-07-21 10:30:00,178.0,178.64,177.9,178.6,13297.0,164.2218,164.8122,164.1295,164.7753,13297.0
2022-07-21 11:00:00,178.54,178.74,177.9,178.2,11082.0,164.72,164.9045,164.1295,164.4063,11082.0
2022-07-21 11:30:00,178.24,178.71,178.02,178.27,25881.0,164.4432,164.8768,164.2402,164.4709,25881.0
2022-07-21 12:00:00,178.17,178.56,178.17,178.47,5745.0,164.3786,164.7384,164.3786,164.6554,5745.0
2022-07-21 12:30:00,178.53,178.65,178.3,178.3,6362.0,164.7107,164.8214,164.4985,164.4985,6362.0
2022-07-21 13:00:00,178.34,178.39,178.15,178.15,4751.0,164.5354,164.5816,164.3601,164.3601,4751.0
2022-07-21 13:30:00,178.08,178.09,177.59,177.83,3379.0,164.2956,164.3048,163.8435,164.0649,3379.0
2022-07-21 14:00:00,177.89,178.21,177.88,178.2,6274.0,164.1203,164.4155,164.111,164.4063,6274.0
2022-07-21 14:30:00,178.0,178.07,177.76,177.88,4522.0,164.2218,164.2863,164.0003,164.111,4522.0
2022-07-21 15:00:00,177.96,178.26,177.89,178.17,8721.0,164.1849,164.4616,164.1203,164.3786,8721.0
2022-07-21 15:30:00,178.22,178.75,178.14,178.55,25097.0,164.4247,164.9137,164.3509,164.7292,25097.0
2022-07-22 09:30:00,179.09,180.21,179.0,180.0,28819.0,165.2274,166.2607,165.1444,166.0669,28819.0
2022-07-22 10:00:00,180.02,180.44,179.56,180.04,13184.0,166.0854,166.4729,165.661,166.1038,13184.0
2022-07-22 10:30:00,180.1,180.35,179.92,180.34,11397.0,166.1592,166.3899,165.9931,166.3806,11397.0
2022-07-22 11:00:00,180.25,180.34,179.86,180.01,14374.0,166.2976,166.3806,165.9378,166.0762,14374.0
2022-07-22 11:30:00,179.81,179.95,179.21,179.43,6556.0,165.8917,166.0208,165.3381,165.5411,6556.0
2022-07-22 12:00:00,179.52,179.75,179.3,179.58,10766.0,165.6241,165.8363,165.4211,165.6795,10766.0
2022-07-22 12:30:00,179.76,179.86,179.41,179.42,3461.0,165.8455,165.9378,165.5226,165.5318,3461.0
2022-07-22 13:00:00,179.29,179.37,178.81,178.93,3204.0,165.4119,165.4857,164.9691,165.0798,3204.0
2022-07-22 13:30:00,178.86,179.05,178.59,179.02,6411.0,165.0152,165.1905,164.7661,165.1628,6411.0
2022-07-22 14:00:00,178.77,178.81,178.43,178.51,4066.0,164.9322,164.9691,164.6185,164.6923,4066.0
2022-07-22 14:30:00,178.46,178.64,178.36,178.6,3657.0,164.6462,164.8122,164.5539,164.7753,3657.0
2022-07-22 15:00:00,178.49,178.71,178.49,178.68,5208.0,164.6738,164.8768,164.6738,164.8491,5208.0
2022-07-22 15:30:00,178.69,179.1,178.57,179.04,24781.0,164.8583,165.2366,164.7476,165.1813,24781.0
2022-07-25 09:30:00,180.34,180.34,179.77,180.13,17087.0,166.3806,166.3806,165.8547,166.1869,17087.0
2022-07-25 10:00:00,180.03,180.26,179.78,179.93,31389.0,166.0946,166.3068,165.864,166.0024,31389.0
2022-07-25 10:30:00,179.77,180.0,179.44,179.99,22154.0,165.8547,166.0669,165.5503,166.0577,22154.0
2022-07-25 11:00:00,179.8,180.05,179.61,180.05,8020.0,165.8824,166.1131,165.7071,166.1131,8020.0
2022-07-25 11:30:00,180.33,180.39,180.12,180.22,5790.0,166.3714,166.4268,166.1777,166.2699,5790.0
2022-07-25 12:00:00,180.23,180.26,179.97,180.02,6938.0,166.2791,166.3068,166.0393,166.0854,6938.0
2022-07-25 12:30:00,180.16,180.45,180.16,180.44,2179.0,166.2146,166.4821,166.2146,166.4729,2179.0
2022-07-25 13:00:00,180.43,180.55,180.29,180.37,3467.0,166.4637,166.5744,166.3345,166.4083,3467.0
2022-07-25 13:30:00,180.32,180.32,180.02,180.14,8629.0,166.3622,166.3622,166.0854,166.1961,8629.0
2022-07-25 14:00:00,180.14,180.18,179.76,179.76,3674.0,166.1961,166.233,165.8455,165.8455,3674.0
2022-07-25 14:30:00,179.76,179.98,179.75,179.83,2517.0,165.8455,166.0485,165.8363,165.9101,2517.0
2022-07-25 15:00:00,179.75,179.83,179.51,179.7,5294.0,165.8363,165.9101,165.6149,165.7902,5294.0
2022-07-25 15:30:00,179.68,180.49,179.68,180.34,18477.0,165.7717,166.519,165.7717,166.3806,18477.0
2022-07-26 09:30:00,180.49,180.72,180.08,180.5,21912.0,166.519,166.7312,166.1408,166.5282,21912.0
2022-07-26 10:00:00,180.45,180.75,180.29,180.75,5612.0,166.4821,166.7589,166.3345,166.7589,5612.0
2022-07-26 10:30:00,180.77,181.21,180.65,181.21,9984.0,166.7773,167.1833,166.6666,167.1833,9984.0
2022-07-26 11:00:00,181.28,181.28,180.44,180.44,11968.0,167.2479,167.2479,166.4729,166.4729,11968.0
2022-07-26 11:30:00,180.34,180.73,180.16,180.46,11470.0,166.3806,166.7404,166.2146,166.4913,11470.0
2022-07-26 12:00:00,180.45,180.88,180.42,180.83,7219.0,166.4821,166.8788,166.4544,166.8327,7219.0
2022-07-26 12:30:00,180.92,181.19,180.9,181.16,3588.0,166.9157,167.1648,166.8973,167.1372,3588.0
2022-07-26 13:00:00,181.11,181.37,180.99,181.09,4342.0,167.091,167.3309,166.9803,167.0726,4342.0
2022-07-26 13:30:00,181.22,181.22,180.86,180.86,3995.0,167.1925,167.1925,166.8604,166.8604,3995.0
2022-07-26 14:00:00,180.89,181.24,180.88,180.94,6168.0,166.8881,167.211,166.8788,166.9342,6168.0
2022-07-26 14:30:00,180.97,181.29,180.88,181.13,5385.0,166.9619,167.2571,166.8788,167.1095,5385.0
2022-07-26 15:00:00,181.04,181.07,180.78,180.99,5169.0,167.0264,167.0541,166.7866,166.9803,5169.0
2022-07-26 15:30:00,180.96,181.17,180.76,180.95,24585.0,166.9526,167.1464,166.7681,166.9434,24585.0
2022-07-27 09:30:00,183.52,183.6,183.12,183.56,46864.0,169.3145,169.3883,168.9454,169.3514,46864.0
2022-07-27 10:00:00,183.58,183.73,182.9,182.9,23203.0,169.3698,169.5082,168.7425,168.7425,23203.0
2022-07-27 10:30:00,182.64,182.7,182.04,182.48,20518.0,168.5026,168.558,167.949,168.355,20518.0
2022-07-27 11:00:00,182.51,182.78,182.32,182.67,15565.0,168.3827,168.6318,168.2074,168.5303,15565.0
2022-07-27 11:30:00,182.74,182.98,182.3,182.53,12004.0,168.5949,168.8163,168.1889,168.4011,12004.0
2022-07-27 12:00:00,182.43,182.78,182.32,182.4,7518.0,168.3088,168.6318,168.2074,168.2812,7518.0
2022-07-27 12:30:00,182.43,182.65,182.29,182.4,7836.0,168.3088,168.5118,168.1797,168.2812,7836.0
2022-07-27 13:00:00,182.38,182.63,182.21,182.49,6750.0,168.2627,168.4934,168.1059,168.3642,6750.0
2022-07-27 13:30:00,182.42,183.3,182.42,182.98,29650.0,168.2996,169.1115,168.2996,168.8163,29650.0
2022-07-27 14:00:00,183.02,183.52,182.78,183.31,21558.0,168.8532,169.3145,168.6318,169.1207,21558.0
2022-07-27 14:30:00,183.31,184.91,183.05,184.64,28219.0,169.1207,170.5969,168.8809,170.3478,28219.0
2022-07-27 15:00:00,184.7,185.84,184.62,185.84,21719.0,170.4031,171.4549,170.3293,171.4549,21719.0
2022-07-27 15:30:00,185.81,185.81,185.27,185.55,53141.0,171.4272,171.4272,170.929,171.1873,53141.0
2022-07-28 09:30:00,187.78,187.91,186.86,187.4,38111.0,173.2447,173.3647,172.3959,172.8941,38111.0
2022-07-28 10:00:00,187.4,187.92,186.78,187.92,28001.0,172.8941,173.3739,172.3221,173.3739,28001.0
2022-07-28 10:30:00,187.84,189.0,187.83,188.77,16753.0,173.3001,174.3703,173.2909,174.1581,16753.0
2022-07-28 11:00:00,188.76,188.97,188.11,188.56,14540.0,174.1489,174.3426,173.5492,173.9644,14540.0
2022-07-28 11:30:00,188.45,189.42,188.45,188.8,33195.0,173.8629,174.7578,173.8629,174.1858,33195.0
2022-07-28 12:00:00,188.64,188.87,188.41,188.66,13049.0,174.0382,174.2504,173.826,174.0566,13049.0
2022-07-28 12:30:00,188.66,188.9,188.36,188.9,4936.0,174.0566,174.278,173.7798,174.278,4936.0
2022-07-28 13:00:00,188.82,189.5,188.73,189.26,6435.0,174.2042,174.8316,174.1212,174.6102,6435.0
2022-07-28 13:30:00,189.26,189.76,189.25,189.72,6722.0,174.6102,175.0715,174.6009,175.0346,6722.0
2022-07-28 14:00:00,189.68,190.1,189.56,190.1,21671.0,174.9977,175.3851,174.8869,175.3851,21671.0
2022-07-28 14:30:00,190.06,190.23,189.96,190.2,7264.0,175.3482,175.5051,175.256,175.4774,7264.0
2022-07-28 15:00:00,190.26,190.53,190.23,190.43,11075.0,175.5328,175.7819,175.5051,175.6896,11075.0
2022-07-28 15:30:00,190.36,190.51,190.14,190.41,37986.0,175.625,175.7634,175.4221,175.6712,37986.0
2022-07-29 09:30:00,188.88,189.6,188.78,189.24,24936.0,174.2596,174.9238,174.1673,174.5917,24936.0
2022-07-29 10:00:00,189.24,189.36,188.87,189.34,7635.0,174.5917,174.7024,174.2504,174.684,7635.0
2022-07-29 10:30:00,189.39,190.53,189.32,190.17,15309.0,174.7301,175.7819,174.6655,175.4497,15309.0
2022-07-29 11:00:00,190.28,190.92,190.14,190.63,6422.0,175.5512,176.1417,175.4221,175.8741,6422.0
2022-07-29 11:30:00,190.55,190.55,190.08,190.38,15380.0,175.8003,175.8003,175.3667,175.6435,15380.0
2022-07-29 12:00:00,190.4,190.48,189.82,190.0,5785.0,175.6619,175.7357,175.1268,175.2929,5785.0
2022-07-29 12:30:00,189.97,190.49,189.83,190.33,5328.0,175.2652,175.745,175.136,175.5973,5328.0
2022-07-29 13:00:00,190.33,190.47,190.25,190.39,12027.0,175.5973,175.7265,175.5235,175.6527,12027.0
2022-07-29 13:30:00,190.29,190.69,190.29,190.69,10155.0,175.5604,175.9295,175.5604,175.9295,10155.0
2022-07-29 14:00:00,190.71,190.95,190.61,190.8,13241.0,175.9479,176.1694,175.8557,176.031,13241.0
2022-07-29 14:30:00,190.84,191.13,190.6,190.99,12310.0,176.0679,176.3354,175.8464,176.2063,12310.0
2022-07-29 15:00:00,190.95,191.25,190.94,191.21,11070.0,176.1694,176.4461,176.1601,176.4092,11070.0
2022-07-29 15:30:00,191.25,191.44,191.07,191.42,72377.0,176.4461,176.6214,176.2801,176.603,72377.0
2022-08-01 09:30:00,192.24,192.76,191.75,192.65,28245.0,177.3595,177.8392,176.9074,177.7378,28245.0
2022-08-01 10:00:00,192.52,192.87,192.26,192.5,16657.0,177.6178,177.9407,177.378,177.5994,16657.0
2022-08-01 10:30:00,192.48,194.05,192.47,194.0,11908.0,177.5809,179.0294,177.5717,178.9833,11908.0
2022-08-01 11:00:00,194.01,194.03,192.9,193.53,6673.0,178.9925,179.0109,177.9684,178.5496,6673.0
2022-08-01 11:30:00,193.41,193.59,192.91,193.14,20579.0,178.4389,178.605,177.9776,178.1898,20579.0
2022-08-01 12:00:00,193.19,193.35,193.05,193.24,13038.0,178.236,178.3836,178.1068,178.2821,13038.0
2022-08-01 12:30:00,193.15,193.24,192.91,193.02,12477.0,178.1991,178.2821,177.9776,178.0791,12477.0
2022-08-01 13:00:00,192.94,193.0,192.55,192.55,10623.0,178.0053,178.0607,177.6455,177.6455,10623.0
2022-08-01 13:30:00,192.43,192.79,192.01,192.23,14030.0,177.5348,177.8669,177.1473,177.3503,14030.0
2022-08-01 14:00:00,192.21,192.65,192.08,192.45,10912.0,177.3318,177.7378,177.2119,177.5532,10912.0
2022-08-01 14:30:00,192.52,192.58,191.99,192.53,6947.0,177.6178,177.6732,177.1289,177.6271,6947.0
2022-08-01 15:00:00,192.43,192.72,192.35,192.47,9407.0,177.5348,177.8023,177.461,177.5717,9407.0
2022-08-01 15:30:00,192.48,192.63,192.04,192.23,23268.0,177.5809,177.7193,177.175,177.3503,23268.0
2022-08-02 09:30:00,190.48,190.92,189.9,190.25,21903.0,175.7357,176.1417,175.2006,175.5235,21903.0
2022-08-02 10:00:00,190.11,190.17,189.32,190.08,14920.0,175.3944,175.4497,174.6655,175.3667,14920.0
2022-08-02 10:30:00,190.11,190.52,189.81,190.33,10190.0,175.3944,175.7726,175.1176,175.5973,10190.0
2022-08-02 11:00:00,190.49,190.63,189.87,190.63,9984.0,175.745,175.8741,175.173,175.8741,9984.0
2022-08-02 11:30:00,190.49,190.57,189.84,190.21,12309.0,175.745,175.8188,175.1453,175.4866,12309.0
2022-08-02 12:00:00,190.21,190.77,190.02,190.71,4286.0,175.4866,176.0033,175.3113,175.9479,4286.0
2022-08-02 12:30:00,190.67,190.82,190.43,190.6,5131.0,175.911,176.0494,175.6896,175.8464,5131.0
2022-08-02 13:00:00,190.46,190.56,189.89,189.9,5138.0,175.7173,175.8095,175.1914,175.2006,5138.0
2022-08-02 13:30:00,189.85,189.99,189.31,189.71,4277.0,175.1545,175.2837,174.6563,175.0253,4277.0
2022-08-02 14:00:00,189.69,189.94,189.53,189.93,5677.0,175.0069,175.2375,174.8593,175.2283,5677.0
2022-08-02 14:30:00,189.83,189.95,189.41,189.41,6664.0,175.136,175.2468,174.7486,174.7486,6664.0
2022-08-02 15:00:00,189.64,189.79,189.4,189.58,7448.0,174.9608,175.0991,174.7393,174.9054,7448.0
2022-08-02 15:30:00,189.47,189.77,189.03,189.19,20785.0,174.8039,175.0807,174.398,174.5456,20785.0
2022-08-03 09:30:00,188.38,188.53,188.0,188.11,20174.0,173.7983,173.9367,173.4477,173.5492,20174.0
2022-08-03 10:00:00,188.02,188.17,187.6,187.92,13147.0,173.4662,173.6045,173.0787,173.3739,13147.0
2022-08-03 10:30:00,187.92,188.26,187.55,188.25,12127.0,173.3739,173.6876,173.0325,173.6783,12127.0
2022-08-03 11:00:00,188.32,189.11,188.32,189.01,12317.0,173.7429,174.4718,173.7429,174.3795,12317.0
2022-08-03 11:30:00,189.08,189.49,188.87,189.25,18515.0,174.4441,174.8224,174.2504,174.6009,18515.0
2022-08-03 12:00:00,189.21,189.51,189.15,189.46,5628.0,174.564,174.8408,174.5087,174.7947,5628.0
2022-08-03 12:30:00,189.45,189.86,189.45,189.8,3956.0,174.7855,175.1637,174.7855,175.1084,3956.0
2022-08-03 13:00:00,189.81,190.22,189.81,190.15,8402.0,175.1176,175.4959,175.1176,175.4313,8402.0
2022-08-03 13:30:00,190.16,190.29,189.94,190.14,6329.0,175.4405,175.5604,175.2375,175.4221,6329.0
2022-08-03 14:00:00,190.15,190.22,189.93,190.06,4443.0,175.4313,175.4959,175.2283,175.3482,4443.0
2022-08-03 14:30:00,190.07,190.16,189.86,190.15,6930.0,175.3575,175.4405,175.1637,175.4313,6930.0
2022-08-03 15:00:00,190.15,190.36,190.04,190.32,13404.0,175.4313,175.625,175.3298,175.5881,13404.0
2022-08-03 15:30:00,190.32,190.91,190.28,190.55,60109.0,175.5881,176.1324,175.5512,175.8003,60109.0
2022-08-04 09:30:00,188.99,190.09,188.91,189.88,27488.0,174.3611,175.3759,174.2873,175.1822,27488.0
2022-08-04 10:00:00,189.66,189.76,189.16,189.16,6578.0,174.9792,175.0715,174.5179,174.5179,6578.0
2022-08-04 10:30:00,189.13,189.55,188.86,189.55,10359.0,174.4902,174.8777,174.2411,174.8777,10359.0
2022-08-04 11:00:00,189.57,189.98,189.52,189.96,11316.0,174.8962,175.2744,174.85,175.256,11316.0
2022-08-04 11:30:00,190.21,190.39,189.88,190.25,5244.0,175.4866,175.6527,175.1822,175.5235,5244.0
2022-08-04 12:00:00,190.23,190.23,189.99,190.01,2376.0,175.5051,175.5051,175.2837,175.3021,2376.0
2022-08-04 12:30:00,190.03,190.06,189.74,189.77,6074.0,175.3206,175.3482,175.053,175.0807,6074.0
2022-08-04 13:00:00,189.72,190.08,189.62,189.85,4802.0,175.0346,175.3667,174.9423,175.1545,4802.0
2022-08-04 13:30:00,189.8,189.99,189.78,189.78,4237.0,175.1084,175.2837,175.0899,175.0899,4237.0
2022-08-04 14:00:00,189.81,189.98,189.76,189.88,2772.0,175.1176,175.2744,175.0715,175.1822,2772.0
2022-08-04 14:30:00,189.89,190.05,189.75,190.03,3496.0,175.1914,175.339,175.0622,175.3206,3496.0
2022-08-04 15:00:00,189.98,190.22,189.89,189.94,5539.0,175.2744,175.4959,175.1914,175.2375,5539.0
2022-08-04 15:30:00,189.97,190.04,189.63,190.01,12680.0,175.2652,175.3298,174.9515,175.3021,12680.0
2022-08-05 09:30:00,187.82,188.04,187.6,187.66,15423.0,173.2816,173.4846,173.0787,173.134,15423.0
2022-08-05 10:00:00,187.62,188.26,187.39,187.92,13488.0,173.0971,173.6876,172.8849,173.3739,13488.0
2022-08-05 10:30:00,187.93,187.95,187.15,187.47,22923.0,173.3831,173.4016,172.6635,172.9587,22923.0
2022-08-05 11:00:00,187.23,187.23,186.6,186.78,8969.0,172.7373,172.7373,172.1561,172.3221,8969.0
2022-08-05 11:30:00,187.1,187.33,186.96,187.23,10252.0,172.6174,172.8296,172.4882,172.7373,10252.0
2022-08-05 12:00:00,187.2,187.86,187.12,187.69,7375.0,172.7096,173.3185,172.6358,173.1617,7375.0
2022-08-05 12:30:00,187.7,188.08,187.64,187.98,8548.0,173.1709,173.5215,173.1156,173.4292,8548.0
2022-08-05 13:00:00,187.99,188.25,187.97,188.12,3276.0,173.4385,173.6783,173.42,173.5584,3276.0
2022-08-05 13:30:00,188.24,188.31,188.03,188.14,7045.0,173.6691,173.7337,173.4754,173.5769,7045.0
2022-08-05 14:00:00,187.99,188.06,187.76,187.99,5168.0,173.4385,173.5031,173.2263,173.4385,5168.0
2022-08-05 14:30:00,187.78,188.05,187.78,188.05,3903.0,173.2447,173.4938,173.2447,173.4938,3903.0
2022-08-05 15:00:00,188.03,188.34,187.98,188.27,3058.0,173.4754,173.7614,173.4292,173.6968,3058.0
2022-08-05 15:30:00,188.2,188.56,188.2,188.4,10372.0,173.6322,173.9644,173.6322,173.8167,10372.0
2022-08-08 09:30:00,189.59,190.32,189.56,190.08,16221.0,174.9146,175.5881,174.8869,175.3667,16221.0
2022-08-08 10:00:00,189.92,190.6,189.8,190.44,17735.0,175.2191,175.8464,175.1084,175.6988,17735.0
2022-08-08 10:30:00,190.43,190.6,190.26,190.26,9990.0,175.6896,175.8464,175.5328,175.5328,9990.0
2022-08-08 11:00:00,190.23,190.28,189.61,190.0,9744.0,175.5051,175.5512,174.9331,175.2929,9744.0
2022-08-08 11:30:00,190.18,190.18,189.09,189.17,12754.0,175.459,175.459,174.4533,174.5271,12754.0
2022-08-08 12:00:00,189.31,189.32,188.62,188.69,4063.0,174.6563,174.6655,174.0197,174.0843,4063.0
2022-08-08 12:30:00,188.67,188.92,188.67,188.79,4668.0,174.0658,174.2965,174.0658,174.1765,4668.0
2022-08-08 13:00:00,188.78,189.19,188.64,188.94,9440.0,174.1673,174.5456,174.0382,174.3149,9440.0
2022-08-08 13:30:00,188.83,189.19,188.77,189.04,8706.0,174.2135,174.5456,174.1581,174.4072,8706.0
2022-08-08 14:00:00,188.91,189.07,188.62,188.74,3226.0,174.2873,174.4349,174.0197,174.1304,3226.0
2022-08-08 14:30:00,188.6,188.74,188.46,188.63,4596.0,174.0013,174.1304,173.8721,174.0289,4596.0
2022-08-08 15:00:00,188.5,188.56,188.05,188.35,6823.0,173.909,173.9644,173.4938,173.7706,6823.0
2022-08-08 15:30:00,188.21,188.45,187.93,188.28,29092.0,173.6414,173.8629,173.3831,173.706,29092.0
2022-08-09 09:30:00,188.65,188.65,188.22,188.64,15435.0,174.0474,174.0474,173.6507,174.0382,15435.0
2022-08-09 10:00:00,188.48,188.84,188.44,188.78,13574.0,173.8905,174.2227,173.8536,174.1673,13574.0
2022-08-09 10:30:00,188.77,189.05,188.31,188.33,30089.0,174.1581,174.4164,173.7337,173.7522,30089.0
2022-08-09 11:00:00,188.32,189.07,188.2,188.72,19127.0,173.7429,174.4349,173.6322,174.112,19127.0
2022-08-09 11:30:00,188.82,188.96,188.64,188.82,2164.0,174.2042,174.3334,174.0382,174.2042,2164.0
2022-08-09 12:00:00,188.73,188.73,188.36,188.4,2745.0,174.1212,174.1212,173.7798,173.8167,2745.0
2022-08-09 12:30:00,188.34,188.37,187.89,188.08,1855.0,173.7614,173.7891,173.3462,173.5215,1855.0
2022-08-09 13:00:00,188.13,188.23,188.05,188.17,2467.0,173.5676,173.6599,173.4938,173.6045,2467.0
2022-08-09 13:30:00,188.12,188.12,187.83,188.08,3874.0,173.5584,173.5584,173.2909,173.5215,3874.0
2022-08-09 14:00:00,188.01,188.12,187.58,187.66,4967.0,173.4569,173.5584,173.0602,173.134,4967.0
2022-08-09 14:30:00,187.61,187.85,187.54,187.84,5021.0,173.0879,173.3093,173.0233,173.3001,5021.0
2022-08-09 15:00:00,187.8,188.12,187.73,187.93,6590.0,173.2632,173.5584,173.1986,173.3831,6590.0
2022-08-09 15:30:00,187.96,188.05,187.53,187.68,9792.0,173.4108,173.4938,173.0141,173.1525,9792.0
2022-08-10 09:30:00,190.84,191.41,190.6,191.27,21124.0,176.0679,176.5937,175.8464,176.4646,21124.0
2022-08-10 10:00:00,191.2,191.33,190.96,191.18,7000.0,176.4,176.5199,176.1786,176.3815,7000.0
2022-08-10 10:30:00,191.24,191.4,190.6,190.89,10821.0,176.4369,176.5845,175.8464,176.114,10821.0
2022-08-10 11:00:00,190.95,191.26,190.57,191.05,20099.0,176.1694,176.4554,175.8188,176.2616,20099.0
2022-08-10 11:30:00,191.11,191.33,190.48,190.48,14797.0,176.317,176.5199,175.7357,175.7357,14797.0
2022-08-10 12:00:00,190.6,190.6,190.29,190.6,7060.0,175.8464,175.8464,175.5604,175.8464,7060.0
2022-08-10 12:30:00,190.53,190.67,190.53,190.63,6443.0,175.7819,175.911,175.7819,175.8741,6443.0
2022-08-10 13:00:00,190.56,190.83,190.45,190.62,3397.0,175.8095,176.0586,175.7081,175.8649,3397.0
2022-08-10 13:30:00,190.52,190.77,190.45,190.63,5883.0,175.7726,176.0033,175.7081,175.8741,5883.0
2022-08-10 14:00:00,190.68,190.7,190.41,190.45,5330.0,175.9203,175.9387,175.6712,175.7081,5330.0
2022-08-10 14:30:00,190.45,190.62,190.41,190.45,10424.0,175.7081,175.8649,175.6712,175.7081,10424.0
2022-08-10 15:00:00,190.45,190.6,190.36,190.45,11253.0,175.7081,175.8464,175.625,175.7081,11253.0
2022-08-10 15:30:00,190.45,191.12,190.42,190.93,17306.0,175.7081,176.3262,175.6804,176.1509,17306.0
2022-08-11 09:30:00,188.49,188.94,188.08,188.74,54980.0,173.8998,174.3149,173.5215,174.1304,54980.0
2022-08-11 10:00:00,188.77,189.54,188.76,189.54,11296.0,174.1581,174.8685,174.1489,174.8685,11296.0
2022-08-11 10:30:00,189.54,189.88,189.3,189.35,12163.0,174.8685,175.1822,174.6471,174.6932,12163.0
2022-08-11 11:00:00,189.25,189.33,188.72,189.13,16048.0,174.6009,174.6747,174.112,174.4902,16048.0
2022-08-11 11:30:00,189.11,189.31,188.76,189.2,19780.0,174.4718,174.6563,174.1489,174.5548,19780.0
2022-08-11 12:00:00,189.14,189.14,188.75,188.92,2925.0,174.4995,174.4995,174.1396,174.2965,2925.0
2022-08-11 12:30:00,189.04,189.15,188.96,189.02,2879.0,174.4072,174.5087,174.3334,174.3887,2879.0
2022-08-11 13:00:00,189.05,189.55,189.03,189.29,4281.0,174.4164,174.8777,174.398,174.6378,4281.0
2022-08-11 13:30:00,189.17,189.24,188.81,188.81,4425.0,174.5271,174.5917,174.195,174.195,4425.0
2022-08-11 14:00:00,188.81,188.81,188.32,188.39,4918.0,174.195,174.195,173.7429,173.8075,4918.0
2022-08-11 14:30:00,188.44,188.44,187.71,188.06,17123.0,173.8536,173.8536,173.1801,173.5031,17123.0
2022-08-11 15:00:00,188.03,188.03,187.45,187.85,7809.0,173.4754,173.4754,172.9403,173.3093,7809.0
2022-08-11 15:30:00,187.96,188.02,187.54,187.83,17074.0,173.4108,173.4662,173.0233,173.2909,17074.0
2022-08-12 09:30:00,187.97,188.68,187.94,188.39,46549.0,173.42,174.0751,173.3923,173.8075,46549.0
2022-08-12 10:00:00,188.15,188.33,187.67,188.16,45555.0,173.5861,173.7522,173.1432,173.5953,45555.0
2022-08-12 10:30:00,188.2,188.44,187.8,187.89,53303.0,173.6322,173.8536,173.2632,173.3462,53303.0
2022-08-12 11:00:00,187.84,188.44,187.75,188.32,34602.0,173.3001,173.8536,173.2171,173.7429,34602.0
2022-08-12 11:30:00,188.28,188.3,187.91,188.21,10449.0,173.706,173.7245,173.3647,173.6414,10449.0
2022-08-12 12:00:00,188.25,188.5,188.2,188.34,4767.0,173.6783,173.909,173.6322,173.7614,4767.0
2022-08-12 12:30:00,188.44,188.44,187.96,187.97,12288.0,173.8536,173.8536,173.4108,173.42,12288.0
2022-08-12 13:00:00,188.0,188.3,188.0,188.3,10215.0,173.4477,173.7245,173.4477,173.7245,10215.0
2022-08-12 13:30:00,188.3,188.44,188.24,188.44,10538.0,173.7245,173.8536,173.6691,173.8536,10538.0
2022-08-12 14:00:00,188.45,188.55,188.33,188.53,8904.0,173.8629,173.9551,173.7522,173.9367,8904.0
2022-08-12 14:30:00,188.53,188.63,188.49,188.63,5451.0,173.9367,174.0289,173.8998,174.0289,5451.0
2022-08-12 15:00:00,188.63,188.96,188.6,188.93,9030.0,174.0289,174.3334,174.0013,174.3057,9030.0
2022-08-12 15:30:00,188.9,189.07,188.79,188.94,24805.0,174.278,174.4349,174.1765,174.3149,24805.0
2022-08-15 09:30:00,189.51,189.54,189.05,189.48,13194.0,174.8408,174.8685,174.4164,174.8131,13194.0
2022-08-15 10:00:00,189.49,189.65,189.26,189.36,11704.0,174.8224,174.97,174.6102,174.7024,11704.0
2022-08-15 10:30:00,189.4,189.41,188.6,188.6,10760.0,174.7393,174.7486,174.0013,174.0013,10760.0
2022-08-15 11:00:00,188.65,188.8,188.46,188.8,8560.0,174.0474,174.1858,173.8721,174.1858,8560.0
2022-08-15 11:30:00,188.75,189.61,188.72,189.6,15577.0,174.1396,174.9331,174.112,174.9238,15577.0
2022-08-15 12:00:00,189.34,189.45,189.19,189.41,6078.0,174.684,174.7855,174.5456,174.7486,6078.0
2022-08-15 12:30:00,189.43,189.56,189.15,189.25,4840.0,174.767,174.8869,174.5087,174.6009,4840.0
2022-08-15 13:00:00,189.24,189.48,189.14,189.48,3799.0,174.5917,174.8131,174.4995,174.8131,3799.0
2022-08-15 13:30:00,189.42,189.44,189.08,189.22,6930.0,174.7578,174.7762,174.4441,174.5733,6930.0
2022-08-15 14:00:00,189.25,189.28,188.98,189.03,5232.0,174.6009,174.6286,174.3518,174.398,5232.0
2022-08-15 14:30:00,189.1,189.5,188.9,189.46,10936.0,174.4626,174.8316,174.278,174.7947,10936.0
2022-08-15 15:00:00,189.44,189.6,189.16,189.26,7605.0,174.7762,174.9238,174.5179,174.6102,7605.0
2022-08-15 15:30:00,189.26,189.47,188.94,189.08,28089.0,174.6102,174.8039,174.3149,174.4441,28089.0
2022-08-16 09:30:00,188.79,189.49,188.56,189.48,20413.0,174.1765,174.8224,173.9644,174.8131,20413.0
2022-08-16 10:00:00,189.47,189.47,188.64,188.88,14903.0,174.8039,174.8039,174.0382,174.2596,14903.0
2022-08-16 10:30:00,188.88,189.08,188.27,188.42,12121.0,174.2596,174.4441,173.6968,173.8352,12121.0
2022-08-16 11:00:00,188.32,188.81,188.28,188.65,20522.0,173.7429,174.195,173.706,174.0474,20522.0
2022-08-16 11:30:00,188.55,188.84,188.11,188.84,13192.0,173.9551,174.2227,173.5492,174.2227,13192.0
2022-08-16 12:00:00,188.59,188.93,188.54,188.78,7005.0,173.992,174.3057,173.9459,174.1673,7005.0
2022-08-16 12:30:00,188.78,189.11,188.65,189.09,8567.0,174.1673,174.4718,174.0474,174.4533,8567.0
2022-08-16 13:00:00,188.99,189.12,188.94,189.09,4509.0,174.3611,174.481,174.3149,174.4533,4509.0
2022-08-16 13:30:00,189.09,189.34,189.05,189.31,4758.0,174.4533,174.684,174.4164,174.6563,4758.0
2022-08-16 14:00:00,189.27,189.59,189.05,189.45,24638.0,174.6194,174.9146,174.4164,174.7855,24638.0
2022-08-16 14:30:00,189.47,189.47,188.63,189.03,6655.0,174.8039,174.8039,174.0289,174.398,6655.0
2022-08-16 15:00:00,188.97,189.34,188.83,189.3,10208.0,174.3426,174.684,174.2135,174.6471,10208.0
2022-08-16 15:30:00,189.32,189.69,189.28,189.61,32135.0,174.6655,175.0069,174.6286,174.9331,32135.0
2022-08-17 09:30:00,190.0,190.09,189.75,189.78,35134.0,175.2929,175.3759,175.0622,175.0899,35134.0
2022-08-17 10:00:00,189.77,189.99,189.3,189.39,17937.0,175.0807,175.2837,174.6471,174.7301,17937.0
2022-08-17 10:30:00,189.47,189.47,188.81,188.88,10524.0,174.8039,174.8039,174.195,174.2596,10524.0
2022-08-17 11:00:00,189.01,189.2,188.83,189.01,12730.0,174.3795,174.5548,174.2135,174.3795,12730.0
2022-08-17 11:30:00,189.06,189.19,188.71,188.73,16125.0,174.4256,174.5456,174.1027,174.1212,16125.0
2022-08-17 12:00:00,188.66,188.96,188.64,188.92,3323.0,174.0566,174.3334,174.0382,174.2965,3323.0
2022-08-17 12:30:00,189.04,189.29,188.99,189.13,4544.0,174.4072,174.6378,174.3611,174.4902,4544.0
2022-08-17 13:00:00,189.15,189.36,188.89,189.36,8418.0,174.5087,174.7024,174.2688,174.7024,8418.0
2022-08-17 13:30:00,189.26,189.45,189.15,189.29,6675.0,174.6102,174.7855,174.5087,174.6378,6675.0
2022-08-17 14:00:00,189.39,190.09,189.32,189.89,10431.0,174.7301,175.3759,174.6655,175.1914,10431.0
2022-08-17 14:30:00,189.84,190.26,189.75,189.89,7180.0,175.1453,175.5328,175.0622,175.1914,7180.0
2022-08-17 15:00:00,189.67,189.83,189.24,189.54,6541.0,174.9884,175.136,174.5917,174.8685,6541.0
2022-08-17 15:30:00,189.48,189.54,189.22,189.31,23192.0,174.8131,174.8685,174.5733,174.6563,23192.0
2022-08-18 09:30:00,188.5,188.62,188.05,188.25,20785.0,173.909,174.0197,173.4938,173.6783,20785.0
2022-08-18 10:00:00,188.23,188.51,187.88,188.11,12678.0,173.6599,173.9182,173.337,173.5492,12678.0
2022-08-18 10:30:00,188.07,188.3,187.85,188.24,20042.0,173.5123,173.7245,173.3093,173.6691,20042.0
2022-08-18 11:00:00,188.39,188.81,188.18,188.66,21735.0,173.8075,174.195,173.6138,174.0566,21735.0
2022-08-18 11:30:00,188.64,189.02,188.61,188.67,11468.0,174.0382,174.3887,174.0105,174.0658,11468.0
2022-08-18 12:00:00,188.57,188.8,188.3,188.47,8816.0,173.9736,174.1858,173.7245,173.8813,8816.0
2022-08-18 12:30:00,188.4,188.46,187.99,188.03,5731.0,173.8167,173.8721,173.4385,173.4754,5731.0
2022-08-18 13:00:00,187.96,188.11,187.87,188.11,4298.0,173.4108,173.5492,173.3278,173.5492,4298.0
2022-08-18 13:30:00,188.05,188.46,188.05,188.11,5864.0,173.4938,173.8721,173.4938,173.5492,5864.0
2022-08-18 14:00:00,188.11,188.71,188.11,188.56,11372.0,173.5492,174.1027,173.5492,173.9644,11372.0
2022-08-18 14:30:00,188.63,188.87,188.51,188.7,5508.0,174.0289,174.2504,173.9182,174.0935,5508.0
2022-08-18 15:00:00,188.77,189.24,188.77,189.24,6169.0,174.1581,174.5917,174.1581,174.5917,6169.0
2022-08-18 15:30:00,189.2,189.22,188.63,188.77,14548.0,174.5548,174.5733,174.0289,174.1581,14548.0
2022-08-19 09:30:00,188.21,188.21,187.79,188.1,16277.0,173.6414,173.6414,173.254,173.54,16277.0
2022-08-19 10:00:00,188.23,188.74,188.09,188.28,10577.0,173.6599,174.1304,173.5307,173.706,10577.0
2022-08-19 10:30:00,188.26,188.26,187.87,187.95,10516.0,173.6876,173.6876,173.3278,173.4016,10516.0
2022-08-19 11:00:00,188.12,188.35,187.73,188.27,10293.0,173.5584,173.7706,173.1986,173.6968,10293.0
2022-08-19 11:30:00,188.23,188.73,188.22,188.5,15447.0,173.6599,174.1212,173.6507,173.909,15447.0
2022-08-19 12:00:00,188.37,188.84,188.36,188.83,10347.0,173.7891,174.2227,173.7798,174.2135,10347.0
2022-08-19 12:30:00,188.65,189.36,188.65,188.98,11362.0,174.0474,174.7024,174.0474,174.3518,11362.0
2022-08-19 13:00:00,188.87,188.95,188.79,188.89,4974.0,174.2504,174.3242,174.1765,174.2688,4974.0
2022-08-19 13:30:00,188.7,188.72,188.52,188.57,5744.0,174.0935,174.112,173.9274,173.9736,5744.0
2022-08-19 14:00:00,188.72,188.93,188.43,188.67,8939.0,174.112,174.3057,173.8444,174.0658,8939.0
2022-08-19 14:30:00,188.52,188.65,188.27,188.39,10178.0,173.9274,174.0474,173.6968,173.8075,10178.0
2022-08-19 15:00:00,188.33,188.52,188.13,188.22,5970.0,173.7522,173.9274,173.5676,173.6507,5970.0
2022-08-19 15:30:00,188.24,188.49,188.08,188.13,13426.0,173.6691,173.8998,173.5215,173.5676,13426.0
2022-08-22 09:30:00,187.14,187.75,187.02,187.43,30947.0,172.6543,173.2171,172.5436,172.9218,30947.0
2022-08-22 10:00:00,187.37,187.55,186.56,186.56,8394.0,172.8665,173.0325,172.1192,172.1192,8394.0
2022-08-22 10:30:00,186.71,186.98,186.6,186.68,17245.0,172.2576,172.5067,172.1561,172.2299,17245.0
2022-08-22 11:00:00,186.8,186.98,186.1,186.1,12218.0,172.3406,172.5067,171.6948,171.6948,12218.0
2022-08-22 11:30:00,186.03,186.48,186.0,186.2,8750.0,171.6302,172.0454,171.6025,171.787,8750.0
2022-08-22 12:00:00,186.04,186.38,185.92,186.23,9262.0,171.6394,171.9531,171.5287,171.8147,9262.0
2022-08-22 12:30:00,186.19,186.22,185.93,186.06,13075.0,171.7778,171.8055,171.5379,171.6579,13075.0
2022-08-22 13:00:00,186.16,186.18,185.58,185.91,5073.0,171.7501,171.7686,171.215,171.5195,5073.0
2022-08-22 13:30:00,185.77,185.79,185.4,185.4,7548.0,171.3903,171.4088,171.049,171.049,7548.0
2022-08-22 14:00:00,185.58,185.68,185.26,185.5,4918.0,171.215,171.3073,170.9198,171.1412,4918.0
2022-08-22 14:30:00,185.54,185.54,185.32,185.48,6126.0,171.1781,171.1781,170.9751,171.1228,6126.0
2022-08-22 15:00:00,185.47,185.86,185.47,185.49,8046.0,171.1135,171.4733,171.1135,171.132,8046.0
2022-08-22 15:30:00,185.47,185.86,185.23,185.67,32609.0,171.1135,171.4733,170.8921,171.2981,32609.0
2022-08-23 09:30:00,183.82,184.85,183.44,184.68,17120.0,169.5913,170.5415,169.2407,170.3847,17120.0
2022-08-23 10:00:00,184.56,185.32,184.44,184.53,12575.0,170.274,170.9751,170.1633,170.2463,12575.0
2022-08-23 10:30:00,184.59,184.74,184.14,184.22,12045.0,170.3017,170.44,169.8865,169.9603,12045.0
2022-08-23 11:00:00,184.27,185.04,184.08,184.7,11400.0,170.0064,170.7168,169.8311,170.4031,11400.0
2022-08-23 11:30:00,184.75,185.16,184.62,184.7,8032.0,170.4493,170.8275,170.3293,170.4031,8032.0
2022-08-23 12:00:00,184.68,184.75,184.5,184.52,3912.0,170.3847,170.4493,170.2186,170.2371,3912.0
2022-08-23 12:30:00,184.42,184.9,184.42,184.77,1798.0,170.1448,170.5877,170.1448,170.4677,1798.0
2022-08-23 13:00:00,184.92,184.94,184.61,184.9,3680.0,170.6061,170.6246,170.3201,170.5877,3680.0
2022-08-23 13:30:00,184.95,185.03,184.65,184.66,4870.0,170.6338,170.7076,170.357,170.3662,4870.0
2022-08-23 14:00:00,184.61,184.92,184.46,184.85,12517.0,170.3201,170.6061,170.1817,170.5415,12517.0
2022-08-23 14:30:00,184.8,184.8,184.66,184.73,1898.0,170.4954,170.4954,170.3662,170.4308,1898.0
2022-08-23 15:00:00,184.71,185.24,184.71,184.98,13331.0,170.4124,170.9013,170.4124,170.6615,13331.0
2022-08-23 15:30:00,184.91,185.03,184.74,184.86,14388.0,170.5969,170.7076,170.44,170.5508,14388.0
2022-08-24 09:30:00,183.85,184.32,183.73,183.92,15082.0,169.6189,170.0526,169.5082,169.6835,15082.0
2022-08-24 10:00:00,183.88,185.1,183.88,185.04,8812.0,169.6466,170.7722,169.6466,170.7168,8812.0
2022-08-24 10:30:00,185.12,185.48,185.03,185.24,11848.0,170.7906,171.1228,170.7076,170.9013,11848.0
2022-08-24 11:00:00,185.3,185.82,185.3,185.73,18965.0,170.9567,171.4364,170.9567,171.3534,18965.0
2022-08-24 11:30:00,185.72,185.87,185.11,185.11,14849.0,171.3442,171.4826,170.7814,170.7814,14849.0
2022-08-24 12:00:00,185.13,185.34,184.91,184.91,5221.0,170.7999,170.9936,170.5969,170.5969,5221.0
2022-08-24 12:30:00,184.8,184.8,184.39,184.54,6518.0,170.4954,170.4954,170.1171,170.2555,6518.0
2022-08-24 13:00:00,184.57,184.72,184.29,184.29,4472.0,170.2832,170.4216,170.0249,170.0249,4472.0
2022-08-24 13:30:00,184.31,184.71,184.19,184.55,8458.0,170.0433,170.4124,169.9326,170.2647,8458.0
2022-08-24 14:00:00,184.57,184.82,184.54,184.66,7867.0,170.2832,170.5138,170.2555,170.3662,7867.0
2022-08-24 14:30:00,184.68,184.68,184.42,184.44,4827.0,170.3847,170.3847,170.1448,170.1633,4827.0
2022-08-24 15:00:00,184.46,184.92,184.46,184.7,8387.0,170.1817,170.6061,170.1817,170.4031,8387.0
2022-08-24 15:30:00,184.7,185.1,184.65,184.99,20230.0,170.4031,170.7722,170.357,170.6707,20230.0
2022-08-25 09:30:00,184.22,184.36,183.22,183.76,51921.0,172.0653,172.196,171.1313,171.6356,51921.0
2022-08-25 10:00:00,183.82,184.67,183.63,184.48,53305.0,171.6917,172.4856,171.5142,172.3081,53305.0
2022-08-25 10:30:00,184.36,184.53,183.97,184.03,51542.0,172.196,172.3548,171.8318,171.8878,51542.0
2022-08-25 11:00:00,184.18,184.32,183.81,184.02,57549.0,172.0279,172.1587,171.6823,171.8785,57549.0
2022-08-25 11:30:00,183.93,184.08,183.14,183.3,10511.0,171.7944,171.9345,171.0565,171.206,10511.0
2022-08-25 12:00:00,183.29,183.56,183.29,183.51,8711.0,171.1966,171.4488,171.1966,171.4021,8711.0
2022-08-25 12:30:00,183.49,183.51,183.12,183.44,4173.0,171.3834,171.4021,171.0379,171.3367,4173.0
2022-08-25 13:00:00,183.45,183.64,183.4,183.55,6089.0,171.3461,171.5236,171.2994,171.4395,6089.0
2022-08-25 13:30:00,183.61,183.78,183.57,183.67,5163.0,171.4955,171.6543,171.4582,171.5516,5163.0
2022-08-25 14:00:00,183.61,183.68,183.42,183.68,6220.0,171.4955,171.5609,171.3181,171.5609,6220.0
2022-08-25 14:30:00,183.69,183.7,183.32,183.61,5376.0,171.5703,171.5796,171.2247,171.4955,5376.0
2022-08-25 15:00:00,183.61,183.82,183.48,183.74,5716.0,171.4955,171.6917,171.3741,171.617,5716.0
2022-08-25 15:30:00,183.72,184.04,183.62,183.88,35167.0,171.5983,171.8972,171.5049,171.7477,35167.0
2022-08-26 09:30:00,184.75,184.75,183.7,184.33,69105.0,172.5603,172.5603,171.5796,172.168,69105.0
2022-08-26 10:00:00,184.29,185.1,183.08,183.18,56904.0,172.1307,172.8872,171.0005,171.0939,56904.0
2022-08-26 10:30:00,183.08,183.08,182.13,182.49,13808.0,171.0005,171.0005,170.1132,170.4494,13808.0
2022-08-26 11:00:00,182.5,182.57,181.51,182.02,36035.0,170.4588,170.5241,169.5341,170.0104,36035.0
2022-08-26 11:30:00,182.16,182.44,181.84,182.13,11627.0,170.1412,170.4027,169.8423,170.1132,11627.0
2022-08-26 12:00:00,181.78,182.03,181.53,181.66,5203.0,169.7863,170.0198,169.5528,169.6742,5203.0
2022-08-26 12:30:00,181.58,181.89,181.43,181.76,3939.0,169.5995,169.889,169.4594,169.7676,3939.0
2022-08-26 13:00:00,181.84,181.91,181.59,181.78,3414.0,169.8423,169.9077,169.6088,169.7863,3414.0
2022-08-26 13:30:00,181.73,181.73,181.01,181.07,6821.0,169.7396,169.7396,169.0671,169.1231,6821.0
2022-08-26 14:00:00,181.07,181.13,180.67,180.68,5553.0,169.1231,169.1792,168.7495,168.7589,5553.0
2022-08-26 14:30:00,180.66,180.75,180.18,180.18,11615.0,168.7402,168.8242,168.2918,168.2918,11615.0
2022-08-26 15:00:00,180.18,180.26,179.85,179.95,14133.0,168.2918,168.3666,167.9836,168.077,14133.0
2022-08-26 15:30:00,179.9,179.96,179.45,179.57,24127.0,168.0303,168.0864,167.61,167.7221,24127.0
2022-08-29 09:30:00,178.58,179.5,178.32,178.49,11469.0,166.7974,167.6567,166.5546,166.7133,11469.0
2022-08-29 10:00:00,178.42,179.39,178.35,179.22,12183.0,166.648,167.554,166.5826,167.3952,12183.0
2022-08-29 10:30:00,179.18,179.48,178.98,179.11,17820.0,167.3578,167.638,167.171,167.2924,17820.0
2022-08-29 11:00:00,179.14,179.84,179.1,179.71,9753.0,167.3205,167.9743,167.2831,167.8529,9753.0
2022-08-29 11:30:00,179.79,180.05,179.19,180.03,15030.0,167.9276,168.1704,167.3672,168.1517,15030.0
2022-08-29 12:00:00,180.01,180.25,179.92,180.03,10250.0,168.1331,168.3572,168.049,168.1517,10250.0
2022-08-29 12:30:00,180.06,180.4,179.84,180.24,5881.0,168.1798,168.4973,167.9743,168.3479,5881.0
2022-08-29 13:00:00,180.23,180.35,179.75,180.19,8775.0,168.3385,168.4506,167.8902,168.3012,8775.0
2022-08-29 13:30:00,180.38,180.62,180.06,180.39,7911.0,168.4786,168.7028,168.1798,168.488,7911.0
2022-08-29 14:00:00,180.26,180.42,179.99,180.08,8074.0,168.3666,168.516,168.1144,168.1984,8074.0
2022-08-29 14:30:00,180.12,180.29,179.77,179.83,8855.0,168.2358,168.3946,167.9089,167.9649,8855.0
2022-08-29 15:00:00,180.02,180.22,179.74,179.74,6655.0,168.1424,168.3292,167.8809,167.8809,6655.0
2022-08-29 15:30:00,179.53,179.92,179.25,179.27,24562.0,167.6847,168.049,167.4232,167.4419,24562.0
2022-08-30 09:30:00,181.07,181.28,180.63,180.78,31909.0,169.1231,169.3193,168.7121,168.8523,31909.0
2022-08-30 10:00:00,180.71,180.86,179.68,180.03,21792.0,168.7869,168.927,167.8248,168.1517,21792.0
2022-08-30 10:30:00,179.82,179.82,178.42,178.74,7747.0,167.9556,167.9556,166.648,166.9469,7747.0
2022-08-30 11:00:00,178.8,179.65,178.66,179.41,11289.0,167.0029,167.7968,166.8721,167.5726,11289.0
2022-08-30 11:30:00,179.42,179.63,178.97,179.0,13141.0,167.582,167.7781,167.1617,167.1897,13141.0
2022-08-30 12:00:00,178.98,179.39,178.97,179.12,9429.0,167.171,167.554,167.1617,167.3018,9429.0
2022-08-30 12:30:00,179.13,179.21,178.72,179.06,5683.0,167.3111,167.3858,166.9282,167.2457,5683.0
2022-08-30 13:00:00,178.93,178.94,178.69,178.73,4152.0,167.1243,167.1337,166.9001,166.9375,4152.0
2022-08-30 13:30:00,178.67,178.76,178.44,178.67,2474.0,166.8815,166.9655,166.6666,166.8815,2474.0
2022-08-30 14:00:00,178.54,178.81,178.4,178.4,4242.0,166.76,167.0122,166.6293,166.6293,4242.0
2022-08-30 14:30:00,178.61,178.69,178.27,178.4,4747.0,166.8254,166.9001,166.5079,166.6293,4747.0
2022-08-30 15:00:00,178.38,179.12,178.38,178.7,5099.0,166.6106,167.3018,166.6106,166.9095,5099.0
2022-08-30 15:30:00,178.8,178.8,178.24,178.75,18663.0,167.0029,167.0029,166.4798,166.9562,18663.0
2022-08-31 09:30:00,178.08,178.6,177.98,178.39,16813.0,166.3304,166.8161,166.237,166.6199,16813.0
2022-08-31 10:00:00,178.13,178.45,177.89,178.0,13076.0,166.3771,166.676,166.1529,166.2557,13076.0
2022-08-31 10:30:00,178.14,178.72,178.14,178.25,9458.0,166.3864,166.9282,166.3864,166.4892,9458.0
2022-08-31 11:00:00,178.16,178.31,177.59,177.81,34927.0,166.4051,166.5452,165.8727,166.0782,34927.0
2022-08-31 11:30:00,177.87,178.29,177.68,178.21,8838.0,166.1343,166.5265,165.9568,166.4518,8838.0
2022-08-31 12:00:00,178.29,178.29,177.74,177.9,8828.0,166.5265,166.5265,166.0128,166.1623,8828.0
2022-08-31 12:30:00,177.82,177.88,177.53,177.59,5919.0,166.0876,166.1436,165.8167,165.8727,5919.0
2022-08-31 13:00:00,177.68,177.98,177.33,177.53,3994.0,165.9568,166.237,165.6299,165.8167,3994.0
2022-08-31 13:30:00,177.44,177.6,177.24,177.41,5282.0,165.7326,165.8821,165.5458,165.7046,5282.0
2022-08-31 14:00:00,177.43,177.51,177.17,177.35,5796.0,165.7233,165.798,165.4804,165.6486,5796.0
2022-08-31 14:30:00,177.25,177.25,176.63,176.97,7001.0,165.5552,165.5552,164.9761,165.2936,7001.0
2022-08-31 15:00:00,176.96,177.39,176.84,177.04,6570.0,165.2843,165.6859,165.1722,165.359,6570.0
2022-08-31 15:30:00,177.0,177.34,176.39,176.4,19064.0,165.3217,165.6392,164.7519,164.7612,19064.0
2022-09-01 09:30:00,174.93,175.0,174.21,174.81,12978.0,163.3882,163.4536,162.7157,163.2761,12978.0
2022-09-01 10:00:00,174.63,174.79,174.05,174.77,7540.0,163.108,163.2575,162.5663,163.2388,7540.0
2022-09-01 10:30:00,174.64,174.67,173.38,173.86,13571.0,163.1174,163.1454,161.9405,162.3888,13571.0
2022-09-01 11:00:00,173.87,174.65,173.86,174.58,15377.0,162.3982,163.1267,162.3888,163.0613,15377.0
2022-09-01 11:30:00,174.55,174.8,174.35,174.35,12307.0,163.0333,163.2668,162.8465,162.8465,12307.0
2022-09-01 12:00:00,174.46,174.86,174.46,174.78,4088.0,162.9492,163.3229,162.9492,163.2481,4088.0
2022-09-01 12:30:00,174.68,174.72,174.17,174.32,11764.0,163.1547,163.1921,162.6784,162.8185,11764.0
2022-09-01 13:00:00,174.48,174.79,174.21,174.75,12400.0,162.9679,163.2575,162.7157,163.2201,12400.0
2022-09-01 13:30:00,174.7,174.79,174.53,174.53,8727.0,163.1734,163.2575,163.0146,163.0146,8727.0
2022-09-01 14:00:00,174.59,175.45,174.59,175.21,13628.0,163.0707,163.8739,163.0707,163.6498,13628.0
2022-09-01 14:30:00,175.21,175.45,175.0,175.2,9619.0,163.6498,163.8739,163.4536,163.6404,9619.0
2022-09-01 15:00:00,175.32,175.62,175.01,175.11,9978.0,163.7525,164.0327,163.463,163.5564,9978.0
2022-09-01 15:30:00,175.0,175.8,175.0,175.61,13911.0,163.4536,164.2008,163.4536,164.0234,13911.0
2022-09-02 09:30:00,176.35,176.37,175.8,176.25,27381.0,164.7145,164.7332,164.2008,164.6211,27381.0
2022-09-02 10:00:00,176.36,176.9,176.13,176.87,8765.0,164.7239,165.2283,164.5091,165.2002,8765.0
2022-09-02 10:30:00,177.0,177.35,176.77,177.35,15316.0,165.3217,165.6486,165.1068,165.6486,15316.0
2022-09-02 11:00:00,177.26,177.38,176.91,177.03,13840.0,165.5645,165.6766,165.2376,165.3497,13840.0
2022-09-02 11:30:00,177.12,177.25,176.69,177.17,6773.0,165.4337,165.5552,165.0321,165.4804,6773.0
2022-09-02 12:00:00,177.27,177.27,175.76,175.87,11337.0,165.5738,165.5738,164.1635,164.2662,11337.0
2022-09-02 12:30:00,175.77,175.84,174.89,175.18,13028.0,164.1728,164.2382,163.3509,163.6217,13028.0
2022-09-02 13:00:00,175.09,175.09,174.07,174.07,7872.0,163.5377,163.5377,162.585,162.585,7872.0
2022-09-02 13:30:00,174.05,174.59,173.81,173.94,9538.0,162.5663,163.0707,162.3421,162.4636,9538.0
2022-09-02 14:00:00,173.94,174.49,173.92,174.37,11968.0,162.4636,162.9773,162.4449,162.8652,11968.0
2022-09-02 14:30:00,174.29,174.45,173.76,173.78,14714.0,162.7905,162.9399,162.2954,162.3141,14714.0
2022-09-02 15:00:00,173.75,174.35,173.56,173.71,25231.0,162.2861,162.8465,162.1086,162.2487,25231.0
2022-09-02 15:30:00,173.68,173.88,173.11,173.84,28894.0,162.2207,162.4075,161.6883,162.3701,28894.0
2022-09-06 09:30:00,175.68,175.72,174.97,175.07,30052.0,164.0887,164.1261,163.4256,163.519,30052.0
2022-09-06 10:00:00,175.05,175.97,174.44,175.97,14140.0,163.5003,164.3596,162.9306,164.3596,14140.0
2022-09-06 10:30:00,175.85,176.45,175.72,176.43,23650.0,164.2475,164.8079,164.1261,164.7893,23650.0
2022-09-06 11:00:00,176.34,176.72,175.87,175.97,14532.0,164.7052,165.0601,164.2662,164.3596,14532.0
2022-09-06 11:30:00,175.93,176.23,175.59,175.65,19938.0,164.3223,164.6025,164.0047,164.0607,19938.0
2022-09-06 12:00:00,175.59,175.9,175.0,175.16,19873.0,164.0047,164.2942,163.4536,163.6031,19873.0
2022-09-06 12:30:00,175.22,175.63,175.13,175.45,16720.0,163.6591,164.042,163.575,163.8739,16720.0
2022-09-06 13:00:00,175.43,175.43,174.63,174.74,2609.0,163.8552,163.8552,163.108,163.2108,2609.0
2022-09-06 13:30:00,174.75,175.01,174.62,174.9,3558.0,163.2201,163.463,163.0987,163.3602,3558.0
2022-09-06 14:00:00,174.91,175.36,174.8,174.92,12677.0,163.3696,163.7899,163.2668,163.3789,12677.0
2022-09-06 14:30:00,174.78,174.81,174.24,174.41,4864.0,163.2481,163.2761,162.7438,162.9025,4864.0
2022-09-06 15:00:00,174.3,174.64,174.23,174.36,8295.0,162.7998,163.1174,162.7344,162.8558,8295.0
2022-09-06 15:30:00,174.12,174.54,173.94,174.37,17716.0,162.6317,163.024,162.4636,162.8652,17716.0
2022-09-07 09:30:00,172.8,173.78,172.8,173.16,15550.0,161.3988,162.3141,161.3988,161.735,15550.0
2022-09-07 10:00:00,173.1,173.82,173.03,173.81,5497.0,161.679,162.3515,161.6136,162.3421,5497.0
2022-09-07 10:30:00,173.75,174.26,173.67,174.06,8348.0,162.2861,162.7624,162.2114,162.5756,8348.0
2022-09-07 11:00:00,174.09,174.7,174.01,174.44,13515.0,162.6037,163.1734,162.5289,162.9306,13515.0
2022-09-07 11:30:00,174.4,174.5,174.03,174.03,7383.0,162.8932,162.9866,162.5476,162.5476,7383.0
2022-09-07 12:00:00,173.89,174.01,173.7,173.85,6659.0,162.4169,162.5289,162.2394,162.3795,6659.0
2022-09-07 12:30:00,173.94,174.54,173.87,174.27,6077.0,162.4636,163.024,162.3982,162.7718,6077.0
2022-09-07 13:00:00,174.33,174.68,174.33,174.56,2684.0,162.8278,163.1547,162.8278,163.0426,2684.0
2022-09-07 13:30:00,174.56,175.09,174.56,174.99,4487.0,163.0426,163.5377,163.0426,163.4443,4487.0
2022-09-07 14:00:00,175.3,175.31,175.04,175.27,3206.0,163.7338,163.7432,163.491,163.7058,3206.0
2022-09-07 14:30:00,175.29,175.49,175.29,175.41,8078.0,163.7245,163.9113,163.7245,163.8366,8078.0
2022-09-07 15:00:00,175.44,175.65,175.33,175.65,3868.0,163.8646,164.0607,163.7618,164.0607,3868.0
2022-09-07 15:30:00,175.6,175.62,175.37,175.54,14420.0,164.014,164.0327,163.7992,163.958,14420.0
2022-09-08 09:30:00,173.6,174.39,173.24,173.99,17096.0,162.146,162.8839,161.8097,162.5103,17096.0
2022-09-08 10:00:00,173.8,174.93,173.59,174.93,24079.0,162.3328,163.3882,162.1366,163.3882,24079.0
2022-09-08 10:30:00,174.9,175.38,174.77,175.25,15661.0,163.3602,163.8085,163.2388,163.6871,15661.0
2022-09-08 11:00:00,175.4,175.95,175.39,175.53,10204.0,163.8272,164.3409,163.8179,163.9486,10204.0
2022-09-08 11:30:00,175.44,175.71,175.02,175.08,7900.0,163.8646,164.1168,163.4723,163.5283,7900.0
2022-09-08 12:00:00,174.9,174.95,173.91,174.35,9384.0,163.3602,163.4069,162.4355,162.8465,9384.0
2022-09-08 12:30:00,174.35,174.99,174.2,174.94,11741.0,162.8465,163.4443,162.7064,163.3976,11741.0
2022-09-08 13:00:00,174.93,175.6,174.71,175.59,6175.0,163.3882,164.014,163.1827,164.0047,6175.0
2022-09-08 13:30:00,175.54,175.85,175.41,175.77,10579.0,163.958,164.2475,163.8366,164.1728,10579.0
2022-09-08 14:00:00,175.73,176.07,175.7,176.02,11721.0,164.1354,164.453,164.1074,164.4063,11721.0
2022-09-08 14:30:00,176.0,176.16,175.22,175.22,7938.0,164.3876,164.5371,163.6591,163.6591,7938.0
2022-09-08 15:00:00,175.21,175.43,175.01,175.34,6352.0,163.6498,163.8552,163.463,163.7712,6352.0
2022-09-08 15:30:00,175.31,175.87,175.15,175.77,14001.0,163.7432,164.2662,163.5937,164.1728,14001.0
2022-09-09 09:30:00,177.68,177.92,176.93,177.28,14152.0,165.9568,166.181,165.2563,165.5832,14152.0
2022-09-09 10:00:00,177.29,178.32,177.29,178.32,18657.0,165.5925,166.5546,165.5925,166.5546,18657.0
2022-09-09 10:30:00,178.24,178.57,178.06,178.36,10537.0,166.4798,166.7881,166.3117,166.5919,10537.0
2022-09-09 11:00:00,178.35,178.35,177.98,178.24,11786.0,166.5826,166.5826,166.237,166.4798,11786.0
2022-09-09 11:30:00,178.22,178.32,177.47,178.13,17144.0,166.4612,166.5546,165.7606,166.3771,17144.0
2022-09-09 12:00:00,177.97,178.22,177.74,178.03,7762.0,166.2277,166.4612,166.0128,166.2837,7762.0
2022-09-09 12:30:00,178.15,178.57,178.04,178.25,7879.0,166.3958,166.7881,166.293,166.4892,7879.0
2022-09-09 13:00:00,178.24,178.43,178.14,178.19,3136.0,166.4798,166.6573,166.3864,166.4331,3136.0
2022-09-09 13:30:00,178.27,178.39,178.07,178.16,3518.0,166.5079,166.6199,166.3211,166.4051,3518.0
2022-09-09 14:00:00,178.05,178.34,177.89,178.34,3009.0,166.3024,166.5732,166.1529,166.5732,3009.0
2022-09-09 14:30:00,178.36,178.6,178.3,178.43,7150.0,166.5919,166.8161,166.5359,166.6573,7150.0
2022-09-09 15:00:00,178.4,178.52,178.25,178.25,4476.0,166.6293,166.7414,166.4892,166.4892,4476.0
2022-09-09 15:30:00,178.22,178.43,178.02,178.26,17663.0,166.4612,166.6573,166.2744,166.4985,17663.0
2022-09-12 09:30:00,180.6,180.88,180.46,180.87,16272.0,168.6841,168.9457,168.5534,168.9363,16272.0
2022-09-12 10:00:00,180.97,181.12,180.66,181.11,11686.0,169.0297,169.1698,168.7402,169.1605,11686.0
2022-09-12 10:30:00,181.05,181.11,180.86,180.87,8434.0,169.1044,169.1605,168.927,168.9363,8434.0
2022-09-12 11:00:00,180.85,181.34,180.69,181.32,19883.0,168.9176,169.3753,168.7682,169.3566,19883.0
2022-09-12 11:30:00,181.21,181.31,180.6,180.76,14510.0,169.2539,169.3473,168.6841,168.8336,14510.0
2022-09-12 12:00:00,180.8,181.17,180.72,181.06,6604.0,168.8709,169.2165,168.7962,169.1138,6604.0
2022-09-12 12:30:00,181.02,181.26,180.9,181.12,5020.0,169.0764,169.3006,168.9643,169.1698,5020.0
2022-09-12 13:00:00,181.06,181.5,181.06,181.24,5867.0,169.1138,169.5247,169.1138,169.2819,5867.0
2022-09-12 13:30:00,181.29,181.47,181.25,181.3,3877.0,169.3286,169.4967,169.2912,169.3379,3877.0
2022-09-12 14:00:00,181.29,181.37,181.03,181.16,4956.0,169.3286,169.4033,169.0858,169.2072,4956.0
2022-09-12 14:30:00,181.04,181.11,180.86,180.92,2615.0,169.0951,169.1605,168.927,168.983,2615.0
2022-09-12 15:00:00,180.92,181.22,180.88,180.98,9898.0,168.983,169.2632,168.9457,169.0391,9898.0
2022-09-12 15:30:00,180.99,181.13,180.88,181.07,17170.0,169.0484,169.1792,168.9457,169.1231,17170.0
2022-09-13 09:30:00,178.79,179.76,178.73,178.98,22708.0,166.9936,167.8996,166.9375,167.171,22708.0
2022-09-13 10:00:00,178.86,178.9,177.99,178.37,34482.0,167.0589,167.0963,166.2463,166.6013,34482.0
2022-09-13 10:30:00,178.37,178.43,177.94,177.94,9819.0,166.6013,166.6573,166.1996,166.1996,9819.0
2022-09-13 11:00:00,177.84,178.04,177.6,177.6,18257.0,166.1062,166.293,165.8821,165.8821,18257.0
2022-09-13 11:30:00,177.26,177.59,177.02,177.45,9512.0,165.5645,165.8727,165.3403,165.742,9512.0
2022-09-13 12:00:00,177.43,177.82,177.43,177.57,3035.0,165.7233,166.0876,165.7233,165.854,3035.0
2022-09-13 12:30:00,177.69,177.82,177.38,177.66,2966.0,165.9661,166.0876,165.6766,165.9381,2966.0
2022-09-13 13:00:00,177.62,177.89,177.57,177.82,2143.0,165.9007,166.1529,165.854,166.0876,2143.0
2022-09-13 13:30:00,177.53,177.57,177.32,177.33,3883.0,165.8167,165.854,165.6205,165.6299,3883.0
2022-09-13 14:00:00,177.33,177.33,176.91,176.97,5663.0,165.6299,165.6299,165.2376,165.2936,5663.0
2022-09-13 14:30:00,177.0,177.01,176.48,176.5,3459.0,165.3217,165.331,164.836,164.8546,3459.0
2022-09-13 15:00:00,176.47,176.57,176.12,176.12,8681.0,164.8266,164.92,164.4997,164.4997,8681.0
2022-09-13 15:30:00,175.91,175.99,175.33,175.62,22029.0,164.3036,164.3783,163.7618,164.0327,22029.0
2022-09-14 09:30:00,176.1,176.54,175.81,176.54,23791.0,164.481,164.892,164.2102,164.892,23791.0
2022-09-14 10:00:00,176.51,176.92,175.71,175.74,28813.0,164.864,165.2469,164.1168,164.1448,28813.0
2022-09-14 10:30:00,175.48,176.92,175.48,176.9,21905.0,163.9019,165.2469,163.9019,165.2283,21905.0
2022-09-14 11:00:00,176.82,177.0,176.4,176.47,20368.0,165.1535,165.3217,164.7612,164.8266,20368.0
2022-09-14 11:30:00,176.53,177.2,176.24,176.77,70788.0,164.8827,165.5085,164.6118,165.1068,70788.0
2022-09-14 12:00:00,176.72,176.98,176.49,176.76,7297.0,165.0601,165.303,164.8453,165.0975,7297.0
2022-09-14 12:30:00,176.75,177.17,176.63,176.9,7615.0,165.0881,165.4804,164.9761,165.2283,7615.0
2022-09-14 13:00:00,176.94,177.28,176.75,177.15,6252.0,165.2656,165.5832,165.0881,165.4618,6252.0
2022-09-14 13:30:00,177.15,177.18,176.45,176.45,4957.0,165.4618,165.4898,164.8079,164.8079,4957.0
2022-09-14 14:00:00,176.33,176.45,176.04,176.39,9322.0,164.6959,164.8079,164.425,164.7519,9322.0
2022-09-14 14:30:00,176.38,176.49,175.66,175.78,12966.0,164.7426,164.8453,164.0701,164.1821,12966.0
2022-09-14 15:00:00,175.74,175.83,175.01,175.39,23648.0,164.1448,164.2289,163.463,163.8179,23648.0
2022-09-14 15:30:00,175.3,176.14,175.01,176.02,31483.0,163.7338,164.5184,163.463,164.4063,31483.0
2022-09-15 09:30:00,174.34,175.23,174.24,175.18,24601.0,162.8372,163.6684,162.7438,163.6217,24601.0
2022-09-15 10:00:00,175.26,175.59,175.14,175.23,14291.0,163.6965,164.0047,163.5844,163.6684,14291.0
2022-09-15 10:30:00,175.27,175.9,175.19,175.2,23863.0,163.7058,164.2942,163.6311,163.6404,23863.0
2022-09-15 11:00:00,175.12,175.65,174.87,175.56,21203.0,163.5657,164.0607,163.3322,163.9767,21203.0
2022-09-15 11:30:00,175.56,175.81,175.0,175.16,67232.0,163.9767,164.2102,163.4536,163.6031,67232.0
2022-09-15 12:00:00,175.13,175.45,175.0,175.16,25038.0,163.575,163.8739,163.4536,163.6031,25038.0
2022-09-15 12:30:00,175.21,175.58,175.18,175.34,13312.0,163.6498,163.9953,163.6217,163.7712,13312.0
2022-09-15 13:00:00,175.46,175.93,175.45,175.68,17244.0,163.8833,164.3223,163.8739,164.0887,17244.0
2022-09-15 13:30:00,175.62,175.73,175.32,175.47,8690.0,164.0327,164.1354,163.7525,163.8926,8690.0
2022-09-15 14:00:00,175.25,175.3,174.52,174.87,10027.0,163.6871,163.7338,163.0053,163.3322,10027.0
2022-09-15 14:30:00,174.87,175.04,174.4,174.41,7267.0,163.3322,163.491,162.8932,162.9025,7267.0
2022-09-15 15:00:00,174.43,174.55,173.83,173.97,9579.0,162.9212,163.0333,162.3608,162.4916,9579.0
2022-09-15 15:30:00,174.0,174.41,173.8,174.22,24621.0,162.5196,162.9025,162.3328,162.7251,24621.0
2022-09-16 09:30:00,173.5,173.94,173.36,173.66,20704.0,162.0526,162.4636,161.9218,162.202,20704.0
2022-09-16 10:00:00,173.81,174.05,173.44,173.56,16413.0,162.3421,162.5663,161.9965,162.1086,16413.0
2022-09-16 10:30:00,173.72,174.48,173.66,174.07,33878.0,162.2581,162.9679,162.202,162.585,33878.0
2022-09-16 11:00:00,174.01,174.07,173.65,173.76,64799.0,162.5289,162.585,162.1927,162.2954,64799.0
2022-09-16 11:30:00,173.93,173.95,173.46,173.95,26662.0,162.4542,162.4729,162.0152,162.4729,26662.0
2022-09-16 12:00:00,173.85,173.93,173.18,173.19,14777.0,162.3795,162.4542,161.7537,161.763,14777.0
2022-09-16 12:30:00,173.27,173.68,173.1,173.6,7526.0,161.8378,162.2207,161.679,162.146,7526.0
2022-09-16 13:00:00,173.64,173.65,173.19,173.59,11920.0,162.1833,162.1927,161.763,162.1366,11920.0
2022-09-16 13:30:00,173.56,173.86,173.23,173.44,7729.0,162.1086,162.3888,161.8004,161.9965,7729.0
2022-09-16 14:00:00,173.46,173.94,173.35,173.63,12159.0,162.0152,162.4636,161.9125,162.174,12159.0
2022-09-16 14:30:00,173.55,173.76,173.4,173.52,5208.0,162.0993,162.2954,161.9592,162.0713,5208.0
2022-09-16 15:00:00,173.67,173.98,173.53,173.56,8423.0,162.2114,162.5009,162.0806,162.1086,8423.0
2022-09-16 15:30:00,173.46,174.07,173.46,173.93,24529.0,162.0152,162.585,162.0152,162.4542,24529.0
2022-09-19 09:30:00,173.0,173.53,172.64,173.25,4936.0,161.5856,162.0806,161.2493,161.8191,4936.0
2022-09-19 10:00:00,173.0,173.7,172.99,173.56,5231.0,161.5856,162.2394,161.5762,162.1086,5231.0
2022-09-19 10:30:00,173.55,174.31,173.55,174.08,6985.0,162.0993,162.8091,162.0993,162.5943,6985.0
2022-09-19 11:00:00,174.13,174.39,173.98,173.99,4150.0,162.641,162.8839,162.5009,162.5103,4150.0
2022-09-19 11:30:00,173.9,173.9,173.48,173.48,2973.0,162.4262,162.4262,162.0339,162.0339,2973.0
2022-09-19 12:00:00,173.36,173.57,173.29,173.4,6195.0,161.9218,162.118,161.8564,161.9592,6195.0
2022-09-19 12:30:00,173.39,174.1,173.38,174.09,7931.0,161.9498,162.613,161.9405,162.6037,7931.0
2022-09-19 13:00:00,174.11,174.14,173.73,173.87,3747.0,162.6223,162.6504,162.2674,162.3982,3747.0
2022-09-19 13:30:00,173.9,174.11,173.68,173.79,10407.0,162.4262,162.6223,162.2207,162.3234,10407.0
2022-09-19 14:00:00,173.79,174.05,173.66,174.05,8491.0,162.3234,162.5663,162.202,162.5663,8491.0
2022-09-19 14:30:00,174.01,174.27,174.0,174.2,8135.0,162.5289,162.7718,162.5196,162.7064,8135.0
2022-09-19 15:00:00,174.34,174.94,174.34,174.82,7383.0,162.8372,163.3976,162.8372,163.2855,7383.0
2022-09-19 15:30:00,174.87,175.02,174.66,174.96,17741.0,163.3322,163.4723,163.136,163.4163,17741.0
2022-09-20 09:30:00,174.44,174.44,173.84,174.13,22615.0,162.9306,162.9306,162.3701,162.641,22615.0
2022-09-20 10:00:00,174.34,174.45,173.52,173.75,7484.0,162.8372,162.9399,162.0713,162.2861,7484.0
2022-09-20 10:30:00,173.67,173.71,173.16,173.65,16569.0,162.2114,162.2487,161.735,162.1927,16569.0
2022-09-20 11:00:00,173.66,173.84,173.38,173.39,25095.0,162.202,162.3701,161.9405,161.9498,25095.0
2022-09-20 11:30:00,173.49,174.18,173.46,174.13,22031.0,162.0432,162.6877,162.0152,162.641,22031.0
2022-09-20 12:00:00,174.11,174.22,173.59,173.68,10806.0,162.6223,162.7251,162.1366,162.2207,10806.0
2022-09-20 12:30:00,173.59,173.6,173.46,173.47,5001.0,162.1366,162.146,162.0152,162.0246,5001.0
2022-09-20 13:00:00,173.34,173.45,172.77,172.77,6405.0,161.9031,162.0059,161.3707,161.3707,6405.0
2022-09-20 13:30:00,172.61,172.81,172.09,172.26,4633.0,161.2213,161.4081,160.7356,160.8944,4633.0
2022-09-20 14:00:00,172.3,172.83,172.17,172.69,5379.0,160.9318,161.4268,160.8103,161.296,5379.0
2022-09-20 14:30:00,172.59,173.05,172.31,173.01,6824.0,161.2026,161.6323,160.9411,161.5949,6824.0
2022-09-20 15:00:00,172.98,173.23,172.47,173.17,12781.0,161.5669,161.8004,161.0905,161.7444,12781.0
2022-09-20 15:30:00,173.09,173.58,173.09,173.3,24408.0,161.6696,162.1273,161.6696,161.8658,24408.0
2022-09-21 09:30:00,174.07,174.31,173.58,173.61,18032.0,162.585,162.8091,162.1273,162.1553,18032.0
2022-09-21 10:00:00,173.61,174.22,173.6,174.12,9577.0,162.1553,162.7251,162.146,162.6317,9577.0
2022-09-21 10:30:00,174.1,174.58,173.93,174.46,11680.0,162.613,163.0613,162.4542,162.9492,11680.0
2022-09-21 11:00:00,174.51,174.55,174.23,174.38,14277.0,162.9959,163.0333,162.7344,162.8745,14277.0
2022-09-21 11:30:00,174.35,174.77,174.35,174.58,11190.0,162.8465,163.2388,162.8465,163.0613,11190.0
2022-09-21 12:00:00,174.58,175.11,174.57,175.09,18924.0,163.0613,163.5564,163.052,163.5377,18924.0
2022-09-21 12:30:00,175.06,175.17,174.97,175.17,9214.0,163.5097,163.6124,163.4256,163.6124,9214.0
2022-09-21 13:00:00,175.18,175.4,175.1,175.11,12471.0,163.6217,163.8272,163.547,163.5564,12471.0
2022-09-21 13:30:00,175.22,175.64,175.22,175.54,12248.0,163.6591,164.0514,163.6591,163.958,12248.0
2022-09-21 14:00:00,175.53,175.57,173.53,174.2,19150.0,163.9486,163.986,162.0806,162.7064,19150.0
2022-09-21 14:30:00,173.99,176.46,173.78,176.28,25203.0,162.5103,164.8173,162.3141,164.6492,25203.0
2022-09-21 15:00:00,176.46,176.46,174.35,174.38,14540.0,164.8173,164.8173,162.8465,162.8745,14540.0
2022-09-21 15:30:00,174.26,174.67,173.46,173.46,34570.0,162.7624,163.1454,162.0152,162.0152,34570.0
2022-09-22 09:30:00,174.53,174.6,173.19,173.41,22256.0,163.0146,163.08,161.763,161.9685,22256.0
2022-09-22 10:00:00,173.33,173.45,172.56,172.88,17681.0,161.8938,162.0059,161.1746,161.4735,17681.0
2022-09-22 10:30:00,172.92,173.08,172.32,172.32,12339.0,161.5109,161.6603,160.9504,160.9504,12339.0
2022-09-22 11:00:00,172.24,172.44,171.41,171.51,17376.0,160.8757,161.0625,160.1005,160.1939,17376.0
2022-09-22 11:30:00,171.4,172.31,171.36,171.83,23551.0,160.0911,160.9411,160.0538,160.4928,23551.0
2022-09-22 12:00:00,171.83,172.39,171.8,172.0,6335.0,160.4928,161.0158,160.4647,160.6516,6335.0
2022-09-22 12:30:00,171.98,172.32,171.9,172.03,5449.0,160.6329,160.9504,160.5581,160.6796,5449.0
2022-09-22 13:00:00,172.03,172.03,171.72,171.94,3282.0,160.6796,160.6796,160.39,160.5955,3282.0
2022-09-22 13:30:00,172.14,172.33,172.0,172.18,6723.0,160.7823,160.9598,160.6516,160.8197,6723.0
2022-09-22 14:00:00,172.25,172.25,171.48,171.86,10330.0,160.8851,160.8851,160.1659,160.5208,10330.0
2022-09-22 14:30:00,171.77,172.24,171.66,171.99,5472.0,160.4367,160.8757,160.334,160.6422,5472.0
2022-09-22 15:00:00,172.14,172.38,171.86,172.08,7961.0,160.7823,161.0065,160.5208,160.7263,7961.0
2022-09-22 15:30:00,172.19,172.55,171.92,171.98,31526.0,160.829,161.1653,160.5768,160.6329,31526.0
2022-09-23 09:30:00,168.61,168.84,167.32,167.54,36195.0,157.4852,157.7,156.2803,156.4858,36195.0
2022-09-23 10:00:00,167.46,167.76,167.21,167.59,12985.0,156.4111,156.6913,156.1776,156.5325,12985.0
2022-09-23 10:30:00,167.58,167.8,166.63,166.63,23690.0,156.5232,156.7287,155.6359,155.6359,23690.0
2022-09-23 11:00:00,166.7,167.48,166.68,167.18,8016.0,155.7012,156.4298,155.6826,156.1496,8016.0
2022-09-23 11:30:00,167.38,167.44,166.77,167.2,10203.0,156.3364,156.3924,155.7666,156.1683,10203.0
2022-09-23 12:00:00,167.16,167.25,166.3,166.38,10266.0,156.1309,156.215,155.3276,155.4024,10266.0
2022-09-23 12:30:00,166.47,167.03,166.29,167.03,5345.0,155.4864,156.0095,155.3183,156.0095,5345.0
2022-09-23 13:00:00,167.08,167.3,166.86,166.86,5528.0,156.0562,156.2617,155.8507,155.8507,5528.0
2022-09-23 13:30:00,166.85,167.03,166.57,166.84,7883.0,155.8413,156.0095,155.5798,155.832,7883.0
2022-09-23 14:00:00,166.54,166.89,166.05,166.25,5580.0,155.5518,155.8787,155.0941,155.2809,5580.0
2022-09-23 14:30:00,166.29,166.29,165.5,165.53,11388.0,155.3183,155.3183,154.5804,154.6084,11388.0
2022-09-23 15:00:00,165.74,166.69,165.68,166.19,11468.0,154.8046,155.6919,154.7485,155.2249,11468.0
2022-09-23 15:30:00,166.32,167.0,166.32,166.89,22620.0,155.3463,155.9814,155.3463,155.8787,22620.0
2022-09-26 09:30:00,166.45,168.32,166.39,168.32,30639.0,155.4677,157.2144,155.4117,157.2144,30639.0
2022-09-26 10:00:00,168.2,168.85,167.1,168.29,14524.0,157.1023,157.7094,156.0749,157.1863,14524.0
2022-09-26 10:30:00,168.06,168.48,167.66,168.22,16498.0,156.9715,157.3638,156.5979,157.121,16498.0
2022-09-26 11:00:00,168.22,168.89,168.17,168.41,51952.0,157.121,157.7467,157.0743,157.2984,51952.0
2022-09-26 11:30:00,168.41,168.52,166.53,167.22,58406.0,157.2984,157.4012,155.5425,156.1869,58406.0
2022-09-26 12:00:00,167.07,167.15,166.33,166.37,8547.0,156.0468,156.1216,155.3557,155.393,8547.0
2022-09-26 12:30:00,166.35,166.78,166.35,166.56,15679.0,155.3743,155.776,155.3743,155.5705,15679.0
2022-09-26 13:00:00,166.55,166.67,165.78,165.85,13514.0,155.5611,155.6732,154.8419,154.9073,13514.0
2022-09-26 13:30:00,166.05,166.44,165.95,166.12,7919.0,155.0941,155.4584,155.0007,155.1595,7919.0
2022-09-26 14:00:00,166.16,166.77,166.16,166.32,8630.0,155.1969,155.7666,155.1969,155.3463,8630.0
2022-09-26 14:30:00,166.24,166.97,166.13,166.92,10061.0,155.2716,155.9534,155.1688,155.9067,10061.0
2022-09-26 15:00:00,166.97,167.02,166.53,166.7,16495.0,155.9534,156.0001,155.5425,155.7012,16495.0
2022-09-26 15:30:00,166.66,167.63,166.62,167.06,28091.0,155.6639,156.5699,155.6265,156.0375,28091.0
2022-09-27 09:30:00,168.88,169.84,168.68,168.91,19775.0,157.7374,158.6341,157.5506,157.7654,19775.0
2022-09-27 10:00:00,168.98,168.99,168.17,168.42,15039.0,157.8308,157.8401,157.0743,157.3078,15039.0
2022-09-27 10:30:00,168.37,169.44,168.36,169.37,11671.0,157.2611,158.2605,157.2517,158.1951,11671.0
2022-09-27 11:00:00,169.39,169.54,167.75,167.76,34124.0,158.2138,158.3539,156.682,156.6913,34124.0
2022-09-27 11:30:00,167.9,168.47,167.57,167.57,35436.0,156.8221,157.3545,156.5138,156.5138,35436.0
2022-09-27 12:00:00,167.39,167.44,166.64,166.94,8033.0,156.3457,156.3924,155.6452,155.9254,8033.0
2022-09-27 12:30:00,166.99,167.08,166.38,166.86,20885.0,155.9721,156.0562,155.4024,155.8507,20885.0
2022-09-27 13:00:00,166.93,166.93,166.41,166.79,10108.0,155.9161,155.9161,155.4304,155.7853,10108.0
2022-09-27 13:30:00,166.68,166.8,166.19,166.5,21865.0,155.6826,155.7946,155.2249,155.5144,21865.0
2022-09-27 14:00:00,166.55,166.85,166.39,166.73,7934.0,155.5611,155.8413,155.4117,155.7293,7934.0
2022-09-27 14:30:00,166.73,167.49,166.6,167.49,12258.0,155.7293,156.4391,155.6078,156.4391,12258.0
2022-09-27 15:00:00,167.3,167.3,166.83,167.04,10791.0,156.2617,156.2617,155.8227,156.0188,10791.0
2022-09-27 15:30:00,166.95,167.19,166.62,167.08,58419.0,155.9347,156.1589,155.6265,156.0562,58419.0
2022-09-28 09:30:00,164.42,165.28,163.5,165.07,25753.0,153.5717,154.3749,152.7124,154.1788,25753.0
2022-09-28 10:00:00,165.0,166.24,164.75,166.02,30381.0,154.1134,155.2716,153.8799,155.0661,30381.0
2022-09-28 10:30:00,166.04,166.94,165.96,166.6,26905.0,155.0848,155.9254,155.0101,155.6078,26905.0
2022-09-28 11:00:00,166.45,167.13,166.17,166.93,26624.0,155.4677,156.1029,155.2062,155.9161,26624.0
2022-09-28 11:30:00,166.82,168.24,166.71,168.1,31315.0,155.8133,157.1396,155.7106,157.0089,31315.0
2022-09-28 12:00:00,167.86,168.33,167.46,167.47,9012.0,156.7847,157.2237,156.4111,156.4204,9012.0
2022-09-28 12:30:00,167.59,168.46,167.52,168.18,8373.0,156.5325,157.3451,156.4671,157.0836,8373.0
2022-09-28 13:00:00,168.19,168.87,168.03,168.43,8215.0,157.0929,157.7281,156.9435,157.3171,8215.0
2022-09-28 13:30:00,168.42,168.7,168.2,168.29,8091.0,157.3078,157.5693,157.1023,157.1863,8091.0
2022-09-28 14:00:00,168.36,168.88,168.35,168.81,10613.0,157.2517,157.7374,157.2424,157.672,10613.0
2022-09-28 14:30:00,168.91,169.33,168.73,169.06,16341.0,157.7654,158.1577,157.5973,157.9055,16341.0
2022-09-28 15:00:00,169.04,169.33,168.9,169.15,19171.0,157.8869,158.1577,157.7561,157.9896,19171.0
2022-09-28 15:30:00,169.08,169.5,168.87,168.96,37627.0,157.9242,158.3165,157.7281,157.8121,37627.0
2022-09-29 09:30:00,168.95,169.11,167.94,168.4,51466.0,157.8028,157.9522,156.8594,157.2891,51466.0
2022-09-29 10:00:00,168.3,168.41,167.5,167.9,18206.0,157.1957,157.2984,156.4485,156.8221,18206.0
2022-09-29 10:30:00,167.79,168.71,167.46,168.71,12907.0,156.7193,157.5786,156.4111,157.5786,12907.0
2022-09-29 11:00:00,168.88,169.64,168.37,168.37,22209.0,157.7374,158.4473,157.2611,157.2611,22209.0
2022-09-29 11:30:00,168.48,169.33,168.32,169.24,8102.0,157.3638,158.1577,157.2144,158.0737,8102.0
2022-09-29 12:00:00,169.01,169.68,169.0,169.24,17238.0,157.8588,158.4846,157.8495,158.0737,17238.0
2022-09-29 12:30:00,169.26,169.89,168.95,168.95,8387.0,158.0923,158.6808,157.8028,157.8028,8387.0
2022-09-29 13:00:00,168.96,169.24,168.79,169.15,4119.0,157.8121,158.0737,157.6533,157.9896,4119.0
2022-09-29 13:30:00,168.93,169.16,168.62,168.7,8203.0,157.7841,157.9989,157.4946,157.5693,8203.0
2022-09-29 14:00:00,168.55,169.04,168.46,168.99,10367.0,157.4292,157.8869,157.3451,157.8401,10367.0
2022-09-29 14:30:00,168.97,169.26,168.85,168.97,9272.0,157.8215,158.0923,157.7094,157.8215,9272.0
2022-09-29 15:00:00,168.99,169.48,168.95,169.23,10847.0,157.8401,158.2978,157.8028,158.0643,10847.0
2022-09-29 15:30:00,169.34,170.22,169.33,169.92,38231.0,158.1671,158.989,158.1577,158.7088,38231.0
2022-09-30 09:30:00,169.44,170.16,169.02,169.96,28110.0,158.2605,158.933,157.8682,158.7461,28110.0
2022-09-30 10:00:00,170.02,170.02,169.02,169.4,8565.0,158.8022,158.8022,157.8682,158.2231,8565.0
2022-09-30 10:30:00,169.81,171.07,169.81,171.04,14927.0,158.606,159.7829,158.606,159.7549,14927.0
2022-09-30 11:00:00,171.05,171.67,170.76,170.9,15615.0,159.7642,160.3433,159.4934,159.6241,15615.0
2022-09-30 11:30:00,170.66,171.27,170.35,170.58,32413.0,159.4,159.9697,159.1104,159.3252,32413.0
2022-09-30 12:00:00,170.68,170.68,170.1,170.43,9576.0,159.4186,159.4186,158.8769,159.1851,9576.0
2022-09-30 12:30:00,170.56,171.25,170.52,171.06,18700.0,159.3066,159.951,159.2692,159.7736,18700.0
2022-09-30 13:00:00,171.06,171.07,170.61,170.95,7280.0,159.7736,159.7829,159.3533,159.6708,7280.0
2022-09-30 13:30:00,170.96,170.97,170.34,170.46,14320.0,159.6802,159.6895,159.1011,159.2132,14320.0
2022-09-30 14:00:00,170.4,170.84,170.27,170.56,6909.0,159.1571,159.5681,159.0357,159.3066,6909.0
2022-09-30 14:30:00,170.53,170.78,170.35,170.55,31096.0,159.2785,159.512,159.1104,159.2972,31096.0
2022-09-30 15:00:00,170.5,170.86,170.27,170.62,16634.0,159.2505,159.5868,159.0357,159.3626,16634.0
2022-09-30 15:30:00,170.62,170.62,169.6,169.75,33569.0,159.3626,159.3626,158.4099,158.55,33569.0
2022-10-03 09:30:00,168.51,168.96,167.98,168.39,65664.0,157.3918,157.8121,156.8968,157.2797,65664.0
2022-10-03 10:00:00,168.36,170.05,168.36,169.72,22901.0,157.2517,158.8302,157.2517,158.522,22901.0
2022-10-03 10:30:00,169.58,169.73,169.17,169.58,28781.0,158.3912,158.5313,158.0083,158.3912,28781.0
2022-10-03 11:00:00,169.57,170.43,169.51,170.08,31721.0,158.3819,159.1851,158.3258,158.8582,31721.0
2022-10-03 11:30:00,170.14,170.22,169.3,169.38,33234.0,158.9143,158.989,158.1297,158.2044,33234.0
2022-10-03 12:00:00,169.36,169.53,168.81,168.81,8843.0,158.1857,158.3445,157.672,157.672,8843.0
2022-10-03 12:30:00,168.91,169.44,168.91,169.33,8108.0,157.7654,158.2605,157.7654,158.1577,8108.0
2022-10-03 13:00:00,169.42,169.89,169.34,169.34,9651.0,158.2418,158.6808,158.1671,158.1671,9651.0
2022-10-03 13:30:00,169.36,170.03,169.24,169.96,21917.0,158.1857,158.8115,158.0737,158.7461,21917.0
2022-10-03 14:00:00,169.94,170.95,169.89,170.92,26986.0,158.7275,159.6708,158.6808,159.6428,26986.0
2022-10-03 14:30:00,170.96,171.26,170.89,171.09,19901.0,159.6802,159.9604,159.6148,159.8016,19901.0
2022-10-03 15:00:00,171.05,171.09,170.45,170.68,18455.0,159.7642,159.8016,159.2038,159.4186,18455.0
2022-10-03 15:30:00,170.64,170.84,170.28,170.5,36225.0,159.3813,159.5681,159.045,159.2505,36225.0
2022-10-04 09:30:00,174.99,175.78,174.76,175.68,29886.0,163.4443,164.1821,163.2294,164.0887,29886.0
2022-10-04 10:00:00,175.58,176.14,175.46,175.46,13256.0,163.9953,164.5184,163.8833,163.8833,13256.0
2022-10-04 10:30:00,175.64,175.73,174.8,175.11,13251.0,164.0514,164.1354,163.2668,163.5564,13251.0
2022-10-04 11:00:00,175.25,175.71,175.08,175.61,25080.0,163.6871,164.1168,163.5283,164.0234,25080.0
2022-10-04 11:30:00,175.69,175.74,175.07,175.32,14658.0,164.0981,164.1448,163.519,163.7525,14658.0
2022-10-04 12:00:00,175.39,175.95,175.39,175.95,4731.0,163.8179,164.3409,163.8179,164.3409,4731.0
2022-10-04 12:30:00,175.95,176.23,175.4,175.55,34668.0,164.3409,164.6025,163.8272,163.9673,34668.0
2022-10-04 13:00:00,175.69,175.69,174.77,175.17,6948.0,164.0981,164.0981,163.2388,163.6124,6948.0
2022-10-04 13:30:00,175.16,175.61,175.03,175.49,12907.0,163.6031,164.0234,163.4816,163.9113,12907.0
2022-10-04 14:00:00,175.49,175.69,175.23,175.24,10252.0,163.9113,164.0981,163.6684,163.6778,10252.0
2022-10-04 14:30:00,175.35,175.92,175.13,175.92,9692.0,163.7805,164.3129,163.575,164.3129,9692.0
2022-10-04 15:00:00,175.88,175.88,175.33,175.56,14112.0,164.2756,164.2756,163.7618,163.9767,14112.0
2022-10-04 15:30:00,175.53,176.13,175.44,176.08,23574.0,163.9486,164.5091,163.8646,164.4624,23574.0
2022-10-05 09:30:00,173.41,174.17,173.41,173.75,15212.0,161.9685,162.6784,161.9685,162.2861,15212.0
2022-10-05 10:00:00,173.73,173.83,171.91,172.36,12554.0,162.2674,162.3608,160.5675,160.9878,12554.0
2022-10-05 10:30:00,172.38,172.54,171.44,171.45,19276.0,161.0065,161.1559,160.1285,160.1378,19276.0
2022-10-05 11:00:00,171.37,172.36,171.35,172.35,12673.0,160.0631,160.9878,160.0444,160.9785,12673.0
2022-10-05 11:30:00,172.25,172.8,172.16,172.64,12200.0,160.8851,161.3988,160.801,161.2493,12200.0
2022-10-05 12:00:00,173.02,173.29,172.99,173.16,5367.0,161.6043,161.8564,161.5762,161.735,5367.0
2022-10-05 12:30:00,173.16,173.61,173.02,173.34,4810.0,161.735,162.1553,161.6043,161.9031,4810.0
2022-10-05 13:00:00,173.3,173.95,173.29,173.79,8357.0,161.8658,162.4729,161.8564,162.3234,8357.0
2022-10-05 13:30:00,173.86,173.95,173.61,173.73,11852.0,162.3888,162.4729,162.1553,162.2674,11852.0
2022-10-05 14:00:00,173.72,174.31,173.71,174.22,9762.0,162.2581,162.8091,162.2487,162.7251,9762.0
2022-10-05 14:30:00,174.31,174.48,174.08,174.39,8338.0,162.8091,162.9679,162.5943,162.8839,8338.0
2022-10-05 15:00:00,174.51,174.98,174.51,174.78,21466.0,162.9959,163.4349,162.9959,163.2481,21466.0
2022-10-05 15:30:00,174.79,174.95,173.53,173.58,41547.0,163.2575,163.4069,162.0806,162.1273,41547.0
2022-10-06 09:30:00,170.49,171.09,169.74,169.83,36255.0,159.2412,159.8016,158.5407,158.6247,36255.0
2022-10-06 10:00:00,169.67,169.73,169.05,169.28,14303.0,158.4753,158.5313,157.8962,158.111,14303.0
2022-10-06 10:30:00,169.19,169.56,168.77,169.33,13982.0,158.027,158.3725,157.6347,158.1577,13982.0
2022-10-06 11:00:00,169.35,169.61,169.2,169.51,13002.0,158.1764,158.4192,158.0363,158.3258,13002.0
2022-10-06 11:30:00,169.46,169.63,168.7,168.7,14402.0,158.2791,158.4379,157.5693,157.5693,14402.0
2022-10-06 12:00:00,168.61,168.89,168.42,168.81,12380.0,157.4852,157.7467,157.3078,157.672,12380.0
2022-10-06 12:30:00,168.86,169.35,168.86,169.11,9459.0,157.7187,158.1764,157.7187,157.9522,9459.0
2022-10-06 13:00:00,169.14,169.5,168.98,169.4,4853.0,157.9803,158.3165,157.8308,158.2231,4853.0
2022-10-06 13:30:00,169.37,169.49,169.2,169.49,4401.0,158.1951,158.3072,158.0363,158.3072,4401.0
2022-10-06 14:00:00,169.51,169.51,168.91,168.91,4746.0,158.3258,158.3258,157.7654,157.7654,4746.0
2022-10-06 14:30:00,168.93,168.97,168.38,168.65,5412.0,157.7841,157.8215,157.2704,157.5226,5412.0
2022-10-06 15:00:00,168.54,168.95,168.25,168.95,7377.0,157.4198,157.8028,157.149,157.8028,7377.0
2022-10-06 15:30:00,169.04,169.1,168.47,168.48,25445.0,157.8869,157.9429,157.3545,157.3638,25445.0
2022-10-07 09:30:00,169.02,169.52,168.23,168.37,24475.0,157.8682,158.3352,157.1303,157.2611,24475.0
2022-10-07 10:00:00,168.64,169.37,168.36,168.94,17609.0,157.5132,158.1951,157.2517,157.7934,17609.0
2022-10-07 10:30:00,168.85,169.21,168.5,168.77,30938.0,157.7094,158.0456,157.3825,157.6347,30938.0
2022-10-07 11:00:00,168.76,168.89,168.21,168.35,25114.0,157.6253,157.7467,157.1116,157.2424,25114.0
2022-10-07 11:30:00,168.58,168.63,168.21,168.36,13363.0,157.4572,157.5039,157.1116,157.2517,13363.0
2022-10-07 12:00:00,168.21,168.42,167.87,167.92,8619.0,157.1116,157.3078,156.794,156.8407,8619.0
2022-10-07 12:30:00,167.92,168.07,167.7,167.79,12528.0,156.8407,156.9809,156.6353,156.7193,12528.0
2022-10-07 13:00:00,167.75,167.97,167.59,167.82,4849.0,156.682,156.8874,156.5325,156.7473,4849.0
2022-10-07 13:30:00,167.69,167.79,167.5,167.55,7658.0,156.6259,156.7193,156.4485,156.4952,7658.0
2022-10-07 14:00:00,167.5,167.74,167.31,167.31,8171.0,156.4485,156.6726,156.271,156.271,8171.0
2022-10-07 14:30:00,167.27,167.35,166.71,167.1,11772.0,156.2336,156.3084,155.7106,156.0749,11772.0
2022-10-07 15:00:00,167.14,167.27,166.59,166.59,7676.0,156.1122,156.2336,155.5985,155.5985,7676.0
2022-10-07 15:30:00,166.66,167.46,166.44,167.35,29178.0,155.6639,156.4111,155.4584,156.3084,29178.0
2022-10-10 09:30:00,163.0,163.89,163.0,163.34,44100.0,152.2454,153.0766,152.2454,152.5629,44100.0
2022-10-10 10:00:00,163.34,164.44,163.34,164.44,15878.0,152.5629,153.5904,152.5629,153.5904,15878.0
2022-10-10 10:30:00,164.36,164.81,163.6,164.23,16604.0,153.5156,153.9359,152.8058,153.3942,16604.0
2022-10-10 11:00:00,164.13,164.13,163.41,163.7,13444.0,153.3008,153.3008,152.6283,152.8992,13444.0
2022-10-10 11:30:00,163.72,164.15,163.45,163.85,28695.0,152.9179,153.3195,152.6657,153.0393,28695.0
2022-10-10 12:00:00,163.81,163.92,163.38,163.38,7139.0,153.0019,153.1047,152.6003,152.6003,7139.0
2022-10-10 12:30:00,163.5,163.64,163.25,163.38,8088.0,152.7124,152.8431,152.4789,152.6003,8088.0
2022-10-10 13:00:00,163.27,163.71,163.17,163.59,7062.0,152.4976,152.9085,152.4041,152.7964,7062.0
2022-10-10 13:30:00,163.64,164.55,163.63,164.5,8322.0,152.8431,153.6931,152.8338,153.6464,8322.0
2022-10-10 14:00:00,164.44,164.51,164.19,164.37,6546.0,153.5904,153.6557,153.3568,153.525,6546.0
2022-10-10 14:30:00,164.3,164.67,164.07,164.24,6112.0,153.4596,153.8052,153.2448,153.4036,6112.0
2022-10-10 15:00:00,164.24,164.72,164.18,164.39,5631.0,153.4036,153.8519,153.3475,153.5437,5631.0
2022-10-10 15:30:00,164.29,164.56,163.97,163.97,15562.0,153.4503,153.7024,153.1514,153.1514,15562.0
2022-10-11 09:30:00,163.5,163.8,162.87,162.96,26507.0,152.7124,152.9926,152.1239,152.208,26507.0
2022-10-11 10:00:00,162.84,163.76,162.62,163.56,10228.0,152.0959,152.9552,151.8904,152.7684,10228.0
2022-10-11 10:30:00,163.43,164.99,163.37,164.56,15203.0,152.647,154.1041,152.591,153.7024,15203.0
2022-10-11 11:00:00,164.57,165.48,164.53,165.4,31035.0,153.7118,154.5617,153.6744,154.487,31035.0
2022-10-11 11:30:00,165.48,166.5,165.48,166.5,23580.0,154.5617,155.5144,154.5617,155.5144,23580.0
2022-10-11 12:00:00,166.41,166.67,165.9,166.41,12860.0,155.4304,155.6732,154.954,155.4304,12860.0
2022-10-11 12:30:00,166.47,167.11,166.45,166.65,11471.0,155.4864,156.0842,155.4677,155.6545,11471.0
2022-10-11 13:00:00,166.6,166.71,166.4,166.4,17398.0,155.6078,155.7106,155.421,155.421,17398.0
2022-10-11 13:30:00,166.4,166.52,166.1,166.14,18512.0,155.421,155.5331,155.1408,155.1782,18512.0
2022-10-11 14:00:00,166.1,166.15,165.67,165.75,21767.0,155.1408,155.1875,154.7392,154.8139,21767.0
2022-10-11 14:30:00,165.86,165.96,164.16,164.25,11627.0,154.9167,155.0101,153.3288,153.4129,11627.0
2022-10-11 15:00:00,164.2,164.27,163.44,163.78,27949.0,153.3662,153.4316,152.6563,152.9739,27949.0
2022-10-11 15:30:00,163.7,164.3,163.61,163.98,47145.0,152.8992,153.4596,152.8151,153.1607,47145.0
2022-10-12 09:30:00,164.64,165.92,164.28,165.45,34120.0,153.7772,154.9727,153.4409,154.5337,34120.0
2022-10-12 10:00:00,165.55,166.5,165.48,166.31,27088.0,154.6271,155.5144,154.5617,155.337,27088.0
2022-10-12 10:30:00,166.32,166.83,165.77,166.6,18403.0,155.3463,155.8227,154.8326,155.6078,18403.0
2022-10-12 11:00:00,166.55,167.02,166.52,166.61,14194.0,155.5611,156.0001,155.5331,155.6172,14194.0
2022-10-12 11:30:00,166.56,166.77,166.18,166.25,23518.0,155.5705,155.7666,155.2156,155.2809,23518.0
2022-10-12 12:00:00,166.24,166.47,165.84,165.85,7864.0,155.2716,155.4864,154.898,154.9073,7864.0
2022-10-12 12:30:00,165.91,165.91,165.5,165.65,6223.0,154.9634,154.9634,154.5804,154.7205,6223.0
2022-10-12 13:00:00,165.64,165.74,165.49,165.72,8442.0,154.7112,154.8046,154.5711,154.7859,8442.0
2022-10-12 13:30:00,165.72,165.73,165.19,165.64,18283.0,154.7859,154.7952,154.2909,154.7112,18283.0
2022-10-12 14:00:00,165.61,166.39,165.44,166.31,11952.0,154.6832,155.4117,154.5244,155.337,11952.0
2022-10-12 14:30:00,166.35,166.47,166.1,166.39,33693.0,155.3743,155.4864,155.1408,155.4117,33693.0
2022-10-12 15:00:00,166.39,166.55,166.11,166.32,15310.0,155.4117,155.5611,155.1502,155.3463,15310.0
2022-10-12 15:30:00,166.28,166.59,166.24,166.34,39341.0,155.309,155.5985,155.2716,155.365,39341.0
2022-10-13 09:30:00,161.57,162.45,160.98,162.11,47048.0,150.9097,151.7317,150.3586,151.4141,47048.0
2022-10-13 10:00:00,162.09,162.95,161.88,161.9,30461.0,151.3954,152.1987,151.1993,151.2179,30461.0
2022-10-13 10:30:00,161.78,163.52,161.78,163.26,25949.0,151.1059,152.7311,151.1059,152.4882,25949.0
2022-10-13 11:00:00,163.22,166.16,163.09,166.15,29713.0,152.4508,155.1969,152.3294,155.1875,29713.0
2022-10-13 11:30:00,166.17,167.16,165.93,166.81,24911.0,155.2062,156.1309,154.982,155.804,24911.0
2022-10-13 12:00:00,166.82,167.2,166.42,166.63,8407.0,155.8133,156.1683,155.4397,155.6359,8407.0
2022-10-13 12:30:00,166.49,167.02,166.49,166.89,6661.0,155.5051,156.0001,155.5051,155.8787,6661.0
2022-10-13 13:00:00,166.97,167.59,166.73,167.41,9254.0,155.9534,156.5325,155.7293,156.3644,9254.0
2022-10-13 13:30:00,167.58,167.68,167.33,167.53,7296.0,156.5232,156.6166,156.2897,156.4765,7296.0
2022-10-13 14:00:00,167.5,167.64,167.03,167.07,9164.0,156.4485,156.5792,156.0095,156.0468,9164.0
2022-10-13 14:30:00,167.16,167.98,167.16,167.74,11033.0,156.1309,156.8968,156.1309,156.6726,11033.0
2022-10-13 15:00:00,167.71,168.02,167.28,167.29,15057.0,156.6446,156.9341,156.243,156.2523,15057.0
2022-10-13 15:30:00,167.34,167.57,167.02,167.14,35586.0,156.299,156.5138,156.0001,156.1122,35586.0
2022-10-14 09:30:00,169.09,169.37,168.01,168.31,25122.0,157.9336,158.1951,156.9248,157.205,25122.0
2022-10-14 10:00:00,168.16,168.16,166.62,167.03,17006.0,157.0649,157.0649,155.6265,156.0095,17006.0
2022-10-14 10:30:00,167.15,167.84,166.57,167.8,23930.0,156.1216,156.766,155.5798,156.7287,23930.0
2022-10-14 11:00:00,168.01,168.11,166.86,167.34,20045.0,156.9248,157.0182,155.8507,156.299,20045.0
2022-10-14 11:30:00,166.92,166.92,166.42,166.7,8887.0,155.9067,155.9067,155.4397,155.7012,8887.0
2022-10-14 12:00:00,166.68,167.15,166.15,166.28,4766.0,155.6826,156.1216,155.1875,155.309,4766.0
2022-10-14 12:30:00,166.35,166.67,166.03,166.12,5271.0,155.3743,155.6732,155.0754,155.1595,5271.0
2022-10-14 13:00:00,166.3,166.33,165.97,166.09,4201.0,155.3276,155.3557,155.0194,155.1315,4201.0
2022-10-14 13:30:00,166.07,166.45,166.06,166.43,3207.0,155.1128,155.4677,155.1035,155.4491,3207.0
2022-10-14 14:00:00,166.4,166.4,165.92,166.11,10587.0,155.421,155.421,154.9727,155.1502,10587.0
2022-10-14 14:30:00,166.12,166.14,165.76,165.87,7329.0,155.1595,155.1782,154.8233,154.926,7329.0
2022-10-14 15:00:00,166.01,166.11,165.5,165.97,9199.0,155.0568,155.1502,154.5804,155.0194,9199.0
2022-10-14 15:30:00,165.97,166.2,165.32,165.4,24184.0,155.0194,155.2342,154.4123,154.487,24184.0
2022-10-17 09:30:00,168.04,169.16,168.04,168.45,23975.0,156.9528,157.9989,156.9528,157.3358,23975.0
2022-10-17 10:00:00,168.46,169.36,168.27,169.28,17707.0,157.3451,158.1857,157.1677,158.111,17707.0
2022-10-17 10:30:00,169.33,169.99,169.32,169.5,15566.0,158.1577,158.7742,158.1484,158.3165,15566.0
2022-10-17 11:00:00,169.67,169.78,168.62,169.29,23400.0,158.4753,158.578,157.4946,158.1204,23400.0
2022-10-17 11:30:00,169.4,169.85,169.22,169.68,20588.0,158.2231,158.6434,158.055,158.4846,20588.0
2022-10-17 12:00:00,169.66,169.95,169.45,169.65,10554.0,158.4659,158.7368,158.2698,158.4566,10554.0
2022-10-17 12:30:00,169.73,169.82,169.03,169.11,7514.0,158.5313,158.6154,157.8775,157.9522,7514.0
2022-10-17 13:00:00,169.11,169.44,168.97,169.36,6535.0,157.9522,158.2605,157.8215,158.1857,6535.0
2022-10-17 13:30:00,169.4,169.47,169.2,169.4,12751.0,158.2231,158.2885,158.0363,158.2231,12751.0
2022-10-17 14:00:00,169.4,169.71,168.78,169.09,7107.0,158.2231,158.5126,157.644,157.9336,7107.0
2022-10-17 14:30:00,169.0,169.17,168.87,169.02,6454.0,157.8495,158.0083,157.7281,157.8682,6454.0
2022-10-17 15:00:00,168.92,169.04,168.49,168.62,7160.0,157.7748,157.8869,157.3731,157.4946,7160.0
2022-10-17 15:30:00,168.57,168.73,168.4,168.49,17963.0,157.4479,157.5973,157.2891,157.3731,17963.0
2022-10-18 09:30:00,169.51,169.89,169.06,169.2,26123.0,158.3258,158.6808,157.9055,158.0363,26123.0
2022-10-18 10:00:00,169.35,169.59,169.04,169.19,10250.0,158.1764,158.4006,157.8869,158.027,10250.0
2022-10-18 10:30:00,169.15,169.99,169.15,169.66,9233.0,157.9896,158.7742,157.9896,158.4659,9233.0
2022-10-18 11:00:00,169.62,169.63,168.55,168.77,28195.0,158.4286,158.4379,157.4292,157.6347,28195.0
2022-10-18 11:30:00,168.76,168.82,168.45,168.68,6607.0,157.6253,157.6814,157.3358,157.5506,6607.0
2022-10-18 12:00:00,168.68,169.04,168.27,168.64,8059.0,157.5506,157.8869,157.1677,157.5132,8059.0
2022-10-18 12:30:00,168.67,169.05,168.67,168.78,4680.0,157.5413,157.8962,157.5413,157.644,4680.0
2022-10-18 13:00:00,168.74,168.74,168.22,168.71,8022.0,157.6066,157.6066,157.121,157.5786,8022.0
2022-10-18 13:30:00,168.76,169.11,168.76,168.96,8690.0,157.6253,157.9522,157.6253,157.8121,8690.0
2022-10-18 14:00:00,168.88,169.04,168.51,168.66,8179.0,157.7374,157.8869,157.3918,157.5319,8179.0
2022-10-18 14:30:00,168.79,168.79,167.87,168.12,10185.0,157.6533,157.6533,156.794,157.0276,10185.0
2022-10-18 15:00:00,168.09,168.39,167.94,168.34,11860.0,156.9995,157.2797,156.8594,157.233,11860.0
2022-10-18 15:30:00,168.41,169.14,168.41,168.95,30454.0,157.2984,157.9803,157.2984,157.8028,30454.0
2022-10-19 09:30:00,167.9,168.28,167.56,167.74,22213.0,156.8221,157.177,156.5045,156.6726,22213.0
2022-10-19 10:00:00,167.69,168.43,167.55,168.32,16394.0,156.6259,157.3171,156.4952,157.2144,16394.0
2022-10-19 10:30:00,168.23,168.41,167.47,167.5,5308.0,157.1303,157.2984,156.4204,156.4485,5308.0
2022-10-19 11:00:00,167.54,167.54,166.84,167.08,8039.0,156.4858,156.4858,155.832,156.0562,8039.0
2022-10-19 11:30:00,167.05,167.25,166.56,167.22,28454.0,156.0281,156.215,155.5705,156.1869,28454.0
2022-10-19 12:00:00,167.01,167.01,166.38,166.45,1279.0,155.9908,155.9908,155.4024,155.4677,1279.0
2022-10-19 12:30:00,166.47,166.67,166.07,166.25,3365.0,155.4864,155.6732,155.1128,155.2809,3365.0
2022-10-19 13:00:00,166.24,166.36,165.83,166.28,3566.0,155.2716,155.3837,154.8886,155.309,3566.0
2022-10-19 13:30:00,166.17,166.26,165.87,166.18,5711.0,155.2062,155.2903,154.926,155.2156,5711.0
2022-10-19 14:00:00,166.26,166.71,166.17,166.68,4642.0,155.2903,155.7106,155.2062,155.6826,4642.0
2022-10-19 14:30:00,166.69,166.91,166.36,166.36,8075.0,155.6919,155.8974,155.3837,155.3837,8075.0
2022-10-19 15:00:00,166.5,166.79,166.21,166.24,5764.0,155.5144,155.7853,155.2436,155.2716,5764.0
2022-10-19 15:30:00,166.24,166.77,166.24,166.76,19120.0,155.2716,155.7666,155.2716,155.7573,19120.0
2022-10-20 09:30:00,164.19,164.51,163.76,164.29,28393.0,153.3568,153.6557,152.9552,153.4503,28393.0
2022-10-20 10:00:00,164.31,165.69,164.04,165.53,11437.0,153.4689,154.7579,153.2167,154.6084,11437.0
2022-10-20 10:30:00,165.71,165.71,164.76,165.05,11390.0,154.7766,154.7766,153.8892,154.1601,11390.0
2022-10-20 11:00:00,165.09,165.28,164.87,165.09,18480.0,154.1975,154.3749,153.992,154.1975,18480.0
2022-10-20 11:30:00,165.02,165.56,165.02,165.17,10580.0,154.1321,154.6365,154.1321,154.2722,10580.0
2022-10-20 12:00:00,164.98,165.13,164.5,164.61,10320.0,154.0947,154.2348,153.6464,153.7491,10320.0
2022-10-20 12:30:00,164.49,164.71,164.14,164.22,4630.0,153.6371,153.8425,153.3101,153.3849,4630.0
2022-10-20 13:00:00,164.26,164.35,163.92,164.12,5307.0,153.4222,153.5063,153.1047,153.2915,5307.0
2022-10-20 13:30:00,164.09,164.23,163.72,163.77,6469.0,153.2634,153.3942,152.9179,152.9646,6469.0
2022-10-20 14:00:00,163.73,163.83,163.47,163.57,5497.0,152.9272,153.0206,152.6844,152.7778,5497.0
2022-10-20 14:30:00,163.51,163.91,163.51,163.86,4882.0,152.7217,153.0953,152.7217,153.0486,4882.0
2022-10-20 15:00:00,163.79,163.87,163.25,163.26,4736.0,152.9832,153.058,152.4789,152.4882,4736.0
2022-10-20 15:30:00,163.17,163.88,163.17,163.54,13330.0,152.4041,153.0673,152.4041,152.7497,13330.0
2022-10-21 09:30:00,160.63,162.12,160.09,162.09,48702.0,150.0317,151.4234,149.5274,151.3954,48702.0
2022-10-21 10:00:00,162.42,162.58,161.13,161.18,20188.0,151.7036,151.8531,150.4987,150.5454,20188.0
2022-10-21 10:30:00,161.16,162.08,160.88,161.26,30500.0,150.5268,151.3861,150.2652,150.6202,30500.0
2022-10-21 11:00:00,161.43,162.76,161.11,162.62,25178.0,150.779,152.0212,150.4801,151.8904,25178.0
2022-10-21 11:30:00,162.82,163.56,162.05,163.56,13316.0,152.0772,152.7684,151.358,152.7684,13316.0
2022-10-21 12:00:00,163.7,163.81,162.86,162.95,7349.0,152.8992,153.0019,152.1146,152.1987,7349.0
2022-10-21 12:30:00,163.06,163.55,163.06,163.47,4793.0,152.3014,152.7591,152.3014,152.6844,4793.0
2022-10-21 13:00:00,163.48,163.69,163.29,163.54,7476.0,152.6937,152.8898,152.5162,152.7497,7476.0
2022-10-21 13:30:00,163.45,163.91,163.45,163.75,5158.0,152.6657,153.0953,152.6657,152.9459,5158.0
2022-10-21 14:00:00,163.76,164.05,163.55,163.58,5359.0,152.9552,153.2261,152.7591,152.7871,5359.0
2022-10-21 14:30:00,163.64,163.87,163.52,163.72,19960.0,152.8431,153.058,152.7311,152.9179,19960.0
2022-10-21 15:00:00,163.83,164.58,163.75,164.45,15774.0,153.0206,153.7211,152.9459,153.5997,15774.0
2022-10-21 15:30:00,164.49,164.49,163.96,164.2,19465.0,153.6371,153.6371,153.142,153.3662,19465.0
2022-10-24 09:30:00,165.51,166.74,165.36,166.51,29912.0,154.5898,155.7386,154.4497,155.5238,29912.0
2022-10-24 10:00:00,166.48,166.49,164.46,165.08,12319.0,155.4958,155.5051,153.609,154.1881,12319.0
2022-10-24 10:30:00,165.14,165.75,164.95,165.75,9655.0,154.2442,154.8139,154.0667,154.8139,9655.0
2022-10-24 11:00:00,165.71,165.89,165.42,165.72,29042.0,154.7766,154.9447,154.5057,154.7859,29042.0
2022-10-24 11:30:00,165.59,165.9,164.94,165.71,12675.0,154.6645,154.954,154.0574,154.7766,12675.0
2022-10-24 12:00:00,165.7,165.97,165.56,165.81,9466.0,154.7672,155.0194,154.6365,154.87,9466.0
2022-10-24 12:30:00,165.63,165.77,165.39,165.43,12470.0,154.7018,154.8326,154.4777,154.515,12470.0
2022-10-24 13:00:00,165.35,165.64,165.24,165.27,5475.0,154.4403,154.7112,154.3376,154.3656,5475.0
2022-10-24 13:30:00,165.3,165.79,165.3,165.72,12774.0,154.3936,154.8513,154.3936,154.7859,12774.0
2022-10-24 14:00:00,165.92,166.04,165.78,165.94,5349.0,154.9727,155.0848,154.8419,154.9914,5349.0
2022-10-24 14:30:00,165.94,166.28,165.81,166.2,6305.0,154.9914,155.309,154.87,155.2342,6305.0
2022-10-24 15:00:00,166.12,166.31,166.0,166.19,10712.0,155.1595,155.337,155.0474,155.2249,10712.0
2022-10-24 15:30:00,166.12,166.22,165.66,165.76,29663.0,155.1595,155.2529,154.7299,154.8233,29663.0
2022-10-25 09:30:00,166.32,167.54,166.31,167.46,27219.0,155.3463,156.4858,155.337,156.4111,27219.0
2022-10-25 10:00:00,167.5,167.97,167.03,167.97,11912.0,156.4485,156.8874,156.0095,156.8874,11912.0
2022-10-25 10:30:00,167.99,168.13,167.84,167.95,14110.0,156.9061,157.0369,156.766,156.8688,14110.0
2022-10-25 11:00:00,167.96,169.52,167.95,169.5,21957.0,156.8781,158.3352,156.8688,158.3165,21957.0
2022-10-25 11:30:00,169.43,169.44,168.65,168.65,20601.0,158.2511,158.2605,157.5226,157.5226,20601.0
2022-10-25 12:00:00,168.53,168.73,168.23,168.45,7085.0,157.4105,157.5973,157.1303,157.3358,7085.0
2022-10-25 12:30:00,168.38,168.69,168.25,168.25,5101.0,157.2704,157.5599,157.149,157.149,5101.0
2022-10-25 13:00:00,168.35,168.5,168.13,168.47,8806.0,157.2424,157.3825,157.0369,157.3545,8806.0
2022-10-25 13:30:00,168.49,168.52,168.07,168.32,5013.0,157.3731,157.4012,156.9809,157.2144,5013.0
2022-10-25 14:00:00,168.38,168.66,168.37,168.44,3168.0,157.2704,157.5319,157.2611,157.3264,3168.0
2022-10-25 14:30:00,168.5,168.72,168.35,168.47,8581.0,157.3825,157.588,157.2424,157.3545,8581.0
2022-10-25 15:00:00,168.44,168.67,168.41,168.53,19215.0,157.3264,157.5413,157.2984,157.4105,19215.0
2022-10-25 15:30:00,168.51,169.21,168.5,169.03,47929.0,157.3918,158.0456,157.3825,157.8775,47929.0
2022-10-26 09:30:00,164.53,166.66,164.53,166.3,75799.0,153.6744,155.6639,153.6744,155.3276,75799.0
2022-10-26 10:00:00,166.34,167.92,166.34,167.77,32223.0,155.365,156.8407,155.365,156.7006,32223.0
2022-10-26 10:30:00,167.76,167.96,167.11,167.87,12403.0,156.6913,156.8781,156.0842,156.794,12403.0
2022-10-26 11:00:00,167.93,168.65,167.81,168.64,21031.0,156.8501,157.5226,156.738,157.5132,21031.0
2022-10-26 11:30:00,168.47,168.8,168.36,168.49,14401.0,157.3545,157.6627,157.2517,157.3731,14401.0
2022-10-26 12:00:00,168.58,168.79,168.44,168.66,3988.0,157.4572,157.6533,157.3264,157.5319,3988.0
2022-10-26 12:30:00,168.65,168.9,167.96,167.96,8923.0,157.5226,157.7561,156.8781,156.8781,8923.0
2022-10-26 13:00:00,168.06,168.36,167.96,168.09,9509.0,156.9715,157.2517,156.8781,156.9995,9509.0
2022-10-26 13:30:00,167.98,168.48,167.84,168.22,15628.0,156.8968,157.3638,156.766,157.121,15628.0
2022-10-26 14:00:00,168.47,168.69,168.12,168.12,7833.0,157.3545,157.5599,157.0276,157.0276,7833.0
2022-10-26 14:30:00,168.19,168.43,167.88,168.12,9511.0,157.0929,157.3171,156.8034,157.0276,9511.0
2022-10-26 15:00:00,167.93,168.1,167.57,167.68,9479.0,156.8501,157.0089,156.5138,156.6166,9479.0
2022-10-26 15:30:00,167.72,168.07,167.62,167.77,25552.0,156.6539,156.9809,156.5605,156.7006,25552.0
2022-10-27 09:30:00,166.56,167.12,165.85,165.88,58906.0,155.5705,156.0935,154.9073,154.9353,58906.0
2022-10-27 10:00:00,165.85,167.06,165.84,166.82,29459.0,154.9073,156.0375,154.898,155.8133,29459.0
2022-10-27 10:30:00,166.81,166.96,166.39,166.4,18646.0,155.804,155.9441,155.4117,155.421,18646.0
2022-10-27 11:00:00,166.37,166.9,166.27,166.64,11437.0,155.393,155.888,155.2996,155.6452,11437.0
2022-10-27 11:30:00,166.4,166.55,165.49,165.5,33283.0,155.421,155.5611,154.5711,154.5804,33283.0
2022-10-27 12:00:00,165.36,165.96,165.32,165.32,13264.0,154.4497,155.0101,154.4123,154.4123,13264.0
2022-10-27 12:30:00,165.2,165.77,165.19,165.73,10458.0,154.3002,154.8326,154.2909,154.7952,10458.0
2022-10-27 13:00:00,165.7,166.07,165.63,165.72,10356.0,154.7672,155.1128,154.7018,154.7859,10356.0
2022-10-27 13:30:00,165.71,165.85,165.5,165.55,13760.0,154.7766,154.9073,154.5804,154.6271,13760.0
2022-10-27 14:00:00,165.6,165.6,165.06,165.37,10130.0,154.6738,154.6738,154.1694,154.459,10130.0
2022-10-27 14:30:00,165.31,165.55,165.06,165.16,13882.0,154.403,154.6271,154.1694,154.2628,13882.0
2022-10-27 15:00:00,165.16,165.33,164.88,165.28,15825.0,154.2628,154.4216,154.0013,154.3749,15825.0
2022-10-27 15:30:00,165.34,165.47,164.7,165.05,39268.0,154.431,154.5524,153.8332,154.1601,39268.0
2022-10-28 09:30:00,165.17,165.78,165.0,165.58,37049.0,154.2722,154.8419,154.1134,154.6551,37049.0
2022-10-28 10:00:00,165.69,166.14,165.23,166.14,15454.0,154.7579,155.1782,154.3282,155.1782,15454.0
2022-10-28 10:30:00,166.2,166.93,166.01,166.79,8424.0,155.2342,155.9161,155.0568,155.7853,8424.0
2022-10-28 11:00:00,166.74,167.05,166.61,166.85,19261.0,155.7386,156.0281,155.6172,155.8413,19261.0
2022-10-28 11:30:00,166.9,167.4,166.89,167.22,10359.0,155.888,156.3551,155.8787,156.1869,10359.0
2022-10-28 12:00:00,167.21,167.46,166.85,167.13,7207.0,156.1776,156.4111,155.8413,156.1029,7207.0
2022-10-28 12:30:00,167.29,167.29,167.05,167.25,3259.0,156.2523,156.2523,156.0281,156.215,3259.0
2022-10-28 13:00:00,167.36,167.49,167.08,167.17,8741.0,156.3177,156.4391,156.0562,156.1402,8741.0
2022-10-28 13:30:00,167.16,167.48,167.07,167.22,20682.0,156.1309,156.4298,156.0468,156.1869,20682.0
2022-10-28 14:00:00,167.22,167.71,167.13,167.5,11413.0,156.1869,156.6446,156.1029,156.4485,11413.0
2022-10-28 14:30:00,167.43,167.94,167.42,167.86,15294.0,156.3831,156.8594,156.3737,156.7847,15294.0
2022-10-28 15:00:00,167.95,168.05,167.82,168.03,7063.0,156.8688,156.9622,156.7473,156.9435,7063.0
2022-10-28 15:30:00,168.0,168.09,167.73,168.0,27792.0,156.9155,156.9995,156.6633,156.9155,27792.0
2022-10-31 09:30:00,167.74,168.09,167.51,167.51,14524.0,156.6726,156.9995,156.4578,156.4578,14524.0
2022-10-31 10:00:00,167.53,168.15,167.53,167.55,13625.0,156.4765,157.0556,156.4765,156.4952,13625.0
2022-10-31 10:30:00,167.67,167.78,167.34,167.78,5944.0,156.6072,156.71,156.299,156.71,5944.0
2022-10-31 11:00:00,167.8,168.19,167.66,168.08,12555.0,156.7287,157.0929,156.5979,156.9902,12555.0
2022-10-31 11:30:00,168.04,168.33,167.73,167.88,22270.0,156.9528,157.2237,156.6633,156.8034,22270.0
2022-10-31 12:00:00,167.86,168.19,167.67,167.69,27301.0,156.7847,157.0929,156.6072,156.6259,27301.0
2022-10-31 12:30:00,167.71,167.71,167.17,167.33,12939.0,156.6446,156.6446,156.1402,156.2897,12939.0
2022-10-31 13:00:00,167.28,167.66,167.27,167.41,14221.0,156.243,156.5979,156.2336,156.3644,14221.0
2022-10-31 13:30:00,167.46,167.47,167.12,167.22,11104.0,156.4111,156.4204,156.0935,156.1869,11104.0
2022-10-31 14:00:00,167.32,167.65,167.32,167.44,16545.0,156.2803,156.5886,156.2803,156.3924,16545.0
2022-10-31 14:30:00,167.42,167.67,167.4,167.41,9283.0,156.3737,156.6072,156.3551,156.3644,9283.0
2022-10-31 15:00:00,167.39,167.47,167.12,167.41,10040.0,156.3457,156.4204,156.0935,156.3644,10040.0
2022-10-31 15:30:00,167.4,167.65,166.97,167.05,24018.0,156.3551,156.5886,155.9534,156.0281,24018.0
2022-11-01 09:30:00,171.1,171.4,170.68,170.8,72722.0,159.8109,160.0911,159.4186,159.5307,72722.0
2022-11-01 10:00:00,170.68,170.68,169.49,169.73,24150.0,159.4186,159.4186,158.3072,158.5313,24150.0
2022-11-01 10:30:00,169.71,169.95,168.43,168.5,16470.0,158.5126,158.7368,157.3171,157.3825,16470.0
2022-11-01 11:00:00,168.6,168.66,167.56,167.94,20094.0,157.4759,157.5319,156.5045,156.8594,20094.0
2022-11-01 11:30:00,168.07,168.12,167.43,167.94,12624.0,156.9809,157.0276,156.3831,156.8594,12624.0
2022-11-01 12:00:00,167.9,168.41,167.39,167.83,33825.0,156.8221,157.2984,156.3457,156.7567,33825.0
2022-11-01 12:30:00,167.81,167.9,167.42,167.55,4412.0,156.738,156.8221,156.3737,156.4952,4412.0
2022-11-01 13:00:00,167.57,167.75,167.44,167.57,12075.0,156.5138,156.682,156.3924,156.5138,12075.0
2022-11-01 13:30:00,167.61,167.72,167.4,167.52,4404.0,156.5512,156.6539,156.3551,156.4671,4404.0
2022-11-01 14:00:00,167.67,167.94,167.56,167.75,7743.0,156.6072,156.8594,156.5045,156.682,7743.0
2022-11-01 14:30:00,167.75,167.81,167.3,167.8,7891.0,156.682,156.738,156.2617,156.7287,7891.0
2022-11-01 15:00:00,167.75,167.91,167.48,167.57,7262.0,156.682,156.8314,156.4298,156.5138,7262.0
2022-11-01 15:30:00,167.6,167.8,167.51,167.7,15870.0,156.5419,156.7287,156.4578,156.6353,15870.0
2022-11-02 09:30:00,167.96,168.18,167.52,168.13,32166.0,156.8781,157.0836,156.4671,157.0369,32166.0
2022-11-02 10:00:00,168.07,168.53,167.93,167.99,21567.0,156.9809,157.4105,156.8501,156.9061,21567.0
2022-11-02 10:30:00,168.05,168.24,167.84,167.98,16551.0,156.9622,157.1396,156.766,156.8968,16551.0
2022-11-02 11:00:00,168.03,168.25,167.75,167.82,23364.0,156.9435,157.149,156.682,156.7473,23364.0
2022-11-02 11:30:00,167.86,167.97,167.68,167.95,9603.0,156.7847,156.8874,156.6166,156.8688,9603.0
2022-11-02 12:00:00,167.96,168.05,167.7,167.84,15478.0,156.8781,156.9622,156.6353,156.766,15478.0
2022-11-02 12:30:00,167.78,167.82,167.22,167.82,38269.0,156.71,156.7473,156.1869,156.7473,38269.0
2022-11-02 13:00:00,167.68,167.71,167.42,167.65,7302.0,156.6166,156.6446,156.3737,156.5886,7302.0
2022-11-02 13:30:00,167.66,168.16,167.59,167.84,4792.0,156.5979,157.0649,156.5325,156.766,4792.0
2022-11-02 14:00:00,167.85,169.94,167.85,169.64,21513.0,156.7754,158.7275,156.7754,158.4473,21513.0
2022-11-02 14:30:00,169.62,169.69,167.0,167.59,20563.0,158.4286,158.494,155.9814,156.5325,20563.0
2022-11-02 15:00:00,167.34,168.03,165.84,165.94,14970.0,156.299,156.9435,154.898,154.9914,14970.0
2022-11-02 15:30:00,165.96,166.36,165.29,165.4,29412.0,155.0101,155.3837,154.3843,154.487,29412.0
2022-11-03 09:30:00,162.13,162.71,162.02,162.4,22110.0,151.4328,151.9745,151.33,151.685,22110.0
2022-11-03 10:00:00,162.56,164.16,162.3,164.05,23838.0,151.8344,153.3288,151.5916,153.2261,23838.0
2022-11-03 10:30:00,164.0,164.06,163.4,163.76,14309.0,153.1794,153.2354,152.619,152.9552,14309.0
2022-11-03 11:00:00,163.75,163.97,163.39,163.45,28873.0,152.9459,153.1514,152.6096,152.6657,28873.0
2022-11-03 11:30:00,163.27,163.48,162.98,163.06,25913.0,152.4976,152.6937,152.2267,152.3014,25913.0
2022-11-03 12:00:00,163.12,163.52,163.03,163.06,27330.0,152.3574,152.7311,152.2734,152.3014,27330.0
2022-11-03 12:30:00,163.14,163.78,163.01,163.59,23862.0,152.3761,152.9739,152.2547,152.7964,23862.0
2022-11-03 13:00:00,163.45,163.76,163.31,163.4,12729.0,152.6657,152.9552,152.5349,152.619,12729.0
2022-11-03 13:30:00,163.51,163.76,163.33,163.46,12244.0,152.7217,152.9552,152.5536,152.675,12244.0
2022-11-03 14:00:00,163.46,163.64,163.08,163.59,12942.0,152.675,152.8431,152.3201,152.7964,12942.0
2022-11-03 14:30:00,163.64,163.79,163.48,163.62,15011.0,152.8431,152.9832,152.6937,152.8245,15011.0
2022-11-03 15:00:00,163.63,163.74,163.37,163.53,17185.0,152.8338,152.9365,152.591,152.7404,17185.0
2022-11-03 15:30:00,163.51,163.51,162.85,162.98,17011.0,152.7217,152.7217,152.1053,152.2267,17011.0
2022-11-04 09:30:00,168.72,168.8,167.6,168.53,34698.0,157.588,157.6627,156.5419,157.4105,34698.0
2022-11-04 10:00:00,168.5,170.26,168.5,170.06,42774.0,157.3825,159.0264,157.3825,158.8396,42774.0
2022-11-04 10:30:00,170.15,170.94,170.14,170.37,17884.0,158.9236,159.6615,158.9143,159.1291,17884.0
2022-11-04 11:00:00,170.52,170.71,169.23,169.25,8608.0,159.2692,159.4467,158.0643,158.083,8608.0
2022-11-04 11:30:00,169.11,169.64,168.8,168.82,8776.0,157.9522,158.4473,157.6627,157.6814,8776.0
2022-11-04 12:00:00,168.71,169.68,168.29,169.62,20376.0,157.5786,158.4846,157.1863,158.4286,20376.0
2022-11-04 12:30:00,169.37,169.42,168.24,168.63,13421.0,158.1951,158.2418,157.1396,157.5039,13421.0
2022-11-04 13:00:00,168.52,168.72,168.11,168.47,5517.0,157.4012,157.588,157.0182,157.3545,5517.0
2022-11-04 13:30:00,168.46,168.54,168.13,168.22,8157.0,157.3451,157.4198,157.0369,157.121,8157.0
2022-11-04 14:00:00,168.28,168.8,167.99,168.74,8354.0,157.177,157.6627,156.9061,157.6066,8354.0
2022-11-04 14:30:00,168.8,169.56,168.78,169.52,7220.0,157.6627,158.3725,157.644,158.3352,7220.0
2022-11-04 15:00:00,169.44,169.95,169.41,169.78,11264.0,158.2605,158.7368,158.2324,158.578,11264.0
2022-11-04 15:30:00,169.59,170.46,169.59,170.39,27090.0,158.4006,159.2132,158.4006,159.1478,27090.0
2022-11-07 09:30:00,170.12,170.64,169.84,169.93,17122.0,158.8956,159.3813,158.6341,158.7181,17122.0
2022-11-07 10:00:00,169.76,169.84,168.84,168.95,12976.0,158.5593,158.6341,157.7,157.8028,12976.0
2022-11-07 10:30:00,168.72,169.08,168.72,168.97,8010.0,157.588,157.9242,157.588,157.8215,8010.0
2022-11-07 11:00:00,169.06,169.28,168.73,169.28,14511.0,157.9055,158.111,157.5973,158.111,14511.0
2022-11-07 11:30:00,169.14,169.28,168.42,168.63,20933.0,157.9803,158.111,157.3078,157.5039,20933.0
2022-11-07 12:00:00,168.46,169.03,168.46,169.02,9391.0,157.3451,157.8775,157.3451,157.8682,9391.0
2022-11-07 12:30:00,168.94,169.27,168.87,169.22,6889.0,157.7934,158.1017,157.7281,158.055,6889.0
2022-11-07 13:00:00,169.25,169.6,169.11,169.35,12093.0,158.083,158.4099,157.9522,158.1764,12093.0
2022-11-07 13:30:00,169.25,169.5,169.1,169.49,13142.0,158.083,158.3165,157.9429,158.3072,13142.0
2022-11-07 14:00:00,169.53,170.0,169.4,169.88,13423.0,158.3445,158.7835,158.2231,158.6714,13423.0
2022-11-07 14:30:00,169.79,169.91,169.49,169.61,9143.0,158.5874,158.6994,158.3072,158.4192,9143.0
2022-11-07 15:00:00,169.69,169.9,169.47,169.85,16497.0,158.494,158.6901,158.2885,158.6434,16497.0
2022-11-07 15:30:00,169.9,169.91,169.41,169.47,30387.0,158.6901,158.6994,158.2324,158.2885,30387.0
2022-11-08 09:30:00,169.28,169.44,168.99,169.21,33403.0,158.111,158.2605,157.8401,158.0456,33403.0
2022-11-08 10:00:00,169.15,170.56,169.04,170.08,20937.0,157.9896,159.3066,157.8869,158.8582,20937.0
2022-11-08 10:30:00,169.87,170.42,169.74,170.08,15463.0,158.6621,159.1758,158.5407,158.8582,15463.0
2022-11-08 11:00:00,170.07,170.78,169.95,170.62,27516.0,158.8489,159.512,158.7368,159.3626,27516.0
2022-11-08 11:30:00,170.67,170.93,170.23,170.55,16215.0,159.4093,159.6521,158.9983,159.2972,16215.0
2022-11-08 12:00:00,170.66,170.72,170.14,170.22,8276.0,159.4,159.456,158.9143,158.989,8276.0
2022-11-08 12:30:00,170.22,170.42,170.14,170.22,5929.0,158.989,159.1758,158.9143,158.989,5929.0
2022-11-08 13:00:00,170.44,170.65,169.37,169.49,9882.0,159.1945,159.3906,158.1951,158.3072,9882.0
2022-11-08 13:30:00,169.46,169.88,169.22,169.33,12125.0,158.2791,158.6714,158.055,158.1577,12125.0
2022-11-08 14:00:00,169.41,169.47,168.4,168.4,9431.0,158.2324,158.2885,157.2891,157.2891,9431.0
2022-11-08 14:30:00,168.42,169.42,168.35,169.25,6728.0,157.3078,158.2418,157.2424,158.083,6728.0
2022-11-08 15:00:00,169.18,169.69,169.18,169.68,9052.0,158.0176,158.494,158.0176,158.4846,9052.0
2022-11-08 15:30:00,169.76,170.14,169.45,169.48,18187.0,158.5593,158.9143,158.2698,158.2978,18187.0
2022-11-09 09:30:00,166.99,167.35,166.7,166.81,33945.0,155.9721,156.3084,155.7012,155.804,33945.0
2022-11-09 10:00:00,166.93,167.66,166.87,167.0,19165.0,155.9161,156.5979,155.86,155.9814,19165.0
2022-11-09 10:30:00,167.15,167.16,166.41,166.6,10025.0,156.1216,156.1309,155.4304,155.6078,10025.0
2022-11-09 11:00:00,166.62,167.99,166.62,167.88,21288.0,155.6265,156.9061,155.6265,156.8034,21288.0
2022-11-09 11:30:00,167.79,168.4,167.56,168.2,17237.0,156.7193,157.2891,156.5045,157.1023,17237.0
2022-11-09 12:00:00,168.23,168.39,167.95,168.09,11835.0,157.1303,157.2797,156.8688,156.9995,11835.0
2022-11-09 12:30:00,168.11,168.24,167.96,168.24,7970.0,157.0182,157.1396,156.8781,157.1396,7970.0
2022-11-09 13:00:00,168.26,168.3,167.72,167.72,8527.0,157.1583,157.1957,156.6539,156.6539,8527.0
2022-11-09 13:30:00,167.71,167.72,167.12,167.33,9094.0,156.6446,156.6539,156.0935,156.2897,9094.0
2022-11-09 14:00:00,167.39,167.67,167.26,167.34,10563.0,156.3457,156.6072,156.2243,156.299,10563.0
2022-11-09 14:30:00,167.33,167.33,166.75,166.95,10337.0,156.2897,156.2897,155.7479,155.9347,10337.0
2022-11-09 15:00:00,167.06,167.29,166.91,167.0,14200.0,156.0375,156.2523,155.8974,155.9814,14200.0
2022-11-09 15:30:00,167.0,167.05,166.75,166.97,27827.0,155.9814,156.0281,155.7479,155.9534,27827.0
2022-11-10 09:30:00,174.32,174.52,173.19,174.5,36769.0,162.8185,163.0053,161.763,162.9866,36769.0
2022-11-10 10:00:00,174.85,176.24,174.77,176.06,32263.0,163.3135,164.6118,163.2388,164.4437,32263.0
2022-11-10 10:30:00,176.18,176.38,175.68,176.24,15971.0,164.5558,164.7426,164.0887,164.6118,15971.0
2022-11-10 11:00:00,176.04,176.28,175.53,176.28,15149.0,164.425,164.6492,163.9486,164.6492,15149.0
2022-11-10 11:30:00,176.3,176.38,175.25,175.56,12618.0,164.6678,164.7426,163.6871,163.9767,12618.0
2022-11-10 12:00:00,175.66,175.72,175.2,175.35,7718.0,164.0701,164.1261,163.6404,163.7805,7718.0
2022-11-10 12:30:00,175.35,175.35,174.75,175.0,8968.0,163.7805,163.7805,163.2201,163.4536,8968.0
2022-11-10 13:00:00,175.2,175.5,175.11,175.11,10340.0,163.6404,163.9206,163.5564,163.5564,10340.0
2022-11-10 13:30:00,175.56,175.59,175.24,175.25,11484.0,163.9767,164.0047,163.6778,163.6871,11484.0
2022-11-10 14:00:00,175.25,175.62,175.18,175.45,14448.0,163.6871,164.0327,163.6217,163.8739,14448.0
2022-11-10 14:30:00,175.41,175.71,175.28,175.64,6008.0,163.8366,164.1168,163.7151,164.0514,6008.0
2022-11-10 15:00:00,175.62,176.27,175.61,176.23,9126.0,164.0327,164.6398,164.0234,164.6025,9126.0
2022-11-10 15:30:00,176.21,176.85,176.1,176.68,36992.0,164.5838,165.1816,164.481,165.0228,36992.0
2022-11-11 09:30:00,171.77,172.24,171.33,172.03,65739.0,160.4367,160.8757,160.0258,160.6796,65739.0
2022-11-11 10:00:00,171.98,172.55,171.77,172.36,46376.0,160.6329,161.1653,160.4367,160.9878,46376.0
2022-11-11 10:30:00,172.37,172.58,171.94,172.53,27183.0,160.9971,161.1933,160.5955,161.1466,27183.0
2022-11-11 11:00:00,172.52,173.11,172.12,173.11,13622.0,161.1372,161.6883,160.7636,161.6883,13622.0
2022-11-11 11:30:00,173.03,173.28,172.69,173.24,7057.0,161.6136,161.8471,161.296,161.8097,7057.0
2022-11-11 12:00:00,173.13,173.37,172.88,173.37,5384.0,161.707,161.9312,161.4735,161.9312,5384.0
2022-11-11 12:30:00,173.28,173.42,172.97,173.31,8932.0,161.8471,161.9779,161.5576,161.8751,8932.0
2022-11-11 13:00:00,173.36,173.42,173.11,173.37,8866.0,161.9218,161.9779,161.6883,161.9312,8866.0
2022-11-11 13:30:00,173.3,173.61,173.18,173.53,10282.0,161.8658,162.1553,161.7537,162.0806,10282.0
2022-11-11 14:00:00,173.48,173.67,173.33,173.67,10707.0,162.0339,162.2114,161.8938,162.2114,10707.0
2022-11-11 14:30:00,173.72,174.06,173.72,173.97,7785.0,162.2581,162.5756,162.2581,162.4916,7785.0
2022-11-11 15:00:00,174.03,174.24,173.52,174.14,10093.0,162.5476,162.7438,162.0713,162.6504,10093.0
2022-11-11 15:30:00,174.15,174.33,173.82,173.83,24573.0,162.6597,162.8278,162.3515,162.3608,24573.0
2022-11-14 09:30:00,174.61,175.0,174.44,175.0,23833.0,163.0893,163.4536,162.9306,163.4536,23833.0
2022-11-14 10:00:00,175.03,175.67,174.63,174.76,19777.0,163.4816,164.0794,163.108,163.2294,19777.0
2022-11-14 10:30:00,174.57,174.63,174.25,174.37,12444.0,163.052,163.108,162.7531,162.8652,12444.0
2022-11-14 11:00:00,174.34,174.4,173.96,174.15,12596.0,162.8372,162.8932,162.4822,162.6597,12596.0
2022-11-14 11:30:00,174.23,174.55,174.0,174.16,22781.0,162.7344,163.0333,162.5196,162.669,22781.0
2022-11-14 12:00:00,174.13,174.45,173.94,174.36,6326.0,162.641,162.9399,162.4636,162.8558,6326.0
2022-11-14 12:30:00,174.43,174.84,174.42,174.68,14532.0,162.9212,163.3042,162.9119,163.1547,14532.0
2022-11-14 13:00:00,174.6,175.01,174.5,175.01,5958.0,163.08,163.463,162.9866,163.463,5958.0
2022-11-14 13:30:00,174.98,175.22,174.92,175.04,5436.0,163.4349,163.6591,163.3789,163.491,5436.0
2022-11-14 14:00:00,174.95,174.99,174.75,174.83,9734.0,163.4069,163.4443,163.2201,163.2948,9734.0
2022-11-14 14:30:00,174.84,174.92,174.24,174.38,9310.0,163.3042,163.3789,162.7438,162.8745,9310.0
2022-11-14 15:00:00,174.39,174.57,173.93,174.33,8179.0,162.8839,163.052,162.4542,162.8278,8179.0
2022-11-14 15:30:00,174.23,174.42,173.17,173.22,24857.0,162.7344,162.9119,161.7444,161.7911,24857.0
2022-11-15 09:30:00,175.8,176.09,175.0,175.56,30018.0,164.2008,164.4717,163.4536,163.9767,30018.0
2022-11-15 10:00:00,175.56,175.71,174.16,174.56,14504.0,163.9767,164.1168,162.669,163.0426,14504.0
2022-11-15 10:30:00,174.73,174.73,173.8,173.91,10471.0,163.2014,163.2014,162.3328,162.4355,10471.0
2022-11-15 11:00:00,173.86,174.37,173.76,174.02,12488.0,162.3888,162.8652,162.2954,162.5383,12488.0
2022-11-15 11:30:00,174.13,174.5,173.88,174.27,15384.0,162.641,162.9866,162.4075,162.7718,15384.0
2022-11-15 12:00:00,174.24,174.37,173.69,173.69,4925.0,162.7438,162.8652,162.23,162.23,4925.0
2022-11-15 12:30:00,173.81,174.18,173.74,173.97,8068.0,162.3421,162.6877,162.2767,162.4916,8068.0
2022-11-15 13:00:00,173.99,174.05,172.88,172.88,9501.0,162.5103,162.5663,161.4735,161.4735,9501.0
2022-11-15 13:30:00,172.96,173.18,172.4,172.73,10695.0,161.5482,161.7537,161.0252,161.3334,10695.0
2022-11-15 14:00:00,172.81,173.76,172.04,173.39,11054.0,161.4081,162.2954,160.6889,161.9498,11054.0
2022-11-15 14:30:00,173.52,173.81,173.25,173.81,6285.0,162.0713,162.3421,161.8191,162.3421,6285.0
2022-11-15 15:00:00,173.59,174.02,173.5,173.9,12732.0,162.1366,162.5383,162.0526,162.4262,12732.0
2022-11-15 15:30:00,173.86,174.07,173.5,173.76,25220.0,162.3888,162.585,162.0526,162.2954,25220.0
2022-11-16 09:30:00,175.34,175.79,174.59,174.6,14509.0,163.7712,164.1915,163.0707,163.08,14509.0
2022-11-16 10:00:00,174.6,175.14,174.6,175.05,16143.0,163.08,163.5844,163.08,163.5003,16143.0
2022-11-16 10:30:00,175.03,175.32,174.81,175.28,9420.0,163.4816,163.7525,163.2761,163.7151,9420.0
2022-11-16 11:00:00,175.37,175.59,175.29,175.56,17158.0,163.7992,164.0047,163.7245,163.9767,17158.0
2022-11-16 11:30:00,175.5,175.77,175.06,175.09,17237.0,163.9206,164.1728,163.5097,163.5377,17237.0
2022-11-16 12:00:00,175.04,175.44,174.76,175.44,8556.0,163.491,163.8646,163.2294,163.8646,8556.0
2022-11-16 12:30:00,175.31,175.68,175.31,175.52,6336.0,163.7432,164.0887,163.7432,163.9393,6336.0
2022-11-16 13:00:00,175.4,175.5,175.09,175.13,5069.0,163.8272,163.9206,163.5377,163.575,5069.0
2022-11-16 13:30:00,175.18,175.19,174.78,174.94,6395.0,163.6217,163.6311,163.2481,163.3976,6395.0
2022-11-16 14:00:00,174.78,175.23,174.73,175.06,6745.0,163.2481,163.6684,163.2014,163.5097,6745.0
2022-11-16 14:30:00,175.06,175.66,174.96,175.63,5627.0,163.5097,164.0701,163.4163,164.042,5627.0
2022-11-16 15:00:00,175.67,175.71,175.14,175.55,12404.0,164.0794,164.1168,163.5844,163.9673,12404.0
2022-11-16 15:30:00,175.55,176.25,175.43,175.61,35705.0,163.9673,164.6211,163.8552,164.0234,35705.0
2022-11-17 09:30:00,174.22,174.7,174.11,174.26,24095.0,162.7251,163.1734,162.6223,162.7624,24095.0
2022-11-17 10:00:00,174.25,174.59,174.22,174.56,10337.0,162.7531,163.0707,162.7251,163.0426,10337.0
2022-11-17 10:30:00,174.54,174.54,173.59,173.8,10600.0,163.024,163.024,162.1366,162.3328,10600.0
2022-11-17 11:00:00,173.96,174.28,173.79,174.26,13433.0,162.4822,162.7811,162.3234,162.7624,13433.0
2022-11-17 11:30:00,174.03,174.55,173.88,174.55,5728.0,162.5476,163.0333,162.4075,163.0333,5728.0
2022-11-17 12:00:00,174.69,175.03,174.66,174.81,10555.0,163.1641,163.4816,163.136,163.2761,10555.0
2022-11-17 12:30:00,174.81,175.2,174.58,175.07,6507.0,163.2761,163.6404,163.0613,163.519,6507.0
2022-11-17 13:00:00,175.15,175.28,174.99,175.14,5864.0,163.5937,163.7151,163.4443,163.5844,5864.0
2022-11-17 13:30:00,175.12,175.36,175.06,175.36,7810.0,163.5657,163.7899,163.5097,163.7899,7810.0
2022-11-17 14:00:00,175.27,175.41,175.02,175.41,11768.0,163.7058,163.8366,163.4723,163.8366,11768.0
2022-11-17 14:30:00,175.38,175.51,175.21,175.46,6859.0,163.8085,163.93,163.6498,163.8833,6859.0
2022-11-17 15:00:00,175.43,175.43,174.98,175.18,6034.0,163.8552,163.8552,163.4349,163.6217,6034.0
2022-11-17 15:30:00,175.16,175.67,175.15,175.67,14502.0,163.6031,164.0794,163.5937,164.0794,14502.0
2022-11-18 09:30:00,176.83,177.07,176.5,176.52,52898.0,165.1629,165.387,164.8546,164.8733,52898.0
2022-11-18 10:00:00,176.53,176.72,176.21,176.52,11181.0,164.8827,165.0601,164.5838,164.8733,11181.0
2022-11-18 10:30:00,176.52,177.17,176.47,176.84,18508.0,164.8733,165.4804,164.8266,165.1722,18508.0
2022-11-18 11:00:00,176.84,177.42,176.76,177.32,10002.0,165.1722,165.7139,165.0975,165.6205,10002.0
2022-11-18 11:30:00,177.32,177.4,177.01,177.23,13115.0,165.6205,165.6953,165.331,165.5365,13115.0
2022-11-18 12:00:00,177.28,177.36,176.94,177.15,6281.0,165.5832,165.6579,165.2656,165.4618,6281.0
2022-11-18 12:30:00,177.08,177.23,176.95,177.04,3924.0,165.3964,165.5365,165.275,165.359,3924.0
2022-11-18 13:00:00,177.11,177.3,177.08,177.3,4917.0,165.4244,165.6019,165.3964,165.6019,4917.0
2022-11-18 13:30:00,177.37,177.44,176.94,177.05,7361.0,165.6672,165.7326,165.2656,165.3684,7361.0
2022-11-18 14:00:00,177.11,177.5,177.11,177.43,17487.0,165.4244,165.7887,165.4244,165.7233,17487.0
2022-11-18 14:30:00,177.42,177.6,177.21,177.6,8553.0,165.7139,165.8821,165.5178,165.8821,8553.0
2022-11-18 15:00:00,177.61,177.78,177.58,177.75,11936.0,165.8914,166.0502,165.8634,166.0222,11936.0
2022-11-18 15:30:00,177.84,177.92,177.35,177.66,58869.0,166.1062,166.181,165.6486,165.9381,58869.0
2022-11-21 09:30:00,176.79,178.12,176.46,177.99,29869.0,165.1255,166.3678,164.8173,166.2463,29869.0
2022-11-21 10:00:00,178.16,178.48,177.84,178.25,20853.0,166.4051,166.704,166.1062,166.4892,20853.0
2022-11-21 10:30:00,178.25,178.65,178.15,178.28,11936.0,166.4892,166.8628,166.3958,166.5172,11936.0
2022-11-21 11:00:00,178.28,178.61,178.22,178.37,9452.0,166.5172,166.8254,166.4612,166.6013,9452.0
2022-11-21 11:30:00,178.43,178.44,177.81,177.84,14577.0,166.6573,166.6666,166.0782,166.1062,14577.0
2022-11-21 12:00:00,177.95,178.0,177.71,177.76,3877.0,166.209,166.2557,165.9848,166.0315,3877.0
2022-11-21 12:30:00,177.84,178.11,177.84,177.89,7474.0,166.1062,166.3584,166.1062,166.1529,7474.0
2022-11-21 13:00:00,178.16,178.45,178.12,178.18,4244.0,166.4051,166.676,166.3678,166.4238,4244.0
2022-11-21 13:30:00,178.22,178.37,177.94,177.94,9867.0,166.4612,166.6013,166.1996,166.1996,9867.0
2022-11-21 14:00:00,178.02,178.42,178.01,178.28,9046.0,166.2744,166.648,166.265,166.5172,9046.0
2022-11-21 14:30:00,178.31,178.4,178.15,178.32,6367.0,166.5452,166.6293,166.3958,166.5546,6367.0
2022-11-21 15:00:00,178.38,178.49,178.16,178.19,7204.0,166.6106,166.7133,166.4051,166.4331,7204.0
2022-11-21 15:30:00,178.2,178.46,178.18,178.32,19779.0,166.4425,166.6853,166.4238,166.5546,19779.0
2022-11-22 09:30:00,179.32,179.76,179.22,179.43,20961.0,167.4886,167.8996,167.3952,167.5913,20961.0
2022-11-22 10:00:00,179.4,180.0,179.4,180.0,16156.0,167.5633,168.1237,167.5633,168.1237,16156.0
2022-11-22 10:30:00,180.0,180.29,179.72,180.07,33515.0,168.1237,168.3946,167.8622,168.1891,33515.0
2022-11-22 11:00:00,180.03,180.21,179.87,179.99,17777.0,168.1517,168.3199,168.0023,168.1144,17777.0
2022-11-22 11:30:00,179.86,180.06,179.23,179.67,21914.0,167.993,168.1798,167.4045,167.8155,21914.0
2022-11-22 12:00:00,179.54,179.86,179.48,179.68,10176.0,167.6941,167.993,167.638,167.8248,10176.0
2022-11-22 12:30:00,179.75,179.76,179.4,179.56,9224.0,167.8902,167.8996,167.5633,167.7127,9224.0
2022-11-22 13:00:00,179.55,179.69,179.43,179.67,4999.0,167.7034,167.8342,167.5913,167.8155,4999.0
2022-11-22 13:30:00,179.69,179.82,179.45,179.66,8822.0,167.8342,167.9556,167.61,167.8061,8822.0
2022-11-22 14:00:00,179.71,179.71,179.34,179.64,9222.0,167.8529,167.8529,167.5073,167.7875,9222.0
2022-11-22 14:30:00,179.63,179.66,179.43,179.49,7028.0,167.7781,167.8061,167.5913,167.6474,7028.0
2022-11-22 15:00:00,179.47,179.96,179.46,179.88,10199.0,167.6287,168.0864,167.6193,168.0116,10199.0
2022-11-22 15:30:00,179.86,180.19,179.81,180.19,42733.0,167.993,168.3012,167.9463,168.3012,42733.0
2022-11-23 09:30:00,181.93,182.53,181.68,182.34,23871.0,169.9264,170.4868,169.6929,170.3093,23871.0
2022-11-23 10:00:00,182.06,182.65,182.06,182.49,19907.0,170.0478,170.5989,170.0478,170.4494,19907.0
2022-11-23 10:30:00,182.62,183.41,182.55,183.28,22212.0,170.5709,171.3087,170.5055,171.1873,22212.0
2022-11-23 11:00:00,183.34,183.54,182.93,183.54,24622.0,171.2433,171.4301,170.8604,171.4301,24622.0
2022-11-23 11:30:00,183.51,183.51,181.84,182.18,17051.0,171.4021,171.4021,169.8423,170.1599,17051.0
2022-11-23 12:00:00,182.35,182.45,182.04,182.18,8507.0,170.3187,170.4121,170.0291,170.1599,8507.0
2022-11-23 12:30:00,182.3,182.33,181.75,181.75,7939.0,170.272,170.3,169.7583,169.7583,7939.0
2022-11-23 13:00:00,181.75,182.33,181.75,182.25,7218.0,169.7583,170.3,169.7583,170.2253,7218.0
2022-11-23 13:30:00,182.24,182.52,182.2,182.33,9241.0,170.2159,170.4774,170.1786,170.3,9241.0
2022-11-23 14:00:00,182.41,182.91,182.14,182.77,10146.0,170.3747,170.8417,170.1225,170.711,10146.0
2022-11-23 14:30:00,182.58,182.8,182.28,182.69,9827.0,170.5335,170.739,170.2533,170.6362,9827.0
2022-11-23 15:00:00,182.56,182.84,182.56,182.68,13948.0,170.5148,170.7763,170.5148,170.6269,13948.0
2022-11-23 15:30:00,182.65,183.02,182.45,183.02,29193.0,170.5989,170.9445,170.4121,170.9445,29193.0
2022-11-25 09:30:00,184.1,184.22,183.45,183.82,31970.0,171.9532,172.0653,171.3461,171.6917,31970.0
2022-11-25 10:00:00,183.88,183.94,183.42,183.45,19003.0,171.7477,171.8038,171.3181,171.3461,19003.0
2022-11-25 10:30:00,183.47,183.61,183.3,183.48,18111.0,171.3648,171.4955,171.206,171.3741,18111.0
2022-11-25 11:00:00,183.5,183.97,183.44,183.92,17677.0,171.3928,171.8318,171.3367,171.7851,17677.0
2022-11-25 11:30:00,183.95,184.11,183.59,184.02,18673.0,171.8131,171.9625,171.4769,171.8785,18673.0
2022-11-25 12:00:00,184.01,184.43,183.96,184.31,10901.0,171.8691,172.2614,171.8224,172.1493,10901.0
2022-11-25 12:30:00,184.34,184.49,183.96,184.11,21212.0,172.1774,172.3175,171.8224,171.9625,21212.0
2022-11-28 09:30:00,184.12,185.2,184.02,184.72,29443.0,171.9719,172.9806,171.8785,172.5323,29443.0
2022-11-28 10:00:00,184.74,185.41,184.74,185.3,18788.0,172.551,173.1768,172.551,173.074,18788.0
2022-11-28 10:30:00,185.18,185.3,184.73,184.91,21915.0,172.9619,173.074,172.5416,172.7098,21915.0
2022-11-28 11:00:00,184.9,185.0,184.38,184.42,14449.0,172.7004,172.7938,172.2147,172.2521,14449.0
2022-11-28 11:30:00,184.39,184.41,183.81,183.83,2352.0,172.2241,172.2427,171.6823,171.701,2352.0
2022-11-28 12:00:00,183.89,183.96,183.53,183.86,5938.0,171.7571,171.8224,171.4208,171.729,5938.0
2022-11-28 12:30:00,183.9,183.97,183.55,183.56,5782.0,171.7664,171.8318,171.4395,171.4488,5782.0
2022-11-28 13:00:00,183.63,183.64,183.29,183.58,11180.0,171.5142,171.5236,171.1966,171.4675,11180.0
2022-11-28 13:30:00,183.56,183.67,183.13,183.13,5452.0,171.4488,171.5516,171.0472,171.0472,5452.0
2022-11-28 14:00:00,183.21,183.31,182.89,182.92,5505.0,171.1219,171.2153,170.823,170.8511,5505.0
2022-11-28 14:30:00,182.94,182.95,182.62,182.75,7145.0,170.8697,170.8791,170.5709,170.6923,7145.0
2022-11-28 15:00:00,182.67,182.78,182.47,182.58,6914.0,170.6176,170.7203,170.4307,170.5335,6914.0
2022-11-28 15:30:00,182.5,182.82,182.2,182.77,20918.0,170.4588,170.7577,170.1786,170.711,20918.0
2022-11-29 09:30:00,183.29,183.39,182.8,183.16,20160.0,171.1966,171.29,170.739,171.0752,20160.0
2022-11-29 10:00:00,183.21,183.79,183.05,183.68,13786.0,171.1219,171.6637,170.9725,171.5609,13786.0
2022-11-29 10:30:00,183.65,183.69,183.3,183.42,9924.0,171.5329,171.5703,171.206,171.3181,9924.0
2022-11-29 11:00:00,183.41,183.42,182.32,182.48,13787.0,171.3087,171.3181,170.2906,170.4401,13787.0
2022-11-29 11:30:00,182.62,182.7,182.29,182.68,8722.0,170.5709,170.6456,170.2626,170.6269,8722.0
2022-11-29 12:00:00,182.66,182.93,182.58,182.79,6172.0,170.6082,170.8604,170.5335,170.7296,6172.0
2022-11-29 12:30:00,182.97,183.21,182.96,183.05,3302.0,170.8978,171.1219,170.8884,170.9725,3302.0
2022-11-29 13:00:00,183.01,183.01,182.61,182.61,7146.0,170.9351,170.9351,170.5615,170.5615,7146.0
2022-11-29 13:30:00,182.66,182.85,182.62,182.69,5933.0,170.6082,170.7857,170.5709,170.6362,5933.0
2022-11-29 14:00:00,182.86,182.97,182.63,182.64,22080.0,170.795,170.8978,170.5802,170.5895,22080.0
2022-11-29 14:30:00,182.59,182.63,182.36,182.63,8923.0,170.5428,170.5802,170.328,170.5802,8923.0
2022-11-29 15:00:00,182.7,182.82,182.67,182.75,4077.0,170.6456,170.7577,170.6176,170.6923,4077.0
2022-11-29 15:30:00,182.72,182.85,182.35,182.45,17962.0,170.6643,170.7857,170.3187,170.4121,17962.0
2022-11-30 09:30:00,185.61,185.61,184.74,185.33,60168.0,173.3636,173.3636,172.551,173.102,60168.0
2022-11-30 10:00:00,185.27,185.35,183.98,184.06,25550.0,173.046,173.1207,171.8411,171.9158,25550.0
2022-11-30 10:30:00,184.08,184.18,183.47,183.64,19751.0,171.9345,172.0279,171.3648,171.5236,19751.0
2022-11-30 11:00:00,183.56,184.0,183.47,183.77,11965.0,171.4488,171.8598,171.3648,171.645,11965.0
2022-11-30 11:30:00,183.74,183.76,183.21,183.6,9335.0,171.617,171.6356,171.1219,171.4862,9335.0
2022-11-30 12:00:00,183.86,183.86,183.05,183.2,5299.0,171.729,171.729,170.9725,171.1126,5299.0
2022-11-30 12:30:00,183.27,183.34,183.05,183.25,5741.0,171.178,171.2433,170.9725,171.1593,5741.0
2022-11-30 13:00:00,183.41,183.59,183.18,183.24,3621.0,171.3087,171.4769,171.0939,171.1499,3621.0
2022-11-30 13:30:00,183.47,184.94,183.47,184.78,20526.0,171.3648,172.7378,171.3648,172.5883,20526.0
2022-11-30 14:00:00,184.89,185.8,184.75,185.56,15873.0,172.6911,173.541,172.5603,173.3169,15873.0
2022-11-30 14:30:00,185.52,185.83,185.4,185.67,12091.0,173.2795,173.5691,173.1674,173.4196,12091.0
2022-11-30 15:00:00,185.79,186.37,185.76,186.29,13439.0,173.5317,174.0734,173.5037,173.9987,13439.0
2022-11-30 15:30:00,186.22,186.73,186.0,186.66,68073.0,173.9333,174.4097,173.7278,174.3443,68073.0
2022-12-01 09:30:00,190.95,191.59,190.44,191.46,53287.0,178.3512,178.949,177.8749,178.8276,53287.0
2022-12-01 10:00:00,191.47,191.93,191.07,191.51,28428.0,178.8369,179.2666,178.4633,178.8743,28428.0
2022-12-01 10:30:00,191.43,191.43,190.31,190.49,20994.0,178.7996,178.7996,177.7535,177.9216,20994.0
2022-12-01 11:00:00,190.72,190.97,190.05,190.16,23475.0,178.1364,178.3699,177.5106,177.6134,23475.0
2022-12-01 11:30:00,190.09,190.66,190.09,190.51,9476.0,177.548,178.0804,177.548,177.9403,9476.0
2022-12-01 12:00:00,190.52,190.6,189.76,190.19,18191.0,177.9496,178.0243,177.2398,177.6414,18191.0
2022-12-01 12:30:00,190.11,190.39,190.11,190.22,7988.0,177.5667,177.8282,177.5667,177.6694,7988.0
2022-12-01 13:00:00,190.29,190.58,190.04,190.23,16045.0,177.7348,178.0057,177.5013,177.6787,16045.0
2022-12-01 13:30:00,190.28,190.81,190.22,190.81,9503.0,177.7254,178.2205,177.6694,178.2205,9503.0
2022-12-01 14:00:00,190.76,190.8,190.02,190.12,17121.0,178.1738,178.2111,177.4826,177.576,17121.0
2022-12-01 14:30:00,190.12,190.2,189.85,190.2,15058.0,177.576,177.6507,177.3238,177.6507,15058.0
2022-12-01 15:00:00,190.17,190.42,190.07,190.28,9546.0,177.6227,177.8562,177.5293,177.7254,9546.0
2022-12-01 15:30:00,190.27,190.73,190.25,190.25,37605.0,177.7161,178.1458,177.6974,177.6974,37605.0
2022-12-02 09:30:00,188.49,189.93,188.35,189.91,40690.0,176.0536,177.3985,175.9228,177.3799,40690.0
2022-12-02 10:00:00,189.8,189.91,189.29,189.52,31498.0,177.2771,177.3799,176.8008,177.0156,31498.0
2022-12-02 10:30:00,189.52,190.16,189.44,190.04,23439.0,177.0156,177.6134,176.9409,177.5013,23439.0
2022-12-02 11:00:00,189.89,190.45,189.84,190.24,25126.0,177.3612,177.8842,177.3145,177.6881,25126.0
2022-12-02 11:30:00,190.23,190.84,190.17,190.48,10819.0,177.6787,178.2485,177.6227,177.9123,10819.0
2022-12-02 12:00:00,190.5,190.8,190.44,190.76,3647.0,177.9309,178.2111,177.8749,178.1738,3647.0
2022-12-02 12:30:00,190.8,190.92,190.66,190.75,4461.0,178.2111,178.3232,178.0804,178.1644,4461.0
2022-12-02 13:00:00,190.77,190.97,190.71,190.92,5289.0,178.1831,178.3699,178.1271,178.3232,5289.0
2022-12-02 13:30:00,190.86,191.22,190.86,191.05,8766.0,178.2672,178.6034,178.2672,178.4446,8766.0
2022-12-02 14:00:00,191.04,191.08,190.67,190.78,4851.0,178.4353,178.4727,178.0897,178.1925,4851.0
2022-12-02 14:30:00,190.86,191.12,190.64,191.06,11204.0,178.2672,178.51,178.0617,178.454,11204.0
2022-12-02 15:00:00,191.04,191.35,191.02,191.11,11880.0,178.4353,178.7249,178.4166,178.5007,11880.0
2022-12-02 15:30:00,191.18,191.42,191.04,191.35,18174.0,178.5661,178.7902,178.4353,178.7249,18174.0
2022-12-05 09:30:00,188.91,189.66,188.83,189.19,54770.0,176.4458,177.1464,176.3711,176.7074,54770.0
2022-12-05 10:00:00,189.15,189.21,188.34,188.65,20749.0,176.67,176.726,175.9134,176.203,20749.0
2022-12-05 10:30:00,188.48,188.92,188.42,188.63,11979.0,176.0442,176.4552,175.9882,176.1843,11979.0
2022-12-05 11:00:00,188.71,188.96,188.27,188.72,32170.0,176.259,176.4925,175.8481,176.2684,32170.0
2022-12-05 11:30:00,188.76,188.76,188.41,188.41,5542.0,176.3057,176.3057,175.9788,175.9788,5542.0
2022-12-05 12:00:00,188.25,188.8,188.15,188.68,11327.0,175.8294,176.3431,175.736,176.231,11327.0
2022-12-05 12:30:00,188.66,188.74,188.39,188.43,8726.0,176.2123,176.2871,175.9601,175.9975,8726.0
2022-12-05 13:00:00,188.34,188.56,188.33,188.37,3699.0,175.9134,176.1189,175.9041,175.9415,3699.0
2022-12-05 13:30:00,188.41,188.51,188.27,188.31,4173.0,175.9788,176.0722,175.8481,175.8854,4173.0
2022-12-05 14:00:00,187.97,188.34,187.96,188.14,17239.0,175.5679,175.9134,175.5585,175.7266,17239.0
2022-12-05 14:30:00,188.0,188.27,187.97,188.27,12388.0,175.5959,175.8481,175.5679,175.8481,12388.0
2022-12-05 15:00:00,188.32,188.46,188.15,188.18,12102.0,175.8948,176.0255,175.736,175.764,12102.0
2022-12-05 15:30:00,188.16,188.61,188.15,188.46,16543.0,175.7453,176.1656,175.736,176.0255,16543.0
2022-12-06 09:30:00,188.9,189.55,188.77,188.83,48308.0,176.4365,177.0436,176.3151,176.3711,48308.0
2022-12-06 10:00:00,188.9,189.05,188.33,188.75,17939.0,176.4365,176.5766,175.9041,176.2964,17939.0
2022-12-06 10:30:00,188.7,189.21,188.35,189.12,14498.0,176.2497,176.726,175.9228,176.642,14498.0
2022-12-06 11:00:00,189.25,189.72,189.25,189.45,13855.0,176.7634,177.2024,176.7634,176.9502,13855.0
2022-12-06 11:30:00,189.4,189.4,188.41,188.48,7545.0,176.9035,176.9035,175.9788,176.0442,7545.0
2022-12-06 12:00:00,188.49,188.76,188.2,188.72,4193.0,176.0536,176.3057,175.7827,176.2684,4193.0
2022-12-06 12:30:00,188.7,188.93,188.52,188.74,8867.0,176.2497,176.4645,176.0816,176.2871,8867.0
2022-12-06 13:00:00,188.71,188.77,188.27,188.29,5982.0,176.259,176.3151,175.8481,175.8667,5982.0
2022-12-06 13:30:00,188.3,188.53,188.06,188.3,8597.0,175.8761,176.0909,175.6519,175.8761,8597.0
2022-12-06 14:00:00,188.23,188.29,187.91,187.99,6926.0,175.8107,175.8667,175.5118,175.5865,6926.0
2022-12-06 14:30:00,188.0,188.46,187.94,188.38,8372.0,175.5959,176.0255,175.5398,175.9508,8372.0
2022-12-06 15:00:00,188.47,188.63,188.23,188.31,14148.0,176.0349,176.1843,175.8107,175.8854,14148.0
2022-12-06 15:30:00,188.31,188.92,188.31,188.91,20132.0,175.8854,176.4552,175.8854,176.4458,20132.0
2022-12-07 09:30:00,189.48,190.17,188.16,188.16,41384.0,176.9782,177.6227,175.7453,175.7453,41384.0
2022-12-07 10:00:00,188.1,189.28,187.99,189.27,18900.0,175.6893,176.7914,175.5865,176.7821,18900.0
2022-12-07 10:30:00,189.41,189.53,188.62,188.65,6884.0,176.9129,177.0249,176.175,176.203,6884.0
2022-12-07 11:00:00,188.63,188.68,188.15,188.16,9384.0,176.1843,176.231,175.736,175.7453,9384.0
2022-12-07 11:30:00,187.83,188.19,187.52,188.19,9682.0,175.4371,175.7733,175.1476,175.7733,9682.0
2022-12-07 12:00:00,188.23,188.39,187.91,188.12,5048.0,175.8107,175.9601,175.5118,175.708,5048.0
2022-12-07 12:30:00,188.13,188.73,188.04,188.65,4041.0,175.7173,176.2777,175.6332,176.203,4041.0
2022-12-07 13:00:00,188.76,188.8,188.64,188.72,2270.0,176.3057,176.3431,176.1937,176.2684,2270.0
2022-12-07 13:30:00,188.72,188.86,188.28,188.28,7186.0,176.2684,176.3991,175.8574,175.8574,7186.0
2022-12-07 14:00:00,188.2,188.61,188.16,188.33,11954.0,175.7827,176.1656,175.7453,175.9041,11954.0
2022-12-07 14:30:00,188.39,188.7,188.38,188.38,6395.0,175.9601,176.2497,175.9508,175.9508,6395.0
2022-12-07 15:00:00,188.46,188.53,188.11,188.22,5256.0,176.0255,176.0909,175.6986,175.8014,5256.0
2022-12-07 15:30:00,188.33,188.6,188.3,188.6,13492.0,175.9041,176.1563,175.8761,176.1563,13492.0
2022-12-08 09:30:00,185.16,185.36,183.48,185.24,63341.0,172.9433,173.1301,171.3741,173.018,63341.0
2022-12-08 10:00:00,185.64,186.24,185.59,185.77,22384.0,173.3916,173.952,173.3449,173.513,22384.0
2022-12-08 10:30:00,185.64,186.24,185.34,186.17,22627.0,173.3916,173.952,173.1114,173.8866,22627.0
2022-12-08 11:00:00,186.12,187.04,185.94,186.87,24567.0,173.8399,174.6992,173.6718,174.5404,24567.0
2022-12-08 11:30:00,186.78,186.92,186.64,186.66,5818.0,174.4564,174.5871,174.3256,174.3443,5818.0
2022-12-08 12:00:00,186.67,186.8,186.36,186.47,4470.0,174.3536,174.4751,174.0641,174.1668,4470.0
2022-12-08 12:30:00,186.4,186.95,186.36,186.95,5113.0,174.1014,174.6152,174.0641,174.6152,5113.0
2022-12-08 13:00:00,186.97,187.03,186.68,186.92,2581.0,174.6338,174.6899,174.363,174.5871,2581.0
2022-12-08 13:30:00,186.97,187.14,186.87,186.98,3289.0,174.6338,174.7926,174.5404,174.6432,3289.0
2022-12-08 14:00:00,186.92,187.03,186.3,186.64,16144.0,174.5871,174.6899,174.008,174.3256,16144.0
2022-12-08 14:30:00,186.63,186.81,186.5,186.71,11709.0,174.3163,174.4844,174.1949,174.391,11709.0
2022-12-08 15:00:00,186.65,187.07,186.54,187.06,12314.0,174.335,174.7272,174.2322,174.7179,12314.0
2022-12-08 15:30:00,186.9,187.31,186.72,187.3,29594.0,174.5685,174.9514,174.4003,174.9421,29594.0
2022-12-09 09:30:00,185.48,186.56,185.48,186.01,72233.0,173.2421,174.2509,173.2421,173.7372,72233.0
2022-12-09 10:00:00,186.34,186.34,185.23,185.39,27853.0,174.0454,174.0454,173.0086,173.1581,27853.0
2022-12-09 10:30:00,185.67,186.22,185.59,186.02,29695.0,173.4196,173.9333,173.3449,173.7465,29695.0
2022-12-09 11:00:00,186.1,186.34,185.77,186.22,12445.0,173.8212,174.0454,173.513,173.9333,12445.0
2022-12-09 11:30:00,186.29,186.71,186.29,186.61,4659.0,173.9987,174.391,173.9987,174.2976,4659.0
2022-12-09 12:00:00,186.56,186.77,186.26,186.35,4851.0,174.2509,174.447,173.9707,174.0547,4851.0
2022-12-09 12:30:00,186.34,186.65,186.34,186.43,7347.0,174.0454,174.335,174.0454,174.1295,7347.0
2022-12-09 13:00:00,186.46,186.48,186.05,186.39,7668.0,174.1575,174.1762,173.7745,174.0921,7668.0
2022-12-09 13:30:00,186.44,186.49,185.74,186.08,14426.0,174.1388,174.1855,173.485,173.8026,14426.0
2022-12-09 14:00:00,186.03,186.14,185.59,185.97,12208.0,173.7559,173.8586,173.3449,173.6998,12208.0
2022-12-09 14:30:00,186.0,186.02,185.82,186.01,5559.0,173.7278,173.7465,173.5597,173.7372,5559.0
2022-12-09 15:00:00,186.0,186.07,185.67,185.73,13002.0,173.7278,173.7932,173.4196,173.4757,13002.0
2022-12-09 15:30:00,185.69,185.79,185.12,185.26,28501.0,173.4383,173.5317,172.9059,173.0367,28501.0
2022-12-12 09:30:00,186.08,186.28,185.78,186.03,31950.0,173.8026,173.9894,173.5224,173.7559,31950.0
2022-12-12 10:00:00,186.05,186.12,185.44,185.83,26658.0,173.7745,173.8399,173.2048,173.5691,26658.0
2022-12-12 10:30:00,185.79,185.96,185.24,185.29,29406.0,173.5317,173.6905,173.018,173.0647,29406.0
2022-12-12 11:00:00,185.18,185.44,184.99,185.36,17857.0,172.9619,173.2048,172.7845,173.1301,17857.0
2022-12-12 11:30:00,185.32,185.33,185.03,185.27,6581.0,173.0927,173.102,172.8218,173.046,6581.0
2022-12-12 12:00:00,185.22,185.33,185.17,185.21,4857.0,172.9993,173.102,172.9526,172.99,4857.0
2022-12-12 12:30:00,185.27,185.75,185.24,185.51,5274.0,173.046,173.4943,173.018,173.2702,5274.0
2022-12-12 13:00:00,185.57,185.57,184.97,184.97,14061.0,173.3262,173.3262,172.7658,172.7658,14061.0
2022-12-12 13:30:00,185.13,185.42,185.0,185.03,10133.0,172.9152,173.1861,172.7938,172.8218,10133.0
2022-12-12 14:00:00,185.09,185.14,184.9,185.06,10378.0,172.8779,172.9246,172.7004,172.8499,10378.0
2022-12-12 14:30:00,185.04,185.28,184.93,185.18,12162.0,172.8312,173.0553,172.7284,172.9619,12162.0
2022-12-12 15:00:00,185.18,185.86,185.16,185.74,7767.0,172.9619,173.5971,172.9433,173.485,7767.0
2022-12-12 15:30:00,185.74,186.41,185.72,186.33,22981.0,173.485,174.1108,173.4663,174.0361,22981.0
2022-12-13 09:30:00,188.4,189.46,188.38,189.2,33840.0,175.9695,176.9596,175.9508,176.7167,33840.0
2022-12-13 10:00:00,189.38,189.75,188.93,188.96,27290.0,176.8848,177.2304,176.4645,176.4925,27290.0
2022-12-13 10:30:00,188.88,189.38,188.27,188.7,37089.0,176.4178,176.8848,175.8481,176.2497,37089.0
2022-12-13 11:00:00,188.74,189.49,188.7,188.89,18989.0,176.2871,176.9876,176.2497,176.4272,18989.0
2022-12-13 11:30:00,189.11,189.52,187.9,188.12,29567.0,176.6326,177.0156,175.5025,175.708,29567.0
2022-12-13 12:00:00,188.22,188.38,187.6,187.81,12391.0,175.8014,175.9508,175.2223,175.4184,12391.0
2022-12-13 12:30:00,187.57,188.01,187.5,187.63,14782.0,175.1943,175.6052,175.1289,175.2503,14782.0
2022-12-13 13:00:00,187.73,188.54,187.72,188.54,9673.0,175.3437,176.1003,175.3344,176.1003,9673.0
2022-12-13 13:30:00,188.55,188.7,188.12,188.35,13667.0,176.1096,176.2497,175.708,175.9228,13667.0
2022-12-13 14:00:00,188.25,188.59,188.1,188.33,13873.0,175.8294,176.147,175.6893,175.9041,13873.0
2022-12-13 14:30:00,188.4,188.85,188.16,188.34,12460.0,175.9695,176.3898,175.7453,175.9134,12460.0
2022-12-13 15:00:00,188.32,188.32,187.74,188.24,13434.0,175.8948,175.8948,175.353,175.82,13434.0
2022-12-13 15:30:00,188.29,188.57,187.7,187.7,34476.0,175.8667,176.1283,175.3157,175.3157,34476.0
2022-12-14 09:30:00,187.27,188.24,187.21,188.12,29787.0,174.914,175.82,174.858,175.708,29787.0
2022-12-14 10:00:00,188.11,188.61,188.0,188.59,19423.0,175.6986,176.1656,175.5959,176.147,19423.0
2022-12-14 10:30:00,188.61,188.94,188.42,188.57,16988.0,176.1656,176.4739,175.9882,176.1283,16988.0
2022-12-14 11:00:00,188.56,189.48,188.56,189.42,22169.0,176.1189,176.9782,176.1189,176.9222,22169.0
2022-12-14 11:30:00,189.35,189.6,188.95,189.32,16155.0,176.8568,177.0903,176.4832,176.8288,16155.0
2022-12-14 12:00:00,188.92,189.28,188.92,189.21,5001.0,176.4552,176.7914,176.4552,176.726,5001.0
2022-12-14 12:30:00,189.25,189.6,189.25,189.6,2307.0,176.7634,177.0903,176.7634,177.0903,2307.0
2022-12-14 13:00:00,189.53,190.22,189.53,190.1,5764.0,177.0249,177.6694,177.0249,177.5573,5764.0
2022-12-14 13:30:00,190.14,190.48,189.99,190.15,7517.0,177.5947,177.9123,177.4546,177.604,7517.0
2022-12-14 14:00:00,189.46,189.46,187.99,188.43,9224.0,176.9596,176.9596,175.5865,175.9975,9224.0
2022-12-14 14:30:00,188.44,188.67,187.49,188.49,7170.0,176.0069,176.2217,175.1195,176.0536,7170.0
2022-12-14 15:00:00,188.38,189.87,188.34,188.34,9745.0,175.9508,177.3425,175.9134,175.9134,9745.0
2022-12-14 15:30:00,188.15,189.42,188.0,188.85,14425.0,175.736,176.9222,175.5959,176.3898,14425.0
2022-12-15 09:30:00,183.68,184.16,183.09,183.22,91529.0,171.5609,172.0092,171.0098,171.1313,91529.0
2022-12-15 10:00:00,183.28,183.42,182.44,182.76,32111.0,171.1873,171.3181,170.4027,170.7016,32111.0
2022-12-15 10:30:00,182.7,183.02,182.18,182.27,25334.0,170.6456,170.9445,170.1599,170.2439,25334.0
2022-12-15 11:00:00,182.28,182.38,181.68,182.23,40728.0,170.2533,170.3467,169.6929,170.2066,40728.0
2022-12-15 11:30:00,182.16,182.53,181.81,182.31,14643.0,170.1412,170.4868,169.8143,170.2813,14643.0
2022-12-15 12:00:00,182.36,182.62,182.12,182.23,15441.0,170.328,170.5709,170.1038,170.2066,15441.0
2022-12-15 12:30:00,182.39,182.65,181.93,181.93,7606.0,170.356,170.5989,169.9264,169.9264,7606.0
2022-12-15 13:00:00,181.96,182.24,181.51,182.24,10078.0,169.9544,170.2159,169.5341,170.2159,10078.0
2022-12-15 13:30:00,182.12,182.44,182.07,182.44,9247.0,170.1038,170.4027,170.0571,170.4027,9247.0
2022-12-15 14:00:00,182.47,182.59,182.29,182.47,11626.0,170.4307,170.5428,170.2626,170.4307,11626.0
2022-12-15 14:30:00,182.48,182.92,182.47,182.89,22738.0,170.4401,170.8511,170.4307,170.823,22738.0
2022-12-15 15:00:00,182.92,183.03,182.43,182.87,22131.0,170.8511,170.9538,170.3934,170.8044,22131.0
2022-12-15 15:30:00,182.89,182.95,182.25,182.47,43311.0,170.823,170.8791,170.2253,170.4307,43311.0
2022-12-16 09:30:00,178.13,179.6,178.07,179.37,71576.0,166.3771,167.7501,166.3211,167.5353,71576.0
2022-12-16 10:00:00,179.34,179.35,178.21,179.0,52071.0,167.5073,167.5166,166.4518,167.1897,52071.0
2022-12-16 10:30:00,178.97,179.47,178.77,179.13,26057.0,167.1617,167.6287,166.9749,167.3111,26057.0
2022-12-16 11:00:00,179.12,179.58,179.0,179.36,15581.0,167.3018,167.7314,167.1897,167.5259,15581.0
2022-12-16 11:30:00,179.54,179.54,178.68,178.77,35785.0,167.6941,167.6941,166.8908,166.9749,35785.0
2022-12-16 12:00:00,178.9,178.93,178.64,178.92,11333.0,167.0963,167.1243,166.8534,167.115,11333.0
2022-12-16 12:30:00,178.99,179.11,178.47,178.47,9131.0,167.1804,167.2924,166.6947,166.6947,9131.0
2022-12-16 13:00:00,178.51,178.71,178.37,178.4,6928.0,166.732,166.9188,166.6013,166.6293,6928.0
2022-12-16 13:30:00,178.27,178.58,178.19,178.32,10574.0,166.5079,166.7974,166.4331,166.5546,10574.0
2022-12-16 14:00:00,178.32,178.84,178.26,178.33,9325.0,166.5546,167.0403,166.4985,166.5639,9325.0
2022-12-16 14:30:00,178.35,178.78,178.09,178.66,11913.0,166.5826,166.9842,166.3397,166.8721,11913.0
2022-12-16 15:00:00,178.77,179.2,178.53,179.03,18483.0,166.9749,167.3765,166.7507,167.2177,18483.0
2022-12-16 15:30:00,179.06,179.3,178.73,178.73,36784.0,167.2457,167.4699,166.9375,166.9375,36784.0
2022-12-19 09:30:00,179.68,180.11,179.49,180.08,25560.0,167.8248,168.2265,167.6474,168.1984,25560.0
2022-12-19 10:00:00,180.08,180.82,179.98,180.56,23420.0,168.1984,168.8896,168.105,168.6468,23420.0
2022-12-19 10:30:00,180.6,180.76,179.77,179.96,13060.0,168.6841,168.8336,167.9089,168.0864,13060.0
2022-12-19 11:00:00,180.0,180.35,179.93,180.12,21079.0,168.1237,168.4506,168.0583,168.2358,21079.0
2022-12-19 11:30:00,180.09,180.18,179.51,180.01,16128.0,168.2078,168.2918,167.666,168.1331,16128.0
2022-12-19 12:00:00,179.91,180.47,179.91,180.19,9388.0,168.0397,168.5627,168.0397,168.3012,9388.0
2022-12-19 12:30:00,180.2,180.44,180.04,180.35,6624.0,168.3105,168.5347,168.1611,168.4506,6624.0
2022-12-19 13:00:00,180.19,180.42,180.09,180.09,4706.0,168.3012,168.516,168.2078,168.2078,4706.0
2022-12-19 13:30:00,180.02,180.19,179.84,179.84,10179.0,168.1424,168.3012,167.9743,167.9743,10179.0
2022-12-19 14:00:00,179.78,179.85,179.31,179.31,8841.0,167.9182,167.9836,167.4792,167.4792,8841.0
2022-12-19 14:30:00,179.36,179.63,179.01,179.23,5173.0,167.5259,167.7781,167.199,167.4045,5173.0
2022-12-19 15:00:00,179.12,179.56,179.12,179.48,7765.0,167.3018,167.7127,167.3018,167.638,7765.0
2022-12-19 15:30:00,179.5,179.82,179.39,179.76,21000.0,167.6567,167.9556,167.554,167.8996,21000.0
2022-12-20 09:30:00,179.59,179.91,178.78,179.56,21679.0,167.7408,168.0397,166.9842,167.7127,21679.0
2022-12-20 10:00:00,179.6,179.61,178.94,179.4,15956.0,167.7501,167.7594,167.1337,167.5633,15956.0
2022-12-20 10:30:00,179.5,179.81,179.35,179.52,10559.0,167.6567,167.9463,167.5166,167.6754,10559.0
2022-12-20 11:00:00,179.41,179.48,178.93,179.04,28283.0,167.5726,167.638,167.1243,167.2271,28283.0
2022-12-20 11:30:00,179.02,179.14,178.62,178.89,33461.0,167.2084,167.3205,166.8348,167.087,33461.0
2022-12-20 12:00:00,178.89,178.96,178.35,178.61,22630.0,167.087,167.1523,166.5826,166.8254,22630.0
2022-12-20 12:30:00,178.42,178.72,178.28,178.55,7219.0,166.648,166.9282,166.5172,166.7694,7219.0
2022-12-20 13:00:00,178.45,178.69,178.38,178.67,6907.0,166.676,166.9001,166.6106,166.8815,6907.0
2022-12-20 13:30:00,178.68,178.9,178.54,178.63,7823.0,166.8908,167.0963,166.76,166.8441,7823.0
2022-12-20 14:00:00,178.67,178.94,178.52,178.59,20368.0,166.8815,167.1337,166.7414,166.8067,20368.0
2022-12-20 14:30:00,178.6,178.65,178.14,178.39,18261.0,166.8161,166.8628,166.3864,166.6199,18261.0
2022-12-20 15:00:00,178.34,178.54,178.06,178.54,18256.0,166.5732,166.76,166.3117,166.76,18256.0
2022-12-20 15:30:00,178.52,178.83,178.37,178.41,30140.0,166.7414,167.0309,166.6013,166.6386,30140.0
2022-12-21 09:30:00,179.84,180.43,179.73,180.31,16619.0,167.9743,168.5253,167.8715,168.4133,16619.0
2022-12-21 10:00:00,180.28,181.06,180.24,181.06,9940.0,168.3852,169.1138,168.3479,169.1138,9940.0
2022-12-21 10:30:00,181.2,181.5,181.04,181.48,16257.0,169.2445,169.5247,169.0951,169.5061,16257.0
2022-12-21 11:00:00,181.51,181.6,181.02,181.08,17718.0,169.5341,169.6181,169.0764,169.1325,17718.0
2022-12-21 11:30:00,181.09,181.21,180.54,180.63,7569.0,169.1418,169.2539,168.6281,168.7121,7569.0
2022-12-21 12:00:00,180.6,180.78,180.2,180.51,18275.0,168.6841,168.8523,168.3105,168.6001,18275.0
2022-12-21 12:30:00,180.53,180.84,180.51,180.58,9844.0,168.6187,168.9083,168.6001,168.6654,9844.0
2022-12-21 13:00:00,180.76,181.02,180.6,180.72,6207.0,168.8336,169.0764,168.6841,168.7962,6207.0
2022-12-21 13:30:00,180.74,180.87,180.68,180.87,9089.0,168.8149,168.9363,168.7589,168.9363,9089.0
2022-12-21 14:00:00,180.9,181.23,180.9,181.08,12423.0,168.9643,169.2726,168.9643,169.1325,12423.0
2022-12-21 14:30:00,180.99,181.15,180.72,180.9,11422.0,169.0484,169.1978,168.7962,168.9643,11422.0
2022-12-21 15:00:00,180.8,180.97,180.65,180.66,4959.0,168.8709,169.0297,168.7308,168.7402,4959.0
2022-12-21 15:30:00,180.61,180.88,180.6,180.74,15903.0,168.6935,168.9457,168.6841,168.8149,15903.0
2022-12-22 09:30:00,179.16,179.22,178.6,179.22,27188.0,167.3391,167.3952,166.8161,167.3952,27188.0
2022-12-22 10:00:00,179.25,179.32,178.77,178.91,16456.0,167.4232,167.4886,166.9749,167.1056,16456.0
2022-12-22 10:30:00,178.85,179.13,178.75,179.09,12907.0,167.0496,167.3111,166.9562,167.2738,12907.0
2022-12-22 11:00:00,179.13,179.19,178.77,178.98,7638.0,167.3111,167.3672,166.9749,167.171,7638.0
2022-12-22 11:30:00,178.98,179.13,178.79,179.03,12556.0,167.171,167.3111,166.9936,167.2177,12556.0
2022-12-22 12:00:00,179.09,179.09,178.32,178.43,4426.0,167.2738,167.2738,166.5546,166.6573,4426.0
2022-12-22 12:30:00,178.2,178.23,177.91,178.13,5021.0,166.4425,166.4705,166.1716,166.3771,5021.0
2022-12-22 13:00:00,177.99,178.0,177.72,177.78,2736.0,166.2463,166.2557,165.9941,166.0502,2736.0
2022-12-22 13:30:00,177.7,178.11,177.5,177.99,5210.0,165.9755,166.3584,165.7887,166.2463,5210.0
2022-12-22 14:00:00,178.1,178.52,178.1,178.52,3004.0,166.3491,166.7414,166.3491,166.7414,3004.0
2022-12-22 14:30:00,178.61,178.85,178.28,178.84,6500.0,166.8254,167.0496,166.5172,167.0403,6500.0
2022-12-22 15:00:00,179.0,179.28,178.9,179.22,3850.0,167.1897,167.4512,167.0963,167.3952,3850.0
2022-12-22 15:30:00,179.21,179.52,178.85,179.5,13498.0,167.3858,167.6754,167.0496,167.6567,13498.0
2022-12-23 09:30:00,179.2,179.22,178.2,178.93,11738.0,167.3765,167.3952,166.4425,167.1243,11738.0
2022-12-23 10:00:00,179.05,180.02,179.05,179.64,8677.0,167.2364,168.1424,167.2364,167.7875,8677.0
2022-12-23 10:30:00,179.92,180.18,179.54,179.61,5078.0,168.049,168.2918,167.6941,167.7594,5078.0
2022-12-23 11:00:00,179.67,179.96,179.39,179.5,9956.0,167.8155,168.0864,167.554,167.6567,9956.0
2022-12-23 11:30:00,179.28,179.88,179.28,179.62,3302.0,167.4512,168.0116,167.4512,167.7688,3302.0
2022-12-23 12:00:00,179.77,180.02,179.66,179.88,4284.0,167.9089,168.1424,167.8061,168.0116,4284.0
2022-12-23 12:30:00,179.98,180.06,179.65,179.86,7606.0,168.105,168.1798,167.7968,167.993,7606.0
2022-12-23 13:00:00,179.81,180.16,179.76,179.99,4330.0,167.9463,168.2732,167.8996,168.1144,4330.0
2022-12-23 13:30:00,179.97,180.05,179.56,179.74,7712.0,168.0957,168.1704,167.7127,167.8809,7712.0
2022-12-23 14:00:00,179.78,180.07,179.56,180.07,2641.0,167.9182,168.1891,167.7127,168.1891,2641.0
2022-12-23 14:30:00,179.96,180.17,179.91,179.97,7782.0,168.0864,168.2825,168.0397,168.0957,7782.0
2022-12-23 15:00:00,180.19,180.3,179.88,180.01,3372.0,168.3012,168.4039,168.0116,168.1331,3372.0
2022-12-23 15:30:00,180.02,180.27,179.81,180.1,13767.0,168.1424,168.3759,167.9463,168.2171,13767.0
2022-12-27 09:30:00,180.99,181.19,179.33,179.48,7030.0,169.0484,169.2352,167.4979,167.638,7030.0
2022-12-27 10:00:00,179.48,180.48,179.29,180.32,10669.0,167.638,168.572,167.4606,168.4226,10669.0
2022-12-27 10:30:00,180.25,180.65,180.1,180.29,4705.0,168.3572,168.7308,168.2171,168.3946,4705.0
2022-12-27 11:00:00,179.95,180.25,179.91,180.03,2758.0,168.077,168.3572,168.0397,168.1517,2758.0
2022-12-27 11:30:00,180.13,180.46,180.02,180.02,1994.0,168.2451,168.5534,168.1424,168.1424,1994.0
2022-12-27 12:00:00,180.1,180.24,179.91,180.0,6152.0,168.2171,168.3479,168.0397,168.1237,6152.0
2022-12-27 12:30:00,180.05,180.05,179.82,179.88,3749.0,168.1704,168.1704,167.9556,168.0116,3749.0
2022-12-27 13:00:00,179.96,180.4,179.96,180.27,4387.0,168.0864,168.4973,168.0864,168.3759,4387.0
2022-12-27 13:30:00,180.08,180.19,179.6,179.65,9043.0,168.1984,168.3012,167.7501,167.7968,9043.0
2022-12-27 14:00:00,179.62,179.79,179.54,179.58,4026.0,167.7688,167.9276,167.6941,167.7314,4026.0
2022-12-27 14:30:00,179.51,179.72,179.48,179.61,3947.0,167.666,167.8622,167.638,167.7594,3947.0
2022-12-27 15:00:00,179.79,179.92,179.57,179.82,9195.0,167.9276,168.049,167.7221,167.9556,9195.0
2022-12-27 15:30:00,179.82,179.9,179.47,179.61,10722.0,167.9556,168.0303,167.6287,167.7594,10722.0
2022-12-28 09:30:00,179.8,180.55,179.69,180.02,21938.0,167.9369,168.6374,167.8342,168.1424,21938.0
2022-12-28 10:00:00,180.17,180.32,179.73,179.73,8880.0,168.2825,168.4226,167.8715,167.8715,8880.0
2022-12-28 10:30:00,179.7,179.76,179.31,179.31,6107.0,167.8435,167.8996,167.4792,167.4792,6107.0
2022-12-28 11:00:00,179.23,179.3,178.88,178.89,4700.0,167.4045,167.4699,167.0776,167.087,4700.0
2022-12-28 11:30:00,179.0,179.2,178.72,178.87,21675.0,167.1897,167.3765,166.9282,167.0683,21675.0
2022-12-28 12:00:00,178.77,178.77,178.5,178.67,3377.0,166.9749,166.9749,166.7227,166.8815,3377.0
2022-12-28 12:30:00,178.72,179.2,178.72,179.2,3190.0,166.9282,167.3765,166.9282,167.3765,3190.0
2022-12-28 13:00:00,179.09,179.35,179.0,179.0,4128.0,167.2738,167.5166,167.1897,167.1897,4128.0
2022-12-28 13:30:00,179.01,179.05,178.64,178.64,3592.0,167.199,167.2364,166.8534,166.8534,3592.0
2022-12-28 14:00:00,178.69,178.8,178.59,178.62,2696.0,166.9001,167.0029,166.8067,166.8348,2696.0
2022-12-28 14:30:00,178.7,178.9,178.45,178.7,4637.0,166.9095,167.0963,166.676,166.9095,4637.0
2022-12-28 15:00:00,178.65,178.65,178.2,178.34,5625.0,166.8628,166.8628,166.4425,166.5732,5625.0
2022-12-28 15:30:00,178.4,178.51,178.05,178.2,10603.0,166.6293,166.732,166.3024,166.4425,10603.0
2022-12-29 09:30:00,179.0,179.18,178.68,178.95,33697.0,167.1897,167.3578,166.8908,167.143,33697.0
2022-12-29 10:00:00,179.03,179.3,178.8,179.26,24623.0,167.2177,167.4699,167.0029,167.4325,24623.0
2022-12-29 10:30:00,179.18,179.59,179.18,179.45,10096.0,167.3578,167.7408,167.3578,167.61,10096.0
2022-12-29 11:00:00,179.4,179.56,179.25,179.42,6278.0,167.5633,167.7127,167.4232,167.582,6278.0
2022-12-29 11:30:00,179.43,179.97,179.43,179.84,3472.0,167.5913,168.0957,167.5913,167.9743,3472.0
2022-12-29 12:00:00,180.07,180.07,179.68,179.77,3056.0,168.1891,168.1891,167.8248,167.9089,3056.0
2022-12-29 12:30:00,179.74,179.8,179.48,179.68,4793.0,167.8809,167.9369,167.638,167.8248,4793.0
2022-12-29 13:00:00,179.49,179.74,179.28,179.67,3894.0,167.6474,167.8809,167.4512,167.8155,3894.0
2022-12-29 13:30:00,179.66,179.86,179.61,179.64,3201.0,167.8061,167.993,167.7594,167.7875,3201.0
2022-12-29 14:00:00,179.56,179.9,179.36,179.37,4690.0,167.7127,168.0303,167.5259,167.5353,4690.0
2022-12-29 14:30:00,179.42,179.53,179.21,179.28,2985.0,167.582,167.6847,167.3858,167.4512,2985.0
2022-12-29 15:00:00,179.32,179.44,179.08,179.39,8898.0,167.4886,167.6007,167.2644,167.554,8898.0
2022-12-29 15:30:00,179.39,179.53,179.23,179.41,14694.0,167.554,167.6847,167.4045,167.5726,14694.0
2022-12-30 09:30:00,178.12,178.91,177.92,178.0,7824.0,166.3678,167.1056,166.181,166.2557,7824.0
2022-12-30 10:00:00,178.12,178.79,177.97,178.36,5162.0,166.3678,166.9936,166.2277,166.5919,5162.0
2022-12-30 10:30:00,178.31,178.51,178.09,178.2,5308.0,166.5452,166.732,166.3397,166.4425,5308.0
2022-12-30 11:00:00,178.21,178.21,177.37,177.37,5595.0,166.4518,166.4518,165.6672,165.6672,5595.0
2022-12-30 11:30:00,177.31,177.72,177.31,177.65,4077.0,165.6112,165.9941,165.6112,165.9288,4077.0
2022-12-30 12:00:00,177.56,177.75,177.42,177.52,9321.0,165.8447,166.0222,165.7139,165.8073,9321.0
2022-12-30 12:30:00,177.65,177.79,177.59,177.76,5551.0,165.9288,166.0595,165.8727,166.0315,5551.0
2022-12-30 13:00:00,177.7,177.81,177.08,177.27,3298.0,165.9755,166.0782,165.3964,165.5738,3298.0
2022-12-30 13:30:00,177.28,177.45,177.19,177.22,6033.0,165.5832,165.742,165.4991,165.5271,6033.0
2022-12-30 14:00:00,177.22,177.33,176.92,177.02,6856.0,165.5271,165.6299,165.2469,165.3403,6856.0
2022-12-30 14:30:00,176.93,177.24,176.93,177.06,3721.0,165.2563,165.5458,165.2563,165.3777,3721.0
2022-12-30 15:00:00,177.18,177.65,177.13,177.37,2750.0,165.4898,165.9288,165.4431,165.6672,2750.0
2022-12-30 15:30:00,177.43,178.24,177.43,178.03,13874.0,165.7233,166.4798,165.7233,166.2837,13874.0
2023-01-03 09:30:00,177.56,178.51,177.4,177.4,28592.0,165.8447,166.732,165.6953,165.6953,28592.0
2023-01-03 10:00:00,177.46,177.52,176.81,177.02,15660.0,165.7513,165.8073,165.1442,165.3403,15660.0
2023-01-03 10:30:00,177.0,177.4,176.79,176.96,7674.0,165.3217,165.6953,165.1255,165.2843,7674.0
2023-01-03 11:00:00,177.07,177.2,175.65,175.65,19910.0,165.387,165.5085,164.0607,164.0607,19910.0
2023-01-03 11:30:00,175.67,175.86,175.11,175.15,23923.0,164.0794,164.2569,163.5564,163.5937,23923.0
2023-01-03 12:00:00,175.13,175.42,174.67,174.67,10484.0,163.575,163.8459,163.1454,163.1454,10484.0
2023-01-03 12:30:00,174.79,175.53,174.62,174.62,5133.0,163.2575,163.9486,163.0987,163.0987,5133.0
2023-01-03 13:00:00,174.91,175.26,174.91,175.18,4465.0,163.3696,163.6965,163.3696,163.6217,4465.0
2023-01-03 13:30:00,175.37,175.97,175.36,175.9,9039.0,163.7992,164.3596,163.7899,164.2942,9039.0
2023-01-03 14:00:00,175.99,176.0,175.41,175.49,6451.0,164.3783,164.3876,163.8366,163.9113,6451.0
2023-01-03 14:30:00,175.39,176.03,175.16,175.88,8024.0,163.8179,164.4157,163.6031,164.2756,8024.0
2023-01-03 15:00:00,175.89,176.17,175.48,175.68,8297.0,164.2849,164.5464,163.9019,164.0887,8297.0
2023-01-03 15:30:00,175.68,176.36,175.61,175.98,20069.0,164.0887,164.7239,164.0234,164.369,20069.0
2023-01-04 09:30:00,177.9,178.29,177.6,178.11,27696.0,166.1623,166.5265,165.8821,166.3584,27696.0
2023-01-04 10:00:00,177.95,177.95,177.0,177.73,53248.0,166.209,166.209,165.3217,166.0035,53248.0
2023-01-04 10:30:00,177.76,178.43,177.44,178.24,17270.0,166.0315,166.6573,165.7326,166.4798,17270.0
2023-01-04 11:00:00,178.3,178.36,177.67,178.02,19975.0,166.5359,166.5919,165.9474,166.2744,19975.0
2023-01-04 11:30:00,178.1,179.16,178.09,179.16,28065.0,166.3491,167.3391,166.3397,167.3391,28065.0
2023-01-04 12:00:00,178.82,179.92,178.82,179.78,41783.0,167.0216,168.049,167.0216,167.9182,41783.0
2023-01-04 12:30:00,179.89,180.15,179.67,179.77,23272.0,168.021,168.2638,167.8155,167.9089,23272.0
2023-01-04 13:00:00,179.7,180.04,179.51,179.81,13468.0,167.8435,168.1611,167.666,167.9463,13468.0
2023-01-04 13:30:00,179.81,179.98,179.63,179.95,34554.0,167.9463,168.105,167.7781,168.077,34554.0
2023-01-04 14:00:00,179.95,180.0,179.22,179.29,24949.0,168.077,168.1237,167.3952,167.4606,24949.0
2023-01-04 14:30:00,179.22,179.81,179.22,179.81,26069.0,167.3952,167.9463,167.3952,167.9463,26069.0
2023-01-04 15:00:00,179.82,180.0,179.51,179.74,15112.0,167.9556,168.1237,167.666,167.8809,15112.0
2023-01-04 15:30:00,179.66,179.83,179.27,179.69,52394.0,167.8061,167.9649,167.4419,167.8342,52394.0
2023-01-05 09:30:00,176.32,177.11,176.19,176.96,57687.0,164.6865,165.4244,164.5651,165.2843,57687.0
2023-01-05 10:00:00,176.86,177.34,176.19,176.28,28137.0,165.1909,165.6392,164.5651,164.6492,28137.0
2023-01-05 10:30:00,176.33,176.85,176.17,176.4,31556.0,164.6959,165.1816,164.5464,164.7612,31556.0
2023-01-05 11:00:00,176.39,176.76,176.21,176.59,24029.0,164.7519,165.0975,164.5838,164.9387,24029.0
2023-01-05 11:30:00,176.54,176.88,176.11,176.45,24797.0,164.892,165.2096,164.4904,164.8079,24797.0
2023-01-05 12:00:00,176.65,176.66,176.17,176.52,26037.0,164.9947,165.0041,164.5464,164.8733,26037.0
2023-01-05 12:30:00,176.48,176.98,176.47,176.89,14339.0,164.836,165.303,164.8266,165.2189,14339.0
2023-01-05 13:00:00,176.89,177.76,176.81,177.55,24318.0,165.2189,166.0315,165.1442,165.8354,24318.0
2023-01-05 13:30:00,177.55,177.73,177.46,177.53,12861.0,165.8354,166.0035,165.7513,165.8167,12861.0
2023-01-05 14:00:00,177.63,177.7,177.16,177.16,8734.0,165.9101,165.9755,165.4711,165.4711,8734.0
2023-01-05 14:30:00,177.21,177.61,177.08,177.36,15542.0,165.5178,165.8914,165.3964,165.6579,15542.0
2023-01-05 15:00:00,177.36,177.48,177.15,177.36,22601.0,165.6579,165.77,165.4618,165.6579,22601.0
2023-01-05 15:30:00,177.35,177.51,177.22,177.45,43878.0,165.6486,165.798,165.5271,165.742,43878.0
2023-01-06 09:30:00,175.91,176.99,175.44,176.02,80027.0,164.3036,165.3123,163.8646,164.4063,80027.0
2023-01-06 10:00:00,176.02,177.67,176.01,177.46,19105.0,164.4063,165.9474,164.397,165.7513,19105.0
2023-01-06 10:30:00,177.36,178.31,177.36,178.19,8932.0,165.6579,166.5452,165.6579,166.4331,8932.0
2023-01-06 11:00:00,178.26,178.43,178.06,178.28,17034.0,166.4985,166.6573,166.3117,166.5172,17034.0
2023-01-06 11:30:00,178.17,178.74,177.97,178.74,8494.0,166.4145,166.9469,166.2277,166.9469,8494.0
2023-01-06 12:00:00,178.5,178.51,178.18,178.2,3841.0,166.7227,166.732,166.4238,166.4425,3841.0
2023-01-06 12:30:00,178.23,178.37,178.07,178.37,4991.0,166.4705,166.6013,166.3211,166.6013,4991.0
2023-01-06 13:00:00,178.45,178.51,178.16,178.51,5726.0,166.676,166.732,166.4051,166.732,5726.0
2023-01-06 13:30:00,178.44,179.01,178.44,178.75,8983.0,166.6666,167.199,166.6666,166.9562,8983.0
2023-01-06 14:00:00,178.82,179.11,178.72,178.88,5427.0,167.0216,167.2924,166.9282,167.0776,5427.0
2023-01-06 14:30:00,178.84,179.18,178.84,179.08,6256.0,167.0403,167.3578,167.0403,167.2644,6256.0
2023-01-06 15:00:00,179.1,179.3,178.82,178.83,11927.0,167.2831,167.4699,167.0216,167.0309,11927.0
2023-01-06 15:30:00,179.0,179.17,178.53,178.91,31987.0,167.1897,167.3485,166.7507,167.1056,31987.0
2023-01-09 09:30:00,178.12,179.05,178.04,179.05,40121.0,166.3678,167.2364,166.293,167.2364,40121.0
2023-01-09 10:00:00,179.08,179.67,178.99,179.54,21857.0,167.2644,167.8155,167.1804,167.6941,21857.0
2023-01-09 10:30:00,179.55,180.34,179.54,180.02,23666.0,167.7034,168.4413,167.6941,168.1424,23666.0
2023-01-09 11:00:00,180.08,180.48,179.97,180.19,17170.0,168.1984,168.572,168.0957,168.3012,17170.0
2023-01-09 11:30:00,180.05,180.21,179.54,180.01,20881.0,168.1704,168.3199,167.6941,168.1331,20881.0
2023-01-09 12:00:00,180.16,180.17,179.43,179.51,9266.0,168.2732,168.2825,167.5913,167.666,9266.0
2023-01-09 12:30:00,179.64,179.64,179.26,179.54,4933.0,167.7875,167.7875,167.4325,167.6941,4933.0
2023-01-09 13:00:00,179.53,179.65,179.36,179.58,14312.0,167.6847,167.7968,167.5259,167.7314,14312.0
2023-01-09 13:30:00,179.52,179.61,179.19,179.36,17407.0,167.6754,167.7594,167.3672,167.5259,17407.0
2023-01-09 14:00:00,179.38,179.54,179.21,179.46,12353.0,167.5446,167.6941,167.3858,167.6193,12353.0
2023-01-09 14:30:00,179.45,179.52,178.92,178.95,11914.0,167.61,167.6754,167.115,167.143,11914.0
2023-01-09 15:00:00,178.99,179.05,178.56,178.57,8193.0,167.1804,167.2364,166.7787,166.7881,8193.0
2023-01-09 15:30:00,178.6,178.71,178.33,178.47,30860.0,166.8161,166.9188,166.5639,166.6947,30860.0
2023-01-10 09:30:00,178.72,179.61,178.67,179.32,30555.0,166.9282,167.7594,166.8815,167.4886,30555.0
2023-01-10 10:00:00,179.23,179.65,179.02,179.23,20583.0,167.4045,167.7968,167.2084,167.4045,20583.0
2023-01-10 10:30:00,179.23,179.23,178.87,179.08,27705.0,167.4045,167.4045,167.0683,167.2644,27705.0
2023-01-10 11:00:00,179.09,179.42,178.98,179.16,20826.0,167.2738,167.582,167.171,167.3391,20826.0
2023-01-10 11:30:00,179.18,179.18,178.65,178.65,10261.0,167.3578,167.3578,166.8628,166.8628,10261.0
2023-01-10 12:00:00,178.78,178.79,178.4,178.62,6295.0,166.9842,166.9936,166.6293,166.8348,6295.0
2023-01-10 12:30:00,178.65,178.81,178.49,178.7,4327.0,166.8628,167.0122,166.7133,166.9095,4327.0
2023-01-10 13:00:00,178.88,178.91,178.41,178.62,2375.0,167.0776,167.1056,166.6386,166.8348,2375.0
2023-01-10 13:30:00,178.67,178.85,178.5,178.65,5275.0,166.8815,167.0496,166.7227,166.8628,5275.0
2023-01-10 14:00:00,178.7,178.87,178.64,178.87,7419.0,166.9095,167.0683,166.8534,167.0683,7419.0
2023-01-10 14:30:00,179.0,179.11,178.99,179.1,4414.0,167.1897,167.2924,167.1804,167.2831,4414.0
2023-01-10 15:00:00,179.06,179.07,178.77,178.85,5336.0,167.2457,167.2551,166.9749,167.0496,5336.0
2023-01-10 15:30:00,178.8,179.28,178.68,179.24,21141.0,167.0029,167.4512,166.8908,167.4139,21141.0
2023-01-11 09:30:00,181.12,182.08,181.01,181.5,40504.0,169.1698,170.0665,169.0671,169.5247,40504.0
2023-01-11 10:00:00,181.54,181.58,180.86,180.95,30259.0,169.5621,169.5995,168.927,169.011,30259.0
2023-01-11 10:30:00,180.97,181.17,180.69,180.73,27426.0,169.0297,169.2165,168.7682,168.8056,27426.0
2023-01-11 11:00:00,180.76,180.87,180.44,180.61,24386.0,168.8336,168.9363,168.5347,168.6935,24386.0
2023-01-11 11:30:00,180.6,180.75,180.32,180.43,6724.0,168.6841,168.8242,168.4226,168.5253,6724.0
2023-01-11 12:00:00,180.51,180.67,180.43,180.5,1174.0,168.6001,168.7495,168.5253,168.5907,1174.0
2023-01-11 12:30:00,180.42,180.51,180.34,180.44,3152.0,168.516,168.6001,168.4413,168.5347,3152.0
2023-01-11 13:00:00,180.6,181.0,180.59,180.66,6253.0,168.6841,169.0577,168.6748,168.7402,6253.0
2023-01-11 13:30:00,180.81,181.0,180.65,180.97,10593.0,168.8803,169.0577,168.7308,169.0297,10593.0
2023-01-11 14:00:00,180.98,181.25,180.98,181.25,7627.0,169.0391,169.2912,169.0391,169.2912,7627.0
2023-01-11 14:30:00,181.23,181.61,181.23,181.57,4080.0,169.2726,169.6275,169.2726,169.5901,4080.0
2023-01-11 15:00:00,181.81,181.99,181.64,181.9,30433.0,169.8143,169.9824,169.6555,169.8984,30433.0
2023-01-11 15:30:00,181.87,182.15,181.65,182.15,34316.0,169.8703,170.1319,169.6649,170.1319,34316.0
2023-01-12 09:30:00,180.69,180.83,177.77,178.29,69564.0,168.7682,168.899,166.0409,166.5265,69564.0
2023-01-12 10:00:00,178.25,180.5,178.18,180.5,54932.0,166.4892,168.5907,166.4238,168.5907,54932.0
2023-01-12 10:30:00,180.5,180.97,179.94,180.2,51577.0,168.5907,169.0297,168.0677,168.3105,51577.0
2023-01-12 11:00:00,180.21,180.47,179.95,180.29,82585.0,168.3199,168.5627,168.077,168.3946,82585.0
2023-01-12 11:30:00,180.21,180.27,179.74,180.16,9813.0,168.3199,168.3759,167.8809,168.2732,9813.0
2023-01-12 12:00:00,180.11,180.61,180.1,180.56,8872.0,168.2265,168.6935,168.2171,168.6468,8872.0
2023-01-12 12:30:00,180.58,180.75,180.53,180.67,25581.0,168.6654,168.8242,168.6187,168.7495,25581.0
2023-01-12 13:00:00,180.67,181.08,180.3,180.5,31970.0,168.7495,169.1325,168.4039,168.5907,31970.0
2023-01-12 13:30:00,180.5,181.13,180.4,181.01,26399.0,168.5907,169.1792,168.4973,169.0671,26399.0
2023-01-12 14:00:00,181.02,181.11,180.77,180.99,12308.0,169.0764,169.1605,168.8429,169.0484,12308.0
2023-01-12 14:30:00,180.94,181.08,180.76,180.91,13864.0,169.0017,169.1325,168.8336,168.9737,13864.0
2023-01-12 15:00:00,180.88,181.01,180.64,180.94,27974.0,168.9457,169.0671,168.7215,169.0017,27974.0
2023-01-12 15:30:00,180.94,181.08,180.26,180.67,83041.0,169.0017,169.1325,168.3666,168.7495,83041.0
2023-01-13 09:30:00,181.76,182.62,181.76,182.36,18059.0,169.7676,170.5709,169.7676,170.328,18059.0
2023-01-13 10:00:00,182.26,183.22,182.2,182.69,18464.0,170.2346,171.1313,170.1786,170.6362,18464.0
2023-01-13 10:30:00,182.79,182.93,182.5,182.77,19413.0,170.7296,170.8604,170.4588,170.711,19413.0
2023-01-13 11:00:00,182.73,182.73,182.09,182.3,24813.0,170.6736,170.6736,170.0758,170.272,24813.0
2023-01-13 11:30:00,182.34,182.34,181.86,182.05,6255.0,170.3093,170.3093,169.861,170.0385,6255.0
2023-01-13 12:00:00,182.09,182.42,181.95,182.39,5057.0,170.0758,170.384,169.9451,170.356,5057.0
2023-01-13 12:30:00,182.43,182.67,182.39,182.67,1673.0,170.3934,170.6176,170.356,170.6176,1673.0
2023-01-13 13:00:00,182.7,182.7,182.39,182.41,2246.0,170.6456,170.6456,170.356,170.3747,2246.0
2023-01-13 13:30:00,182.58,182.98,182.58,182.87,4832.0,170.5335,170.9071,170.5335,170.8044,4832.0
2023-01-13 14:00:00,182.96,182.96,182.73,182.85,4104.0,170.8884,170.8884,170.6736,170.7857,4104.0
2023-01-13 14:30:00,182.75,182.92,182.62,182.81,5564.0,170.6923,170.8511,170.5709,170.7483,5564.0
2023-01-13 15:00:00,182.81,182.84,182.72,182.8,5917.0,170.7483,170.7763,170.6643,170.739,5917.0
2023-01-13 15:30:00,182.83,183.21,182.72,183.21,21835.0,170.767,171.1219,170.6643,171.1219,21835.0
2023-01-17 09:30:00,186.94,187.88,186.93,187.27,38228.0,174.6058,175.4838,174.5965,174.914,38228.0
2023-01-17 10:00:00,187.35,188.29,187.29,187.46,41911.0,174.9888,175.8667,174.9327,175.0915,41911.0
2023-01-17 10:30:00,187.46,187.52,186.99,187.52,26598.0,175.0915,175.1476,174.6525,175.1476,26598.0
2023-01-17 11:00:00,187.44,187.86,187.15,187.86,25689.0,175.0728,175.4651,174.802,175.4651,25689.0
2023-01-17 11:30:00,187.77,187.85,187.3,187.54,5056.0,175.3811,175.4558,174.9421,175.1662,5056.0
2023-01-17 12:00:00,187.33,187.33,186.85,187.16,5640.0,174.9701,174.9701,174.5218,174.8113,5640.0
2023-01-17 12:30:00,187.17,187.9,187.08,187.71,5565.0,174.8206,175.5025,174.7366,175.325,5565.0
2023-01-17 13:00:00,187.71,187.81,187.47,187.56,8307.0,175.325,175.4184,175.1009,175.1849,8307.0
2023-01-17 13:30:00,187.7,187.88,187.49,187.59,5842.0,175.3157,175.4838,175.1195,175.2129,5842.0
2023-01-17 14:00:00,187.52,187.71,187.26,187.55,5829.0,175.1476,175.325,174.9047,175.1756,5829.0
2023-01-17 14:30:00,187.54,187.79,187.47,187.61,6191.0,175.1662,175.3997,175.1009,175.2316,6191.0
2023-01-17 15:00:00,187.6,187.68,187.35,187.54,11625.0,175.2223,175.297,174.9888,175.1662,11625.0
2023-01-17 15:30:00,187.57,187.77,187.34,187.76,22130.0,175.1943,175.3811,174.9794,175.3717,22130.0
2023-01-18 09:30:00,187.11,187.3,185.76,186.15,32179.0,174.7646,174.9421,173.5037,173.8679,32179.0
2023-01-18 10:00:00,186.27,186.34,185.33,185.81,21175.0,173.98,174.0454,173.102,173.5504,21175.0
2023-01-18 10:30:00,185.8,185.82,184.63,184.73,24717.0,173.541,173.5597,172.4482,172.5416,24717.0
2023-01-18 11:00:00,184.75,184.92,184.0,184.47,29539.0,172.5603,172.7191,171.8598,172.2988,29539.0
2023-01-18 11:30:00,184.47,184.47,183.77,184.38,15548.0,172.2988,172.2988,171.645,172.2147,15548.0
2023-01-18 12:00:00,184.45,184.46,183.63,183.8,5430.0,172.2801,172.2894,171.5142,171.673,5430.0
2023-01-18 12:30:00,183.63,183.79,183.39,183.49,7173.0,171.5142,171.6637,171.29,171.3834,7173.0
2023-01-18 13:00:00,183.55,183.71,183.01,183.32,4746.0,171.4395,171.5889,170.9351,171.2247,4746.0
2023-01-18 13:30:00,183.33,183.58,183.23,183.31,5189.0,171.234,171.4675,171.1406,171.2153,5189.0
2023-01-18 14:00:00,183.3,183.64,183.28,183.46,9566.0,171.206,171.5236,171.1873,171.3554,9566.0
2023-01-18 14:30:00,183.58,183.67,183.45,183.64,3080.0,171.4675,171.5516,171.3461,171.5236,3080.0
2023-01-18 15:00:00,183.59,183.82,183.48,183.7,4991.0,171.4769,171.6917,171.3741,171.5796,4991.0
2023-01-18 15:30:00,183.65,183.75,183.3,183.38,21879.0,171.5329,171.6263,171.206,171.2807,21879.0
2023-01-19 09:30:00,185.4,185.93,185.32,185.78,51183.0,173.1674,173.6625,173.0927,173.5224,51183.0
2023-01-19 10:00:00,185.66,185.96,185.06,185.76,27412.0,173.4103,173.6905,172.8499,173.5037,27412.0
2023-01-19 10:30:00,185.8,185.86,185.17,185.61,18358.0,173.541,173.5971,172.9526,173.3636,18358.0
2023-01-19 11:00:00,185.67,185.95,185.44,185.63,13973.0,173.4196,173.6811,173.2048,173.3823,13973.0
2023-01-19 11:30:00,185.53,185.53,184.62,184.71,14215.0,173.2889,173.2889,172.4389,172.523,14215.0
2023-01-19 12:00:00,184.82,185.5,184.82,185.09,8016.0,172.6257,173.2608,172.6257,172.8779,8016.0
2023-01-19 12:30:00,185.06,185.15,184.86,185.15,5828.0,172.8499,172.9339,172.6631,172.9339,5828.0
2023-01-19 13:00:00,185.21,185.6,185.08,185.41,7536.0,172.99,173.3542,172.8685,173.1768,7536.0
2023-01-19 13:30:00,185.57,185.84,185.41,185.47,4871.0,173.3262,173.5784,173.1768,173.2328,4871.0
2023-01-19 14:00:00,185.39,185.65,185.25,185.65,10701.0,173.1581,173.4009,173.0273,173.4009,10701.0
2023-01-19 14:30:00,185.5,185.62,185.28,185.38,7326.0,173.2608,173.3729,173.0553,173.1487,7326.0
2023-01-19 15:00:00,185.33,185.43,185.09,185.23,21221.0,173.102,173.1954,172.8779,173.0086,21221.0
2023-01-19 15:30:00,185.21,185.31,184.6,184.6,52910.0,172.99,173.0834,172.4202,172.4202,52910.0
2023-01-20 09:30:00,184.12,184.2,183.56,183.74,33373.0,171.9719,172.0466,171.4488,171.617,33373.0
2023-01-20 10:00:00,183.73,184.63,183.41,184.6,50256.0,171.6076,172.4482,171.3087,172.4202,50256.0
2023-01-20 10:30:00,184.64,184.65,183.99,184.1,21228.0,172.4576,172.4669,171.8505,171.9532,21228.0
2023-01-20 11:00:00,184.11,184.43,184.0,184.41,10227.0,171.9625,172.2614,171.8598,172.2427,10227.0
2023-01-20 11:30:00,184.35,184.62,184.2,184.2,8847.0,172.1867,172.4389,172.0466,172.0466,8847.0
2023-01-20 12:00:00,184.21,184.49,184.2,184.25,7111.0,172.0559,172.3175,172.0466,172.0933,7111.0
2023-01-20 12:30:00,184.26,184.36,184.15,184.19,5718.0,172.1026,172.196,171.9999,172.0373,5718.0
2023-01-20 13:00:00,184.29,184.5,184.1,184.36,17737.0,172.1307,172.3268,171.9532,172.196,17737.0
2023-01-20 13:30:00,184.4,184.99,184.38,184.82,8850.0,172.2334,172.7845,172.2147,172.6257,8850.0
2023-01-20 14:00:00,184.76,184.96,184.63,184.81,7477.0,172.5697,172.7565,172.4482,172.6164,7477.0
2023-01-20 14:30:00,184.78,185.18,184.78,185.06,10387.0,172.5883,172.9619,172.5883,172.8499,10387.0
2023-01-20 15:00:00,185.06,185.5,185.05,185.32,12243.0,172.8499,173.2608,172.8405,173.0927,12243.0
2023-01-20 15:30:00,185.32,186.0,185.12,185.95,62149.0,173.0927,173.7278,172.9059,173.6811,62149.0
2023-01-23 09:30:00,186.16,186.17,185.61,185.84,38540.0,173.8773,173.8866,173.3636,173.5784,38540.0
2023-01-23 10:00:00,185.75,185.88,185.28,185.57,17552.0,173.4943,173.6158,173.0553,173.3262,17552.0
2023-01-23 10:30:00,185.56,185.95,185.44,185.79,47221.0,173.3169,173.6811,173.2048,173.5317,47221.0
2023-01-23 11:00:00,185.72,186.12,185.72,185.76,13548.0,173.4663,173.8399,173.4663,173.5037,13548.0
2023-01-23 11:30:00,185.75,185.93,185.43,185.43,16569.0,173.4943,173.6625,173.1954,173.1954,16569.0
2023-01-23 12:00:00,185.42,185.65,185.11,185.5,7464.0,173.1861,173.4009,172.8966,173.2608,7464.0
2023-01-23 12:30:00,185.58,185.73,185.51,185.57,3238.0,173.3356,173.4757,173.2702,173.3262,3238.0
2023-01-23 13:00:00,185.75,185.84,185.67,185.75,4046.0,173.4943,173.5784,173.4196,173.4943,4046.0
2023-01-23 13:30:00,185.87,186.2,185.71,186.03,10421.0,173.6064,173.9146,173.457,173.7559,10421.0
2023-01-23 14:00:00,185.96,185.97,185.6,185.69,6422.0,173.6905,173.6998,173.3542,173.4383,6422.0
2023-01-23 14:30:00,185.66,185.78,185.1,185.42,10983.0,173.4103,173.5224,172.8872,173.1861,10983.0
2023-01-23 15:00:00,185.42,185.66,185.35,185.62,7820.0,173.1861,173.4103,173.1207,173.3729,7820.0
2023-01-23 15:30:00,185.61,185.85,185.44,185.74,26167.0,173.3636,173.5877,173.2048,173.485,26167.0
2023-01-24 09:30:00,184.2,184.32,183.57,183.57,18576.0,172.0466,172.1587,171.4582,171.4582,18576.0
2023-01-24 10:00:00,183.54,184.51,183.53,184.32,5729.0,171.4301,172.3361,171.4208,172.1587,5729.0
2023-01-24 10:30:00,184.37,184.8,184.16,184.64,12065.0,172.2054,172.607,172.0092,172.4576,12065.0
2023-01-24 11:00:00,184.62,184.86,184.42,184.86,8369.0,172.4389,172.6631,172.2521,172.6631,8369.0
2023-01-24 11:30:00,184.76,184.85,184.25,184.67,18431.0,172.5697,172.6537,172.0933,172.4856,18431.0
2023-01-24 12:00:00,184.6,184.75,184.31,184.74,4844.0,172.4202,172.5603,172.1493,172.551,4844.0
2023-01-24 12:30:00,184.6,184.65,184.32,184.59,10327.0,172.4202,172.4669,172.1587,172.4109,10327.0
2023-01-24 13:00:00,184.68,184.68,184.29,184.61,4684.0,172.4949,172.4949,172.1307,172.4296,4684.0
2023-01-24 13:30:00,184.5,184.56,184.38,184.4,3017.0,172.3268,172.3829,172.2147,172.2334,3017.0
2023-01-24 14:00:00,184.34,184.49,184.11,184.41,4281.0,172.1774,172.3175,171.9625,172.2427,4281.0
2023-01-24 14:30:00,184.47,184.51,184.3,184.46,7033.0,172.2988,172.3361,172.14,172.2894,7033.0
2023-01-24 15:00:00,184.39,184.49,184.25,184.32,4232.0,172.2241,172.3175,172.0933,172.1587,4232.0
2023-01-24 15:30:00,184.31,184.43,184.11,184.33,11874.0,172.1493,172.2614,171.9625,172.168,11874.0
2023-01-25 09:30:00,183.44,183.85,183.25,183.58,15630.0,171.3367,171.7197,171.1593,171.4675,15630.0
2023-01-25 10:00:00,183.55,184.42,183.54,183.94,19684.0,171.4395,172.2521,171.4301,171.8038,19684.0
2023-01-25 10:30:00,183.9,184.12,183.45,183.99,15416.0,171.7664,171.9719,171.3461,171.8505,15416.0
2023-01-25 11:00:00,184.05,184.39,183.84,184.23,23617.0,171.9065,172.2241,171.7104,172.0746,23617.0
2023-01-25 11:30:00,184.08,184.34,183.69,184.03,7929.0,171.9345,172.1774,171.5703,171.8878,7929.0
2023-01-25 12:00:00,184.02,184.08,183.9,183.97,4154.0,171.8785,171.9345,171.7664,171.8318,4154.0
2023-01-25 12:30:00,184.06,184.33,183.94,184.29,5684.0,171.9158,172.168,171.8038,172.1307,5684.0
2023-01-25 13:00:00,184.32,184.84,184.31,184.8,10881.0,172.1587,172.6444,172.1493,172.607,10881.0
2023-01-25 13:30:00,184.79,184.79,184.5,184.64,8329.0,172.5977,172.5977,172.3268,172.4576,8329.0
2023-01-25 14:00:00,184.6,185.01,184.51,184.54,7786.0,172.4202,172.8032,172.3361,172.3642,7786.0
2023-01-25 14:30:00,184.54,184.61,184.32,184.58,10380.0,172.3642,172.4296,172.1587,172.4015,10380.0
2023-01-25 15:00:00,184.58,184.77,184.55,184.56,29238.0,172.4015,172.579,172.3735,172.3829,29238.0
2023-01-25 15:30:00,184.58,184.76,184.23,184.38,43225.0,172.4015,172.5697,172.0746,172.2147,43225.0
2023-01-26 09:30:00,176.64,177.04,174.8,175.6,154869.0,164.9854,165.359,163.2668,164.014,154869.0
2023-01-26 10:00:00,175.53,175.82,174.92,175.64,38369.0,163.9486,164.2195,163.3789,164.0514,38369.0
2023-01-26 10:30:00,175.59,175.79,174.95,175.18,32643.0,164.0047,164.1915,163.4069,163.6217,32643.0
2023-01-26 11:00:00,175.13,175.5,173.64,173.68,36216.0,163.575,163.9206,162.1833,162.2207,36216.0
2023-01-26 11:30:00,173.92,174.09,173.4,173.71,23156.0,162.4449,162.6037,161.9592,162.2487,23156.0
2023-01-26 12:00:00,173.81,174.4,173.81,174.11,13380.0,162.3421,162.8932,162.3421,162.6223,13380.0
2023-01-26 12:30:00,174.12,174.66,174.06,174.55,59254.0,162.6317,163.136,162.5756,163.0333,59254.0
2023-01-26 13:00:00,174.57,174.66,174.18,174.39,8622.0,163.052,163.136,162.6877,162.8839,8622.0
2023-01-26 13:30:00,174.4,174.77,174.26,174.7,16208.0,162.8932,163.2388,162.7624,163.1734,16208.0
2023-01-26 14:00:00,174.55,175.0,174.55,174.67,7765.0,163.0333,163.4536,163.0333,163.1454,7765.0
2023-01-26 14:30:00,174.63,174.76,174.22,174.4,29847.0,163.108,163.2294,162.7251,162.8932,29847.0
2023-01-26 15:00:00,174.36,174.49,174.11,174.36,25978.0,162.8558,162.9773,162.6223,162.8558,25978.0
2023-01-26 15:30:00,174.3,174.37,173.98,174.02,79129.0,162.7998,162.8652,162.5009,162.5383,79129.0
2023-01-27 09:30:00,170.4,172.0,170.22,171.71,107765.0,159.1571,160.6516,158.989,160.3807,107765.0
2023-01-27 10:00:00,171.88,172.37,171.63,172.3,72665.0,160.5395,160.9971,160.306,160.9318,72665.0
2023-01-27 10:30:00,172.27,172.44,171.05,171.52,61721.0,160.9037,161.0625,159.7642,160.2032,61721.0
2023-01-27 11:00:00,171.54,172.2,171.36,171.96,35907.0,160.2219,160.8384,160.0538,160.6142,35907.0
2023-01-27 11:30:00,171.93,172.51,171.84,172.46,14508.0,160.5862,161.1279,160.5021,161.0812,14508.0
2023-01-27 12:00:00,172.39,172.55,172.22,172.31,10216.0,161.0158,161.1653,160.857,160.9411,10216.0
2023-01-27 12:30:00,172.3,172.55,172.3,172.47,11911.0,160.9318,161.1653,160.9318,161.0905,11911.0
2023-01-27 13:00:00,172.48,172.49,172.23,172.42,8674.0,161.0999,161.1092,160.8664,161.0438,8674.0
2023-01-27 13:30:00,172.48,172.54,172.18,172.25,8558.0,161.0999,161.1559,160.8197,160.8851,8558.0
2023-01-27 14:00:00,172.31,172.66,172.31,172.61,8304.0,160.9411,161.268,160.9411,161.2213,8304.0
2023-01-27 14:30:00,172.6,172.83,172.6,172.71,13502.0,161.212,161.4268,161.212,161.3147,13502.0
2023-01-27 15:00:00,172.74,172.99,172.62,172.68,12529.0,161.3427,161.5762,161.2306,161.2867,12529.0
2023-01-27 15:30:00,172.68,172.7,172.13,172.17,26886.0,161.2867,161.3054,160.773,160.8103,26886.0
2023-01-30 09:30:00,171.19,171.89,171.13,171.59,34241.0,159.895,160.5488,159.839,160.2686,34241.0
2023-01-30 10:00:00,171.62,171.67,170.63,170.9,43907.0,160.2966,160.3433,159.3719,159.6241,43907.0
2023-01-30 10:30:00,170.94,171.5,170.9,171.25,27163.0,159.6615,160.1845,159.6241,159.951,27163.0
2023-01-30 11:00:00,171.23,172.02,171.16,171.45,24928.0,159.9324,160.6702,159.867,160.1378,24928.0
2023-01-30 11:30:00,171.42,171.51,171.06,171.3,26637.0,160.1098,160.1939,159.7736,159.9977,26637.0
2023-01-30 12:00:00,171.29,171.49,171.12,171.29,12328.0,159.9884,160.1752,159.8296,159.9884,12328.0
2023-01-30 12:30:00,171.29,171.58,171.2,171.35,7727.0,159.9884,160.2593,159.9043,160.0444,7727.0
2023-01-30 13:00:00,171.31,171.8,171.27,171.72,17454.0,160.0071,160.4647,159.9697,160.39,17454.0
2023-01-30 13:30:00,171.56,171.7,171.49,171.63,7673.0,160.2406,160.3713,160.1752,160.306,7673.0
2023-01-30 14:00:00,171.57,171.57,171.25,171.32,21203.0,160.2499,160.2499,159.951,160.0164,21203.0
2023-01-30 14:30:00,171.27,171.38,171.17,171.32,15719.0,159.9697,160.0725,159.8763,160.0164,15719.0
2023-01-30 15:00:00,171.35,171.38,171.07,171.14,11215.0,160.0444,160.0725,159.7829,159.8483,11215.0
2023-01-30 15:30:00,171.12,171.26,170.93,171.08,24686.0,159.8296,159.9604,159.6521,159.7923,24686.0
2023-01-31 09:30:00,175.0,175.1,174.5,174.73,74625.0,163.4536,163.547,162.9866,163.2014,74625.0
2023-01-31 10:00:00,174.75,175.05,174.42,174.64,22392.0,163.2201,163.5003,162.9119,163.1174,22392.0
2023-01-31 10:30:00,174.72,175.11,174.72,175.05,27614.0,163.1921,163.5564,163.1921,163.5003,27614.0
2023-01-31 11:00:00,175.12,175.75,175.01,175.28,34517.0,163.5657,164.1541,163.463,163.7151,34517.0
2023-01-31 11:30:00,175.24,175.68,175.24,175.62,15911.0,163.6778,164.0887,163.6778,164.0327,15911.0
2023-01-31 12:00:00,175.62,176.01,175.56,175.94,12266.0,164.0327,164.397,163.9767,164.3316,12266.0
2023-01-31 12:30:00,175.94,176.18,175.8,176.06,13720.0,164.3316,164.5558,164.2008,164.4437,13720.0
2023-01-31 13:00:00,176.06,176.21,175.92,176.13,8945.0,164.4437,164.5838,164.3129,164.5091,8945.0
2023-01-31 13:30:00,176.13,176.55,176.09,176.55,9608.0,164.5091,164.9013,164.4717,164.9013,9608.0
2023-01-31 14:00:00,176.5,176.63,176.01,176.05,11158.0,164.8546,164.9761,164.397,164.4343,11158.0
2023-01-31 14:30:00,176.12,176.25,176.04,176.04,11637.0,164.4997,164.6211,164.425,164.425,11637.0
2023-01-31 15:00:00,176.07,176.34,175.94,176.01,29815.0,164.453,164.7052,164.3316,164.397,29815.0
2023-01-31 15:30:00,176.09,176.83,176.01,176.78,48397.0,164.4717,165.1629,164.397,165.1162,48397.0
2023-02-01 09:30:00,178.08,178.6,177.7,178.48,41901.0,166.3304,166.8161,165.9755,166.704,41901.0
2023-02-01 10:00:00,178.31,178.31,176.86,177.29,26590.0,166.5452,166.5452,165.1909,165.5925,26590.0
2023-02-01 10:30:00,177.32,177.37,176.87,177.13,16913.0,165.6205,165.6672,165.2002,165.4431,16913.0
2023-02-01 11:00:00,177.04,177.22,176.74,177.04,34283.0,165.359,165.5271,165.0788,165.359,34283.0
2023-02-01 11:30:00,177.06,177.48,176.39,176.39,30262.0,165.3777,165.77,164.7519,164.7519,30262.0
2023-02-01 12:00:00,176.34,176.55,176.28,176.43,6812.0,164.7052,164.9013,164.6492,164.7893,6812.0
2023-02-01 12:30:00,176.6,176.6,176.31,176.41,4908.0,164.948,164.948,164.6772,164.7706,4908.0
2023-02-01 13:00:00,176.41,176.46,175.94,175.95,21420.0,164.7706,164.8173,164.3316,164.3409,21420.0
2023-02-01 13:30:00,176.0,176.06,175.74,175.96,7177.0,164.3876,164.4437,164.1448,164.3503,7177.0
2023-02-01 14:00:00,175.61,176.19,175.5,176.01,6842.0,164.0234,164.5651,163.9206,164.397,6842.0
2023-02-01 14:30:00,175.92,178.11,175.53,177.42,13733.0,164.3129,166.3584,163.9486,165.7139,13733.0
2023-02-01 15:00:00,177.69,178.02,177.43,177.99,13594.0,165.9661,166.2744,165.7233,166.2463,13594.0
2023-02-01 15:30:00,177.99,178.45,177.55,177.9,26691.0,166.2463,166.676,165.8354,166.1623,26691.0
2023-02-02 09:30:00,175.44,175.73,175.08,175.32,35858.0,163.8646,164.1354,163.5283,163.7525,35858.0
2023-02-02 10:00:00,175.3,176.03,174.92,176.01,14229.0,163.7338,164.4157,163.3789,164.397,14229.0
2023-02-02 10:30:00,175.97,176.31,175.87,176.31,27688.0,164.3596,164.6772,164.2662,164.6772,27688.0
2023-02-02 11:00:00,176.25,176.93,176.24,176.77,18719.0,164.6211,165.2563,164.6118,165.1068,18719.0
2023-02-02 11:30:00,176.7,176.71,175.68,175.73,26675.0,165.0414,165.0508,164.0887,164.1354,26675.0
2023-02-02 12:00:00,175.83,176.06,175.73,175.86,6062.0,164.2289,164.4437,164.1354,164.2569,6062.0
2023-02-02 12:30:00,175.96,176.0,175.54,175.62,4649.0,164.3503,164.3876,163.958,164.0327,4649.0
2023-02-02 13:00:00,175.59,175.9,175.56,175.63,5315.0,164.0047,164.2942,163.9767,164.042,5315.0
2023-02-02 13:30:00,175.6,176.02,175.6,175.9,5906.0,164.014,164.4063,164.014,164.2942,5906.0
2023-02-02 14:00:00,176.04,176.09,175.18,175.18,12800.0,164.425,164.4717,163.6217,163.6217,12800.0
2023-02-02 14:30:00,175.21,175.26,174.81,174.96,20716.0,163.6498,163.6965,163.2761,163.4163,20716.0
2023-02-02 15:00:00,174.9,175.67,174.89,175.47,13595.0,163.3602,164.0794,163.3509,163.8926,13595.0
2023-02-02 15:30:00,175.5,176.44,175.49,176.41,49966.0,163.9206,164.7986,163.9113,164.7706,49966.0
2023-02-03 09:30:00,175.96,176.37,175.61,175.85,27052.0,164.3503,164.7332,164.0234,164.2475,27052.0
2023-02-03 10:00:00,175.48,175.9,174.44,175.52,22280.0,163.9019,164.2942,162.9306,163.9393,22280.0
2023-02-03 10:30:00,175.63,175.78,175.02,175.47,24057.0,164.042,164.1821,163.4723,163.8926,24057.0
2023-02-03 11:00:00,175.55,175.88,175.41,175.52,33855.0,163.9673,164.2756,163.8366,163.9393,33855.0
2023-02-03 11:30:00,175.65,175.68,175.31,175.5,18065.0,164.0607,164.0887,163.7432,163.9206,18065.0
2023-02-03 12:00:00,175.31,175.56,175.19,175.56,5773.0,163.7432,163.9767,163.6311,163.9767,5773.0
2023-02-03 12:30:00,175.5,175.65,175.21,175.32,12231.0,163.9206,164.0607,163.6498,163.7525,12231.0
2023-02-03 13:00:00,175.36,175.39,174.81,175.0,5393.0,163.7899,163.8179,163.2761,163.4536,5393.0
2023-02-03 13:30:00,174.84,175.01,174.65,174.91,7835.0,163.3042,163.463,163.1267,163.3696,7835.0
2023-02-03 14:00:00,174.7,174.84,174.43,174.72,9980.0,163.1734,163.3042,162.9212,163.1921,9980.0
2023-02-03 14:30:00,174.71,175.07,174.52,174.59,19720.0,163.1827,163.519,163.0053,163.0707,19720.0
2023-02-03 15:00:00,174.65,175.0,174.5,174.76,6790.0,163.1267,163.4536,162.9866,163.2294,6790.0
2023-02-03 15:30:00,174.79,175.36,174.76,175.11,25897.0,163.2575,163.7899,163.2294,163.5564,25897.0
2023-02-06 09:30:00,174.47,175.02,174.28,174.77,53374.0,162.9586,163.4723,162.7811,163.2388,53374.0
2023-02-06 10:00:00,174.67,174.68,173.95,173.95,23457.0,163.1454,163.1547,162.4729,162.4729,23457.0
2023-02-06 10:30:00,173.88,174.38,173.84,174.15,23633.0,162.4075,162.8745,162.3701,162.6597,23633.0
2023-02-06 11:00:00,174.1,174.2,173.68,173.96,31634.0,162.613,162.7064,162.2207,162.4822,31634.0
2023-02-06 11:30:00,173.84,174.3,173.65,174.13,44961.0,162.3701,162.7998,162.1927,162.641,44961.0
2023-02-06 12:00:00,174.14,174.83,174.12,174.76,30405.0,162.6504,163.2948,162.6317,163.2294,30405.0
2023-02-06 12:30:00,174.83,174.86,174.62,174.77,6894.0,163.2948,163.3229,163.0987,163.2388,6894.0
2023-02-06 13:00:00,174.62,175.01,174.56,174.79,12069.0,163.0987,163.463,163.0426,163.2575,12069.0
2023-02-06 13:30:00,174.75,174.96,174.72,174.88,8753.0,163.2201,163.4163,163.1921,163.3415,8753.0
2023-02-06 14:00:00,174.89,175.19,174.83,174.85,20594.0,163.3509,163.6311,163.2948,163.3135,20594.0
2023-02-06 14:30:00,174.93,175.08,174.5,174.55,20671.0,163.3882,163.5283,162.9866,163.0333,20671.0
2023-02-06 15:00:00,174.54,174.68,174.3,174.31,24139.0,163.024,163.1547,162.7998,162.8091,24139.0
2023-02-06 15:30:00,174.32,174.53,174.2,174.49,67105.0,162.8185,163.0146,162.7064,162.9773,67105.0
2023-02-07 09:30:00,170.7,171.12,170.33,170.71,54713.0,159.4373,159.8296,159.0917,159.4467,54713.0
2023-02-07 10:00:00,170.65,170.79,170.25,170.28,29599.0,159.3906,159.5214,159.017,159.045,29599.0
2023-02-07 10:30:00,170.29,170.87,170.24,170.87,18329.0,159.0544,159.5961,159.0077,159.5961,18329.0
2023-02-07 11:00:00,170.86,171.19,170.8,170.86,17067.0,159.5868,159.895,159.5307,159.5868,17067.0
2023-02-07 11:30:00,170.98,171.61,170.97,171.35,12215.0,159.6989,160.2873,159.6895,160.0444,12215.0
2023-02-07 12:00:00,171.3,171.33,171.06,171.22,6261.0,159.9977,160.0258,159.7736,159.923,6261.0
2023-02-07 12:30:00,171.12,172.46,171.05,172.2,10972.0,159.8296,161.0812,159.7642,160.8384,10972.0
2023-02-07 13:00:00,172.2,172.2,171.33,171.34,10972.0,160.8384,160.8384,160.0258,160.0351,10972.0
2023-02-07 13:30:00,171.33,171.38,170.7,170.85,21049.0,160.0258,160.0725,159.4373,159.5774,21049.0
2023-02-07 14:00:00,171.05,171.78,171.05,171.63,6810.0,159.7642,160.4461,159.7642,160.306,6810.0
2023-02-07 14:30:00,171.69,172.06,171.66,171.94,7469.0,160.362,160.7076,160.334,160.5955,7469.0
2023-02-07 15:00:00,172.04,172.33,171.75,172.33,22106.0,160.6889,160.9598,160.418,160.9598,22106.0
2023-02-07 15:30:00,172.22,173.08,172.22,172.99,74241.0,160.857,161.6603,160.857,161.5762,74241.0
2023-02-08 09:30:00,172.45,172.58,171.96,172.21,27488.0,161.0719,161.1933,160.6142,160.8477,27488.0
2023-02-08 10:00:00,172.18,172.23,171.68,172.0,22397.0,160.8197,160.8664,160.3527,160.6516,22397.0
2023-02-08 10:30:00,171.96,172.16,171.85,172.09,12319.0,160.6142,160.801,160.5114,160.7356,12319.0
2023-02-08 11:00:00,171.92,172.19,171.68,171.83,23731.0,160.5768,160.829,160.3527,160.4928,23731.0
2023-02-08 11:30:00,171.7,172.07,171.58,172.07,31417.0,160.3713,160.7169,160.2593,160.7169,31417.0
2023-02-08 12:00:00,172.09,172.62,172.08,172.56,6911.0,160.7356,161.2306,160.7263,161.1746,6911.0
2023-02-08 12:30:00,172.61,172.61,172.26,172.4,6599.0,161.2213,161.2213,160.8944,161.0252,6599.0
2023-02-08 13:00:00,172.43,172.64,172.38,172.43,12289.0,161.0532,161.2493,161.0065,161.0532,12289.0
2023-02-08 13:30:00,172.37,172.71,172.21,172.65,7480.0,160.9971,161.3147,160.8477,161.2587,7480.0
2023-02-08 14:00:00,172.66,172.92,172.51,172.51,9643.0,161.268,161.5109,161.1279,161.1279,9643.0
2023-02-08 14:30:00,172.59,172.75,172.46,172.75,16873.0,161.2026,161.3521,161.0812,161.3521,16873.0
2023-02-08 15:00:00,172.71,172.74,172.3,172.31,7999.0,161.3147,161.3427,160.9318,160.9411,7999.0
2023-02-08 15:30:00,172.35,172.48,172.1,172.41,30459.0,160.9785,161.0999,160.745,161.0345,30459.0
2023-02-09 09:30:00,174.28,174.28,173.61,173.84,16645.0,162.7811,162.7811,162.1553,162.3701,16645.0
2023-02-09 10:00:00,173.74,173.96,173.49,173.5,13131.0,162.2767,162.4822,162.0432,162.0526,13131.0
2023-02-09 10:30:00,173.58,173.87,173.49,173.66,12567.0,162.1273,162.3982,162.0432,162.202,12567.0
2023-02-09 11:00:00,173.66,173.72,173.21,173.38,20663.0,162.202,162.2581,161.7817,161.9405,20663.0
2023-02-09 11:30:00,173.31,173.47,172.92,173.01,42921.0,161.8751,162.0246,161.5109,161.5949,42921.0
2023-02-09 12:00:00,173.08,173.42,173.03,173.38,9907.0,161.6603,161.9779,161.6136,161.9405,9907.0
2023-02-09 12:30:00,173.38,173.38,172.94,173.13,34006.0,161.9405,161.9405,161.5295,161.707,34006.0
2023-02-09 13:00:00,173.13,173.37,173.07,173.28,25314.0,161.707,161.9312,161.651,161.8471,25314.0
2023-02-09 13:30:00,173.3,173.5,173.11,173.19,14234.0,161.8658,162.0526,161.6883,161.763,14234.0
2023-02-09 14:00:00,173.22,173.39,173.03,173.09,13499.0,161.7911,161.9498,161.6136,161.6696,13499.0
2023-02-09 14:30:00,173.03,173.21,172.9,173.1,61315.0,161.6136,161.7817,161.4922,161.679,61315.0
2023-02-09 15:00:00,173.11,173.32,172.56,172.7,71039.0,161.6883,161.8845,161.1746,161.3054,71039.0
2023-02-09 15:30:00,172.68,172.79,172.34,172.36,67446.0,161.2867,161.3894,160.9691,160.9878,67446.0
2023-02-10 09:30:00,170.86,171.12,170.17,170.85,45306.0,159.5868,159.8296,158.9423,159.5774,45306.0
2023-02-10 10:00:00,170.61,171.44,170.59,171.17,30462.0,159.3533,160.1285,159.3346,159.8763,30462.0
2023-02-10 10:30:00,171.14,171.45,170.66,170.84,29488.0,159.8483,160.1378,159.4,159.5681,29488.0
2023-02-10 11:00:00,170.87,171.1,170.64,170.9,23943.0,159.5961,159.8109,159.3813,159.6241,23943.0
2023-02-10 11:30:00,171.06,171.29,170.89,170.96,14439.0,159.7736,159.9884,159.6148,159.6802,14439.0
2023-02-10 12:00:00,170.9,171.07,170.54,170.83,12179.0,159.6241,159.7829,159.2879,159.5587,12179.0
2023-02-10 12:30:00,170.91,171.31,170.85,171.31,14015.0,159.6335,160.0071,159.5774,160.0071,14015.0
2023-02-10 13:00:00,171.12,171.36,171.02,171.21,8200.0,159.8296,160.0538,159.7362,159.9137,8200.0
2023-02-10 13:30:00,171.24,171.27,170.94,171.11,9702.0,159.9417,159.9697,159.6615,159.8203,9702.0
2023-02-10 14:00:00,171.02,171.26,170.7,170.9,10148.0,159.7362,159.9604,159.4373,159.6241,10148.0
2023-02-10 14:30:00,170.96,171.28,170.96,171.22,9357.0,159.6802,159.9791,159.6802,159.923,9357.0
2023-02-10 15:00:00,171.28,171.44,171.09,171.2,12562.0,159.9791,160.1285,159.8016,159.9043,12562.0
2023-02-10 15:30:00,171.23,171.48,171.1,171.1,24492.0,159.9324,160.1659,159.8109,159.8109,24492.0
2023-02-13 09:30:00,172.9,173.4,172.71,173.4,23054.0,161.4922,161.9592,161.3147,161.9592,23054.0
2023-02-13 10:00:00,173.32,173.82,173.17,173.82,14512.0,161.8845,162.3515,161.7444,162.3515,14512.0
2023-02-13 10:30:00,173.69,174.16,173.62,173.99,8893.0,162.23,162.669,162.1647,162.5103,8893.0
2023-02-13 11:00:00,174.01,174.45,173.96,174.36,30050.0,162.5289,162.9399,162.4822,162.8558,30050.0
2023-02-13 11:30:00,174.37,174.37,173.91,174.11,11353.0,162.8652,162.8652,162.4355,162.6223,11353.0
2023-02-13 12:00:00,174.09,174.28,174.03,174.17,4106.0,162.6037,162.7811,162.5476,162.6784,4106.0
2023-02-13 12:30:00,174.07,174.23,173.99,174.07,3574.0,162.585,162.7344,162.5103,162.585,3574.0
2023-02-13 13:00:00,174.05,174.1,173.82,174.03,5162.0,162.5663,162.613,162.3515,162.5476,5162.0
2023-02-13 13:30:00,174.12,174.24,173.92,174.23,6485.0,162.6317,162.7438,162.4449,162.7344,6485.0
2023-02-13 14:00:00,174.23,174.24,174.0,174.07,5057.0,162.7344,162.7438,162.5196,162.585,5057.0
2023-02-13 14:30:00,174.02,174.03,173.85,173.93,3720.0,162.5383,162.5476,162.3795,162.4542,3720.0
2023-02-13 15:00:00,173.88,174.05,173.7,173.94,9383.0,162.4075,162.5663,162.2394,162.4636,9383.0
2023-02-13 15:30:00,173.97,174.41,173.96,174.38,20451.0,162.4916,162.9025,162.4822,162.8745,20451.0
2023-02-14 09:30:00,174.62,175.17,174.13,175.13,21006.0,163.0987,163.6124,162.641,163.575,21006.0
2023-02-14 10:00:00,175.09,175.56,174.92,174.98,13240.0,163.5377,163.9767,163.3789,163.4349,13240.0
2023-02-14 10:30:00,174.99,174.99,173.3,173.69,17151.0,163.4443,163.4443,161.8658,162.23,17151.0
2023-02-14 11:00:00,173.88,174.25,173.63,173.73,25536.0,162.4075,162.7531,162.174,162.2674,25536.0
2023-02-14 11:30:00,173.62,173.68,173.16,173.51,12562.0,162.1647,162.2207,161.735,162.0619,12562.0
2023-02-14 12:00:00,173.18,173.79,173.18,173.7,2726.0,161.7537,162.3234,161.7537,162.2394,2726.0
2023-02-14 12:30:00,173.77,174.01,173.62,173.87,5244.0,162.3048,162.5289,162.1647,162.3982,5244.0
2023-02-14 13:00:00,173.91,174.44,173.86,174.09,7042.0,162.4355,162.9306,162.3888,162.6037,7042.0
2023-02-14 13:30:00,174.1,174.26,173.9,174.06,5834.0,162.613,162.7624,162.4262,162.5756,5834.0
2023-02-14 14:00:00,173.98,174.11,173.69,173.7,4990.0,162.5009,162.6223,162.23,162.2394,4990.0
2023-02-14 14:30:00,173.87,174.27,173.84,173.99,4955.0,162.3982,162.7718,162.3701,162.5103,4955.0
2023-02-14 15:00:00,174.1,174.28,173.88,174.09,12254.0,162.613,162.7811,162.4075,162.6037,12254.0
2023-02-14 15:30:00,174.14,174.32,173.99,174.31,18451.0,162.6504,162.8185,162.5103,162.8091,18451.0
2023-02-15 09:30:00,173.2,173.28,172.89,172.96,11652.0,161.7724,161.8471,161.4828,161.5482,11652.0
2023-02-15 10:00:00,172.89,173.2,172.37,173.05,14549.0,161.4828,161.7724,160.9971,161.6323,14549.0
2023-02-15 10:30:00,173.16,173.43,172.95,173.02,40291.0,161.735,161.9872,161.5389,161.6043,40291.0
2023-02-15 11:00:00,173.04,173.55,173.04,173.45,37211.0,161.6229,162.0993,161.6229,162.0059,37211.0
2023-02-15 11:30:00,173.33,173.79,173.06,173.66,40726.0,161.8938,162.3234,161.6416,162.202,40726.0
2023-02-15 12:00:00,173.62,173.63,173.18,173.3,9487.0,162.1647,162.174,161.7537,161.8658,9487.0
2023-02-15 12:30:00,173.29,173.51,173.19,173.37,9598.0,161.8564,162.0619,161.763,161.9312,9598.0
2023-02-15 13:00:00,173.42,173.79,173.32,173.68,6826.0,161.9779,162.3234,161.8845,162.2207,6826.0
2023-02-15 13:30:00,173.74,174.13,173.73,174.04,14330.0,162.2767,162.641,162.2674,162.557,14330.0
2023-02-15 14:00:00,174.03,174.16,173.9,174.11,17958.0,162.5476,162.669,162.4262,162.6223,17958.0
2023-02-15 14:30:00,174.11,174.64,174.11,174.29,24795.0,162.6223,163.1174,162.6223,162.7905,24795.0
2023-02-15 15:00:00,174.31,174.71,174.3,174.59,37103.0,162.8091,163.1827,162.7998,163.0707,37103.0
2023-02-15 15:30:00,174.59,174.71,174.49,174.65,61013.0,163.0707,163.1827,162.9773,163.1267,61013.0
2023-02-16 09:30:00,174.92,175.12,173.95,174.22,39368.0,163.3789,163.5657,162.4729,162.7251,39368.0
2023-02-16 10:00:00,174.24,175.12,174.0,175.12,24652.0,162.7438,163.5657,162.5196,163.5657,24652.0
2023-02-16 10:30:00,175.07,175.26,174.95,175.23,26622.0,163.519,163.6965,163.4069,163.6684,26622.0
2023-02-16 11:00:00,175.21,175.35,175.0,175.33,13935.0,163.6498,163.7805,163.4536,163.7618,13935.0
2023-02-16 11:30:00,175.31,175.57,174.83,174.92,48172.0,163.7432,163.986,163.2948,163.3789,48172.0
2023-02-16 12:00:00,175.0,175.31,174.9,175.29,7775.0,163.4536,163.7432,163.3602,163.7245,7775.0
2023-02-16 12:30:00,175.3,175.54,175.2,175.24,12786.0,163.7338,163.958,163.6404,163.6778,12786.0
2023-02-16 13:00:00,175.34,175.56,174.88,174.93,11250.0,163.7712,163.9767,163.3415,163.3882,11250.0
2023-02-16 13:30:00,174.92,175.49,174.92,175.37,23182.0,163.3789,163.9113,163.3789,163.7992,23182.0
2023-02-16 14:00:00,175.31,175.46,175.07,175.2,10560.0,163.7432,163.8833,163.519,163.6404,10560.0
2023-02-16 14:30:00,175.2,175.29,175.05,175.13,12707.0,163.6404,163.7245,163.5003,163.575,12707.0
2023-02-16 15:00:00,175.14,175.14,174.46,174.54,29445.0,163.5844,163.5844,162.9492,163.024,29445.0
2023-02-16 15:30:00,174.5,174.59,174.09,174.45,60114.0,162.9866,163.0707,162.6037,162.9399,60114.0
2023-02-17 09:30:00,172.82,173.64,172.76,173.58,25994.0,161.4174,162.1833,161.3614,162.1273,25994.0
2023-02-17 10:00:00,173.59,174.52,173.59,174.03,29353.0,162.1366,163.0053,162.1366,162.5476,29353.0
2023-02-17 10:30:00,173.99,174.65,173.8,173.81,7352.0,162.5103,163.1267,162.3328,162.3421,7352.0
2023-02-17 11:00:00,173.78,173.88,173.35,173.39,14580.0,162.3141,162.4075,161.9125,161.9498,14580.0
2023-02-17 11:30:00,173.4,173.8,173.21,173.6,24883.0,161.9592,162.3328,161.7817,162.146,24883.0
2023-02-17 12:00:00,173.56,174.26,173.56,174.22,9459.0,162.1086,162.7624,162.1086,162.7251,9459.0
2023-02-17 12:30:00,174.16,174.36,173.9,174.0,9569.0,162.669,162.8558,162.4262,162.5196,9569.0
2023-02-17 13:00:00,174.0,174.4,173.88,174.34,9482.0,162.5196,162.8932,162.4075,162.8372,9482.0
2023-02-17 13:30:00,174.35,174.55,174.29,174.36,6580.0,162.8465,163.0333,162.7905,162.8558,6580.0
2023-02-17 14:00:00,174.48,174.7,174.38,174.58,9792.0,162.9679,163.1734,162.8745,163.0613,9792.0
2023-02-17 14:30:00,174.54,174.73,174.46,174.68,6947.0,163.024,163.2014,162.9492,163.1547,6947.0
2023-02-17 15:00:00,174.74,174.75,174.52,174.58,8094.0,163.2108,163.2201,163.0053,163.0613,8094.0
2023-02-17 15:30:00,174.6,174.85,174.42,174.42,25531.0,163.08,163.3135,162.9119,162.9119,25531.0
2023-02-21 09:30:00,175.4,175.66,175.02,175.09,31478.0,163.8272,164.0701,163.4723,163.5377,31478.0
2023-02-21 10:00:00,174.97,175.8,174.97,175.8,12882.0,163.4256,164.2008,163.4256,164.2008,12882.0
2023-02-21 10:30:00,175.8,176.12,175.59,175.88,35391.0,164.2008,164.4997,164.0047,164.2756,35391.0
2023-02-21 11:00:00,175.85,175.93,175.66,175.72,27968.0,164.2475,164.3223,164.0701,164.1261,27968.0
2023-02-21 11:30:00,175.88,176.02,175.71,175.87,29288.0,164.2756,164.4063,164.1168,164.2662,29288.0
2023-02-21 12:00:00,175.94,176.35,175.89,176.27,51180.0,164.3316,164.7145,164.2849,164.6398,51180.0
2023-02-21 12:30:00,176.32,176.78,176.25,176.73,21283.0,164.6865,165.1162,164.6211,165.0695,21283.0
2023-02-21 13:00:00,176.74,176.79,176.21,176.21,10357.0,165.0788,165.1255,164.5838,164.5838,10357.0
2023-02-21 13:30:00,176.24,176.38,175.94,176.02,8962.0,164.6118,164.7426,164.3316,164.4063,8962.0
2023-02-21 14:00:00,176.04,176.04,175.75,175.93,6811.0,164.425,164.425,164.1541,164.3223,6811.0
2023-02-21 14:30:00,175.97,176.17,175.88,175.98,6371.0,164.3596,164.5464,164.2756,164.369,6371.0
2023-02-21 15:00:00,176.01,176.07,175.87,176.06,11449.0,164.397,164.453,164.2662,164.4437,11449.0
2023-02-21 15:30:00,176.1,176.16,175.6,175.66,46072.0,164.481,164.5371,164.014,164.0701,46072.0
2023-02-22 09:30:00,176.73,177.04,176.66,176.8,14447.0,165.0695,165.359,165.0041,165.1349,14447.0
2023-02-22 10:00:00,176.84,176.95,176.2,176.76,11967.0,165.1722,165.275,164.5744,165.0975,11967.0
2023-02-22 10:30:00,176.71,177.0,176.56,176.9,14564.0,165.0508,165.3217,164.9107,165.2283,14564.0
2023-02-22 11:00:00,176.94,177.24,176.91,177.0,18566.0,165.2656,165.5458,165.2376,165.3217,18566.0
2023-02-22 11:30:00,176.89,176.98,176.43,176.55,55599.0,165.2189,165.303,164.7893,164.9013,55599.0
2023-02-22 12:00:00,176.46,176.76,176.41,176.64,5324.0,164.8173,165.0975,164.7706,164.9854,5324.0
2023-02-22 12:30:00,176.62,176.8,176.56,176.67,5068.0,164.9667,165.1349,164.9107,165.0134,5068.0
2023-02-22 13:00:00,176.56,176.83,176.55,176.78,5982.0,164.9107,165.1629,164.9013,165.1162,5982.0
2023-02-22 13:30:00,176.73,176.78,176.44,176.68,4967.0,165.0695,165.1162,164.7986,165.0228,4967.0
2023-02-22 14:00:00,176.5,176.73,176.04,176.26,8855.0,164.8546,165.0695,164.425,164.6305,8855.0
2023-02-22 14:30:00,176.14,176.14,175.67,175.7,6028.0,164.5184,164.5184,164.0794,164.1074,6028.0
2023-02-22 15:00:00,175.72,176.02,175.52,175.82,14823.0,164.1261,164.4063,163.9393,164.2195,14823.0
2023-02-22 15:30:00,175.87,176.06,175.65,175.98,33644.0,164.2662,164.4437,164.0607,164.369,33644.0
2023-02-23 09:30:00,175.89,176.35,175.38,176.18,26669.0,164.2849,164.7145,163.8085,164.5558,26669.0
2023-02-23 10:00:00,176.18,176.31,175.8,176.13,26569.0,164.5558,164.6772,164.2008,164.5091,26569.0
2023-02-23 10:30:00,176.0,176.12,175.27,175.53,10364.0,164.3876,164.4997,163.7058,163.9486,10364.0
2023-02-23 11:00:00,175.49,175.73,175.07,175.26,29246.0,163.9113,164.1354,163.519,163.6965,29246.0
2023-02-23 11:30:00,175.2,175.44,174.76,174.95,16140.0,163.6404,163.8646,163.2294,163.4069,16140.0
2023-02-23 12:00:00,174.93,175.12,174.81,175.1,44096.0,163.3882,163.5657,163.2761,163.547,44096.0
2023-02-23 12:30:00,175.07,175.22,174.93,175.09,11639.0,163.519,163.6591,163.3882,163.5377,11639.0
2023-02-23 13:00:00,175.09,175.26,174.99,175.01,5012.0,163.5377,163.6965,163.4443,163.463,5012.0
2023-02-23 13:30:00,175.14,175.33,175.0,175.19,6036.0,163.5844,163.7618,163.4536,163.6311,6036.0
2023-02-23 14:00:00,175.16,175.81,175.14,175.81,4705.0,163.6031,164.2102,163.5844,164.2102,4705.0
2023-02-23 14:30:00,175.82,176.03,175.82,175.87,6021.0,164.2195,164.4157,164.2195,164.2662,6021.0
2023-02-23 15:00:00,175.9,176.16,175.9,176.06,6427.0,164.2942,164.5371,164.2942,164.4437,6427.0
2023-02-23 15:30:00,176.03,176.21,175.81,176.14,30777.0,164.4157,164.5838,164.2102,164.5184,30777.0
2023-02-24 09:30:00,174.52,174.92,174.24,174.39,19726.0,163.0053,163.3789,162.7438,162.8839,19726.0
2023-02-24 10:00:00,174.77,174.99,174.39,174.99,13852.0,163.2388,163.4443,162.8839,163.4443,13852.0
2023-02-24 10:30:00,174.88,175.03,174.51,174.78,15544.0,163.3415,163.4816,162.9959,163.2481,15544.0
2023-02-24 11:00:00,174.95,175.42,174.92,175.17,86183.0,163.4069,163.8459,163.3789,163.6124,86183.0
2023-02-24 11:30:00,175.08,175.2,174.76,175.11,20844.0,163.5283,163.6404,163.2294,163.5564,20844.0
2023-02-24 12:00:00,175.06,175.18,174.91,174.92,3587.0,163.5097,163.6217,163.3696,163.3789,3587.0
2023-02-24 12:30:00,175.0,175.14,174.8,174.85,14194.0,163.4536,163.5844,163.2668,163.3135,14194.0
2023-02-24 13:00:00,174.8,175.17,174.71,175.06,2894.0,163.2668,163.6124,163.1827,163.5097,2894.0
2023-02-24 13:30:00,175.17,175.35,175.01,175.34,4584.0,163.6124,163.7805,163.463,163.7712,4584.0
2023-02-24 14:00:00,175.21,175.49,175.21,175.38,7221.0,163.6498,163.9113,163.6498,163.8085,7221.0
2023-02-24 14:30:00,175.31,175.6,175.09,175.6,7470.0,163.7432,164.014,163.5377,164.014,7470.0
2023-02-24 15:00:00,175.57,175.7,175.47,175.55,6649.0,163.986,164.1074,163.8926,163.9673,6649.0
2023-02-24 15:30:00,175.44,175.61,175.1,175.55,23741.0,163.8646,164.0234,163.547,163.9673,23741.0
2023-02-27 09:30:00,175.8,176.12,175.56,176.12,23903.0,164.2008,164.4997,163.9767,164.4997,23903.0
2023-02-27 10:00:00,176.09,176.54,175.96,176.53,18927.0,164.4717,164.892,164.3503,164.8827,18927.0
2023-02-27 10:30:00,176.47,176.51,175.88,175.98,18804.0,164.8266,164.864,164.2756,164.369,18804.0
2023-02-27 11:00:00,175.97,176.11,175.4,175.4,14973.0,164.3596,164.4904,163.8272,163.8272,14973.0
2023-02-27 11:30:00,175.37,175.83,175.27,175.82,16415.0,163.7992,164.2289,163.7058,164.2195,16415.0
2023-02-27 12:00:00,175.76,175.76,175.4,175.47,7473.0,164.1635,164.1635,163.8272,163.8926,7473.0
2023-02-27 12:30:00,175.56,175.97,175.47,175.72,10287.0,163.9767,164.3596,163.8926,164.1261,10287.0
2023-02-27 13:00:00,175.82,176.0,175.65,175.67,5187.0,164.2195,164.3876,164.0607,164.0794,5187.0
2023-02-27 13:30:00,175.68,175.86,175.41,175.86,19399.0,164.0887,164.2569,163.8366,164.2569,19399.0
2023-02-27 14:00:00,175.77,176.16,175.77,175.98,24955.0,164.1728,164.5371,164.1728,164.369,24955.0
2023-02-27 14:30:00,176.05,176.15,175.81,175.84,34236.0,164.4343,164.5277,164.2102,164.2382,34236.0
2023-02-27 15:00:00,175.8,175.88,175.44,175.73,14702.0,164.2008,164.2756,163.8646,164.1354,14702.0
2023-02-27 15:30:00,175.7,175.84,175.53,175.81,28503.0,164.1074,164.2382,163.9486,164.2102,28503.0
2023-02-28 09:30:00,173.94,174.31,173.48,174.03,58693.0,162.4636,162.8091,162.0339,162.5476,58693.0
2023-02-28 10:00:00,174.12,174.27,173.78,173.94,30373.0,162.6317,162.7718,162.3141,162.4636,30373.0
2023-02-28 10:30:00,174.01,174.3,173.82,174.04,24893.0,162.5289,162.7998,162.3515,162.557,24893.0
2023-02-28 11:00:00,174.17,174.4,174.02,174.02,17901.0,162.6784,162.8932,162.5383,162.5383,17901.0
2023-02-28 11:30:00,174.07,174.07,173.59,173.65,16358.0,162.585,162.585,162.1366,162.1927,16358.0
2023-02-28 12:00:00,173.68,174.21,173.68,174.04,7954.0,162.2207,162.7157,162.2207,162.557,7954.0
2023-02-28 12:30:00,174.03,174.41,173.9,174.37,8771.0,162.5476,162.9025,162.4262,162.8652,8771.0
2023-02-28 13:00:00,174.19,174.25,173.84,173.93,10285.0,162.6971,162.7531,162.3701,162.4542,10285.0
2023-02-28 13:30:00,173.99,174.05,173.84,173.9,8819.0,162.5103,162.5663,162.3701,162.4262,8819.0
2023-02-28 14:00:00,173.97,173.97,173.63,173.63,4437.0,162.4916,162.4916,162.174,162.174,4437.0
2023-02-28 14:30:00,173.67,173.72,173.4,173.4,9019.0,162.2114,162.2581,161.9592,161.9592,9019.0
2023-02-28 15:00:00,173.41,173.49,173.23,173.28,6997.0,161.9685,162.0432,161.8004,161.8471,6997.0
2023-02-28 15:30:00,173.25,173.39,173.01,173.03,32962.0,161.8191,161.9498,161.5949,161.6136,32962.0
2023-03-01 09:30:00,172.75,173.49,172.72,173.15,44444.0,161.3521,162.0432,161.324,161.7257,44444.0
2023-03-01 10:00:00,173.34,173.46,172.32,172.43,54119.0,161.9031,162.0152,160.9504,161.0532,54119.0
2023-03-01 10:30:00,172.38,173.23,172.14,172.73,75111.0,161.0065,161.8004,160.7823,161.3334,75111.0
2023-03-01 11:00:00,172.59,172.59,171.64,172.23,55447.0,161.2026,161.2026,160.3153,160.8664,55447.0
2023-03-01 11:30:00,172.25,172.99,171.9,172.87,64489.0,160.8851,161.5762,160.5581,161.4641,64489.0
2023-03-01 12:00:00,173.0,173.05,172.7,172.78,18521.0,161.5856,161.6323,161.3054,161.3801,18521.0
2023-03-01 12:30:00,172.77,173.01,172.68,172.79,12109.0,161.3707,161.5949,161.2867,161.3894,12109.0
2023-03-01 13:00:00,172.85,172.9,172.64,172.72,16219.0,161.4455,161.4922,161.2493,161.324,16219.0
2023-03-01 13:30:00,172.71,172.83,172.55,172.74,21717.0,161.3147,161.4268,161.1653,161.3427,21717.0
2023-03-01 14:00:00,172.7,172.98,172.61,172.78,25298.0,161.3054,161.5669,161.2213,161.3801,25298.0
2023-03-01 14:30:00,172.77,173.12,172.76,172.93,35055.0,161.3707,161.6977,161.3614,161.5202,35055.0
2023-03-01 15:00:00,173.0,173.13,172.85,172.85,14699.0,161.5856,161.707,161.4455,161.4455,14699.0
2023-03-01 15:30:00,172.81,173.17,172.79,172.9,41546.0,161.4081,161.7444,161.3894,161.4922,41546.0
2023-03-02 09:30:00,172.33,173.59,172.33,173.4,33936.0,162.3584,163.5455,162.3584,163.3665,33936.0
2023-03-02 10:00:00,173.35,173.75,173.0,173.54,15162.0,163.3194,163.6962,162.9896,163.4984,15162.0
2023-03-02 10:30:00,173.49,173.74,173.3,173.58,27742.0,163.4513,163.6868,163.2722,163.536,27742.0
2023-03-02 11:00:00,173.6,173.7,173.4,173.59,24896.0,163.5549,163.6491,163.3665,163.5455,24896.0
2023-03-02 11:30:00,173.52,174.26,173.51,174.24,22091.0,163.4795,164.1767,163.4701,164.1579,22091.0
2023-03-02 12:00:00,174.28,174.51,174.23,174.43,17098.0,164.1955,164.4122,164.1484,164.3369,17098.0
2023-03-02 12:30:00,174.4,174.72,174.4,174.7,13035.0,164.3086,164.6101,164.3086,164.5912,13035.0
2023-03-02 13:00:00,174.62,174.97,174.61,174.94,14072.0,164.5159,164.8456,164.5064,164.8174,14072.0
2023-03-02 13:30:00,174.94,175.32,174.85,175.27,10272.0,164.8174,165.1754,164.7326,165.1283,10272.0
2023-03-02 14:00:00,175.34,175.62,175.19,175.62,22730.0,165.1942,165.458,165.0529,165.458,22730.0
2023-03-02 14:30:00,175.61,175.76,175.37,175.65,14474.0,165.4486,165.5899,165.2225,165.4863,14474.0
2023-03-02 15:00:00,175.68,175.76,175.4,175.55,23356.0,165.5145,165.5899,165.2507,165.3921,23356.0
2023-03-02 15:30:00,175.58,176.19,175.55,175.91,122108.0,165.4203,165.995,165.3921,165.7312,122108.0
2023-03-03 09:30:00,174.52,175.08,174.36,174.57,41903.0,164.4217,164.9492,164.2709,164.4688,41903.0
2023-03-03 10:00:00,174.68,174.68,173.73,174.2,19177.0,164.5724,164.5724,163.6774,164.1202,19177.0
2023-03-03 10:30:00,174.24,174.24,173.64,173.76,20402.0,164.1579,164.1579,163.5926,163.7056,20402.0
2023-03-03 11:00:00,173.84,174.42,173.82,174.42,21047.0,163.781,164.3274,163.7622,164.3274,21047.0
2023-03-03 11:30:00,174.4,174.61,174.23,174.54,28495.0,164.3086,164.5064,164.1484,164.4405,28495.0
2023-03-03 12:00:00,174.55,174.96,174.46,174.59,15285.0,164.4499,164.8362,164.3651,164.4876,15285.0
2023-03-03 12:30:00,174.74,174.8,174.54,174.72,12673.0,164.6289,164.6855,164.4405,164.6101,12673.0
2023-03-03 13:00:00,174.76,174.85,174.56,174.72,6466.0,164.6478,164.7326,164.4593,164.6101,6466.0
2023-03-03 13:30:00,174.73,174.91,174.48,174.86,12553.0,164.6195,164.7891,164.384,164.742,12553.0
2023-03-03 14:00:00,174.81,174.9,174.66,174.83,8903.0,164.6949,164.7797,164.5536,164.7137,8903.0
2023-03-03 14:30:00,174.82,175.0,174.77,175.0,10348.0,164.7043,164.8739,164.6572,164.8739,10348.0
2023-03-03 15:00:00,174.97,175.13,174.94,175.03,8431.0,164.8456,164.9964,164.8174,164.9021,8431.0
2023-03-03 15:30:00,175.0,175.26,174.91,175.21,26122.0,164.8739,165.1188,164.7891,165.0717,26122.0
2023-03-06 09:30:00,172.17,173.4,172.07,173.32,83038.0,162.2076,163.3665,162.1134,163.2911,83038.0
2023-03-06 10:00:00,173.31,173.7,173.27,173.55,67668.0,163.2817,163.6491,163.244,163.5078,67668.0
2023-03-06 10:30:00,173.56,173.61,173.17,173.19,45009.0,163.5172,163.5643,163.1498,163.1686,45009.0
2023-03-06 11:00:00,173.14,173.81,173.14,173.42,27118.0,163.1215,163.7527,163.1215,163.3853,27118.0
2023-03-06 11:30:00,173.68,173.94,173.33,173.85,25855.0,163.6303,163.8752,163.3005,163.7904,25855.0
2023-03-06 12:00:00,173.93,174.38,173.93,174.34,16417.0,163.8658,164.2898,163.8658,164.2521,16417.0
2023-03-06 12:30:00,174.3,174.44,174.21,174.32,7176.0,164.2144,164.3463,164.1296,164.2332,7176.0
2023-03-06 13:00:00,174.28,174.4,174.18,174.3,6159.0,164.1955,164.3086,164.1013,164.2144,6159.0
2023-03-06 13:30:00,174.28,174.38,174.16,174.2,13867.0,164.1955,164.2898,164.0825,164.1202,13867.0
2023-03-06 14:00:00,174.21,174.45,174.14,174.25,17428.0,164.1296,164.3557,164.0636,164.1673,17428.0
2023-03-06 14:30:00,174.32,174.4,174.11,174.11,8707.0,164.2332,164.3086,164.0354,164.0354,8707.0
2023-03-06 15:00:00,174.17,174.2,173.81,173.97,16300.0,164.0919,164.1202,163.7527,163.9035,16300.0
2023-03-06 15:30:00,173.97,174.3,173.78,174.03,66273.0,163.9035,164.2144,163.7245,163.96,66273.0
2023-03-07 09:30:00,172.92,173.47,172.75,173.46,40441.0,162.9142,163.4324,162.7541,163.423,40441.0
2023-03-07 10:00:00,173.32,173.32,171.54,172.28,58284.0,163.2911,163.2911,161.6141,162.3113,58284.0
2023-03-07 10:30:00,172.26,172.56,171.52,171.57,39040.0,162.2924,162.5751,161.5952,161.6424,39040.0
2023-03-07 11:00:00,171.53,171.79,170.98,171.0,23690.0,161.6047,161.8496,161.0865,161.1053,23690.0
2023-03-07 11:30:00,171.09,171.35,170.83,171.06,13049.0,161.1901,161.4351,160.9452,161.1619,13049.0
2023-03-07 12:00:00,171.07,171.42,170.95,171.09,11047.0,161.1713,161.501,161.0582,161.1901,11047.0
2023-03-07 12:30:00,171.0,171.08,170.69,170.72,7872.0,161.1053,161.1807,160.8133,160.8415,7872.0
2023-03-07 13:00:00,170.68,170.73,170.38,170.42,9799.0,160.8038,160.851,160.5212,160.5589,9799.0
2023-03-07 13:30:00,170.43,170.52,170.15,170.29,21529.0,160.5683,160.6531,160.3045,160.4364,21529.0
2023-03-07 14:00:00,170.35,170.48,170.24,170.43,15692.0,160.4929,160.6154,160.3893,160.5683,15692.0
2023-03-07 14:30:00,170.4,170.4,170.0,170.09,15793.0,160.5401,160.5401,160.1632,160.248,15793.0
2023-03-07 15:00:00,170.12,170.39,170.12,170.21,16781.0,160.2763,160.5306,160.2763,160.361,16781.0
2023-03-07 15:30:00,170.22,170.52,170.02,170.18,36396.0,160.3705,160.6531,160.182,160.3328,36396.0
2023-03-08 09:30:00,170.17,170.83,170.17,170.72,15791.0,160.3234,160.9452,160.3234,160.8415,15791.0
2023-03-08 10:00:00,170.75,170.76,170.07,170.52,21593.0,160.8698,160.8792,160.2291,160.6531,21593.0
2023-03-08 10:30:00,170.38,170.88,170.33,170.42,13369.0,160.5212,160.9923,160.4741,160.5589,13369.0
2023-03-08 11:00:00,170.45,170.71,170.38,170.47,8244.0,160.5872,160.8321,160.5212,160.606,8244.0
2023-03-08 11:30:00,170.41,170.98,170.25,170.84,12022.0,160.5495,161.0865,160.3987,160.9546,12022.0
2023-03-08 12:00:00,170.84,170.85,170.46,170.47,4780.0,160.9546,160.964,160.5966,160.606,4780.0
2023-03-08 12:30:00,170.46,170.6,170.25,170.27,6421.0,160.5966,160.7285,160.3987,160.4176,6421.0
2023-03-08 13:00:00,170.3,170.35,169.98,170.02,8118.0,160.4458,160.4929,160.1444,160.182,8118.0
2023-03-08 13:30:00,169.93,169.99,169.74,169.87,6845.0,160.0972,160.1538,159.9182,160.0407,6845.0
2023-03-08 14:00:00,169.95,170.17,169.89,170.17,5587.0,160.1161,160.3234,160.0596,160.3234,5587.0
2023-03-08 14:30:00,170.11,170.17,170.01,170.1,9962.0,160.2668,160.3234,160.1726,160.2574,9962.0
2023-03-08 15:00:00,170.12,170.14,169.9,170.0,10197.0,160.2763,160.2951,160.069,160.1632,10197.0
2023-03-08 15:30:00,170.02,170.43,170.02,170.36,25859.0,160.182,160.5683,160.182,160.5024,25859.0
2023-03-09 09:30:00,171.35,171.62,171.08,171.39,22334.0,161.4351,161.6895,161.1807,161.4728,22334.0
2023-03-09 10:00:00,171.39,171.57,171.05,171.11,8304.0,161.4728,161.6424,161.1524,161.209,8304.0
2023-03-09 10:30:00,171.15,171.38,170.85,170.99,13793.0,161.2467,161.4633,160.964,161.0959,13793.0
2023-03-09 11:00:00,170.93,171.26,170.85,170.96,42745.0,161.0394,161.3503,160.964,161.0676,42745.0
2023-03-09 11:30:00,170.97,171.5,170.97,171.23,30603.0,161.0771,161.5764,161.0771,161.322,30603.0
2023-03-09 12:00:00,171.23,171.63,171.0,171.63,8425.0,161.322,161.6989,161.1053,161.6989,8425.0
2023-03-09 12:30:00,171.64,171.94,171.44,171.84,22465.0,161.7083,161.9909,161.5199,161.8967,22465.0
2023-03-09 13:00:00,171.76,172.01,171.59,171.62,4995.0,161.8214,162.0569,161.6612,161.6895,4995.0
2023-03-09 13:30:00,171.59,171.62,171.29,171.53,5881.0,161.6612,161.6895,161.3786,161.6047,5881.0
2023-03-09 14:00:00,171.51,171.52,170.99,170.99,7427.0,161.5858,161.5952,161.0959,161.0959,7427.0
2023-03-09 14:30:00,170.91,170.91,170.24,170.24,11811.0,161.0205,161.0205,160.3893,160.3893,11811.0
2023-03-09 15:00:00,170.26,170.33,169.59,169.74,19823.0,160.4082,160.4741,159.7769,159.9182,19823.0
2023-03-09 15:30:00,169.7,170.14,169.65,169.84,27813.0,159.8806,160.2951,159.8334,160.0125,27813.0
2023-03-10 09:30:00,172.41,172.82,171.84,171.87,61775.0,162.4337,162.82,161.8967,161.925,61775.0
2023-03-10 10:00:00,171.97,172.27,171.53,171.65,51863.0,162.0192,162.3018,161.6047,161.7177,51863.0
2023-03-10 10:30:00,171.59,171.97,171.03,171.76,26775.0,161.6612,162.0192,161.1336,161.8214,26775.0
2023-03-10 11:00:00,171.67,171.67,170.94,171.04,23760.0,161.7366,161.7366,161.0488,161.143,23760.0
2023-03-10 11:30:00,171.16,171.73,170.65,170.68,15341.0,161.2561,161.7931,160.7756,160.8038,15341.0
2023-03-10 12:00:00,170.7,170.85,170.47,170.81,17614.0,160.8227,160.964,160.606,160.9263,17614.0
2023-03-10 12:30:00,170.81,171.11,170.46,170.55,11386.0,160.9263,161.209,160.5966,160.6814,11386.0
2023-03-10 13:00:00,170.58,170.58,169.85,169.99,6040.0,160.7096,160.7096,160.0219,160.1538,6040.0
2023-03-10 13:30:00,169.91,169.91,169.56,169.74,7447.0,160.0784,160.0784,159.7487,159.9182,7447.0
2023-03-10 14:00:00,169.74,170.09,169.53,169.53,9262.0,159.9182,160.248,159.7204,159.7204,9262.0
2023-03-10 14:30:00,169.54,170.19,169.53,169.9,14003.0,159.7298,160.3422,159.7204,160.069,14003.0
2023-03-10 15:00:00,170.0,170.12,169.56,169.85,19921.0,160.1632,160.2763,159.7487,160.0219,19921.0
2023-03-10 15:30:00,169.89,169.9,169.3,169.47,51925.0,160.0596,160.069,159.5037,159.6639,51925.0
2023-03-13 09:30:00,170.67,171.74,170.66,171.69,43389.0,160.7944,161.8025,160.785,161.7554,43389.0
2023-03-13 10:00:00,171.74,172.16,170.66,170.67,17327.0,161.8025,162.1982,160.785,160.7944,17327.0
2023-03-13 10:30:00,170.74,172.0,170.63,171.96,22986.0,160.8604,162.0475,160.7567,162.0098,22986.0
2023-03-13 11:00:00,171.93,172.15,171.73,171.97,46084.0,161.9815,162.1888,161.7931,162.0192,46084.0
2023-03-13 11:30:00,172.13,172.24,171.39,171.95,40075.0,162.1699,162.2736,161.4728,162.0004,40075.0
2023-03-13 12:00:00,171.95,172.16,170.98,171.17,33469.0,162.0004,162.1982,161.0865,161.2655,33469.0
2023-03-13 12:30:00,171.26,171.7,171.02,171.22,23636.0,161.3503,161.7648,161.1242,161.3126,23636.0
2023-03-13 13:00:00,171.19,171.56,170.97,171.53,27346.0,161.2843,161.6329,161.0771,161.6047,27346.0
2023-03-13 13:30:00,171.54,171.93,171.3,171.75,18465.0,161.6141,161.9815,161.388,161.8119,18465.0
2023-03-13 14:00:00,171.75,171.87,171.59,171.64,10299.0,161.8119,161.925,161.6612,161.7083,10299.0
2023-03-13 14:30:00,171.71,171.77,171.54,171.69,5304.0,161.7742,161.8308,161.6141,161.7554,5304.0
2023-03-13 15:00:00,171.75,171.75,170.9,171.08,9623.0,161.8119,161.8119,161.0111,161.1807,9623.0
2023-03-13 15:30:00,171.08,171.53,170.78,170.87,38878.0,161.1807,161.6047,160.8981,160.9829,38878.0
2023-03-14 09:30:00,171.96,172.11,171.54,171.98,41255.0,162.0098,162.1511,161.6141,162.0286,41255.0
2023-03-14 10:00:00,172.03,172.35,171.91,172.18,25717.0,162.0757,162.3772,161.9627,162.2171,25717.0
2023-03-14 10:30:00,172.24,172.43,171.87,171.98,22840.0,162.2736,162.4526,161.925,162.0286,22840.0
2023-03-14 11:00:00,172.02,172.22,171.86,172.0,25802.0,162.0663,162.2547,161.9156,162.0475,25802.0
2023-03-14 11:30:00,171.97,172.05,171.46,171.56,52834.0,162.0192,162.0946,161.5387,161.6329,52834.0
2023-03-14 12:00:00,171.53,171.97,171.48,171.75,39488.0,161.6047,162.0192,161.5576,161.8119,39488.0
2023-03-14 12:30:00,171.81,172.21,171.66,171.77,9094.0,161.8685,162.2453,161.7271,161.8308,9094.0
2023-03-14 13:00:00,171.75,171.81,171.09,171.48,4494.0,161.8119,161.8685,161.1901,161.5576,4494.0
2023-03-14 13:30:00,171.32,171.63,171.11,171.18,11452.0,161.4068,161.6989,161.209,161.2749,11452.0
2023-03-14 14:00:00,171.29,171.64,170.94,171.64,14342.0,161.3786,161.7083,161.0488,161.7083,14342.0
2023-03-14 14:30:00,171.64,171.82,171.34,171.34,8191.0,161.7083,161.8779,161.4257,161.4257,8191.0
2023-03-14 15:00:00,171.42,172.01,171.42,171.93,31300.0,161.501,162.0569,161.501,161.9815,31300.0
2023-03-14 15:30:00,171.87,172.88,171.87,172.7,47696.0,161.925,162.8765,161.925,162.707,47696.0
2023-03-15 09:30:00,168.72,169.95,168.7,169.2,26735.0,158.9573,160.1161,158.9384,159.4095,26735.0
2023-03-15 10:00:00,169.11,170.04,169.1,169.63,23701.0,159.3247,160.2009,159.3153,159.8146,23701.0
2023-03-15 10:30:00,169.58,169.72,169.12,169.72,26649.0,159.7675,159.8994,159.3341,159.8994,26649.0
2023-03-15 11:00:00,169.93,169.99,169.15,169.26,19007.0,160.0972,160.1538,159.3624,159.466,19007.0
2023-03-15 11:30:00,169.24,169.6,169.11,169.16,23206.0,159.4472,159.7863,159.3247,159.3718,23206.0
2023-03-15 12:00:00,169.18,169.38,168.13,168.2,62657.0,159.3906,159.5791,158.4014,158.4674,62657.0
2023-03-15 12:30:00,168.35,168.89,168.26,168.31,41792.0,158.6087,159.1174,158.5239,158.571,41792.0
2023-03-15 13:00:00,168.3,169.14,168.2,169.0,11244.0,158.5616,159.353,158.4674,159.2211,11244.0
2023-03-15 13:30:00,169.0,169.26,168.88,169.24,3875.0,159.2211,159.466,159.108,159.4472,3875.0
2023-03-15 14:00:00,169.17,170.33,169.02,170.19,9703.0,159.3812,160.4741,159.2399,160.3422,9703.0
2023-03-15 14:30:00,170.13,170.26,169.85,170.06,11596.0,160.2857,160.4082,160.0219,160.2197,11596.0
2023-03-15 15:00:00,170.33,170.42,169.82,170.24,11942.0,160.4741,160.5589,159.9936,160.3893,11942.0
2023-03-15 15:30:00,170.28,170.31,169.37,169.9,52185.0,160.427,160.4553,159.5697,160.069,52185.0
2023-03-16 09:30:00,172.42,173.38,171.91,173.37,58440.0,162.4432,163.3476,161.9627,163.3382,58440.0
2023-03-16 10:00:00,173.39,173.53,172.28,172.95,28020.0,163.357,163.4889,162.3113,162.9425,28020.0
2023-03-16 10:30:00,173.12,173.97,172.84,173.95,31492.0,163.1027,163.9035,162.8389,163.8846,31492.0
2023-03-16 11:00:00,174.0,174.22,173.62,174.18,21970.0,163.9317,164.139,163.5737,164.1013,21970.0
2023-03-16 11:30:00,174.28,174.49,173.9,174.23,34700.0,164.1955,164.3934,163.8375,164.1484,34700.0
2023-03-16 12:00:00,174.21,174.44,173.55,173.89,28458.0,164.1296,164.3463,163.5078,163.8281,28458.0
2023-03-16 12:30:00,173.98,174.41,173.66,174.33,18966.0,163.9129,164.318,163.6114,164.2426,18966.0
2023-03-16 13:00:00,174.37,174.5,174.2,174.36,8423.0,164.2803,164.4028,164.1202,164.2709,8423.0
2023-03-16 13:30:00,174.34,174.38,173.76,174.02,13112.0,164.2521,164.2898,163.7056,163.9506,13112.0
2023-03-16 14:00:00,173.96,174.24,173.9,174.17,13247.0,163.8941,164.1579,163.8375,164.0919,13247.0
2023-03-16 14:30:00,174.17,174.39,174.0,174.39,8455.0,164.0919,164.2992,163.9317,164.2992,8455.0
2023-03-16 15:00:00,174.47,174.5,174.28,174.34,13508.0,164.3745,164.4028,164.1955,164.2521,13508.0
2023-03-16 15:30:00,174.38,174.63,174.2,174.63,20094.0,164.2898,164.5253,164.1202,164.5253,20094.0
2023-03-17 09:30:00,171.64,172.08,171.32,171.96,20519.0,161.7083,162.1228,161.4068,162.0098,20519.0
2023-03-17 10:00:00,172.28,172.31,171.69,171.84,14875.0,162.3113,162.3395,161.7554,161.8967,14875.0
2023-03-17 10:30:00,171.84,171.84,171.13,171.34,25417.0,161.8967,161.8967,161.2278,161.4257,25417.0
2023-03-17 11:00:00,171.43,171.96,171.24,171.56,28717.0,161.5105,162.0098,161.3314,161.6329,28717.0
2023-03-17 11:30:00,171.53,171.8,171.35,171.62,19149.0,161.6047,161.859,161.4351,161.6895,19149.0
2023-03-17 12:00:00,171.67,172.36,171.63,172.13,30576.0,161.7366,162.3866,161.6989,162.1699,30576.0
2023-03-17 12:30:00,172.26,172.27,171.85,172.03,15507.0,162.2924,162.3018,161.9061,162.0757,15507.0
2023-03-17 13:00:00,171.93,172.21,171.91,172.09,2813.0,161.9815,162.2453,161.9627,162.1323,2813.0
2023-03-17 13:30:00,172.2,172.2,171.83,171.9,6547.0,162.2359,162.2359,161.8873,161.9533,6547.0
2023-03-17 14:00:00,172.16,172.16,171.66,171.69,7049.0,162.1982,162.1982,161.7271,161.7554,7049.0
2023-03-17 14:30:00,171.82,171.87,171.61,171.85,6170.0,161.8779,161.925,161.68,161.9061,6170.0
2023-03-17 15:00:00,171.91,172.13,171.68,172.13,7418.0,161.9627,162.1699,161.746,162.1699,7418.0
2023-03-17 15:30:00,172.06,172.06,171.71,171.8,26070.0,162.104,162.104,161.7742,161.859,26070.0
2023-03-20 09:30:00,175.16,175.16,174.45,175.04,39305.0,165.0246,165.0246,164.3557,164.9116,39305.0
2023-03-20 10:00:00,175.08,175.16,174.57,174.81,26054.0,164.9492,165.0246,164.4688,164.6949,26054.0
2023-03-20 10:30:00,174.85,175.17,174.45,175.16,29527.0,164.7326,165.034,164.3557,165.0246,29527.0
2023-03-20 11:00:00,175.19,175.5,175.16,175.5,18369.0,165.0529,165.3449,165.0246,165.3449,18369.0
2023-03-20 11:30:00,175.47,175.5,175.19,175.23,8889.0,165.3167,165.3449,165.0529,165.0906,8889.0
2023-03-20 12:00:00,175.27,175.5,175.09,175.48,11105.0,165.1283,165.3449,164.9587,165.3261,11105.0
2023-03-20 12:30:00,175.51,175.61,175.18,175.47,7697.0,165.3544,165.4486,165.0435,165.3167,7697.0
2023-03-20 13:00:00,175.53,175.77,175.5,175.53,5029.0,165.3732,165.5993,165.3449,165.3732,5029.0
2023-03-20 13:30:00,175.62,175.69,174.94,175.12,5398.0,165.458,165.524,164.8174,164.9869,5398.0
2023-03-20 14:00:00,175.12,175.12,174.76,175.09,6458.0,164.9869,164.9869,164.6478,164.9587,6458.0
2023-03-20 14:30:00,174.99,175.35,174.78,174.99,9530.0,164.8645,165.2036,164.6666,164.8645,9530.0
2023-03-20 15:00:00,175.04,175.11,174.77,175.02,19564.0,164.9116,164.9775,164.6572,164.8927,19564.0
2023-03-20 15:30:00,175.05,175.44,175.02,175.4,30703.0,164.921,165.2884,164.8927,165.2507,30703.0
2023-03-21 09:30:00,175.44,175.8,175.35,175.36,16488.0,165.2884,165.6276,165.2036,165.213,16488.0
2023-03-21 10:00:00,175.54,175.57,174.95,175.24,25953.0,165.3826,165.4109,164.8268,165.1,25953.0
2023-03-21 10:30:00,175.19,175.63,175.04,175.52,16110.0,165.0529,165.4674,164.9116,165.3638,16110.0
2023-03-21 11:00:00,175.55,175.69,175.34,175.42,26331.0,165.3921,165.524,165.1942,165.2696,26331.0
2023-03-21 11:30:00,175.42,175.62,175.24,175.25,36614.0,165.2696,165.458,165.1,165.1094,36614.0
2023-03-21 12:00:00,175.31,175.64,175.24,175.42,33835.0,165.1659,165.4768,165.1,165.2696,33835.0
2023-03-21 12:30:00,175.47,175.69,175.42,175.45,17185.0,165.3167,165.524,165.2696,165.2978,17185.0
2023-03-21 13:00:00,175.49,175.65,175.36,175.53,16634.0,165.3355,165.4863,165.213,165.3732,16634.0
2023-03-21 13:30:00,175.54,175.54,175.35,175.35,2703.0,165.3826,165.3826,165.2036,165.2036,2703.0
2023-03-21 14:00:00,175.3,175.8,175.24,175.73,14400.0,165.1565,165.6276,165.1,165.5616,14400.0
2023-03-21 14:30:00,175.75,175.85,175.58,175.84,12229.0,165.5805,165.6747,165.4203,165.6653,12229.0
2023-03-21 15:00:00,175.79,176.15,175.79,176.08,14027.0,165.6182,165.9573,165.6182,165.8914,14027.0
2023-03-21 15:30:00,176.08,176.76,176.08,176.7,51852.0,165.8914,166.532,165.8914,166.4755,51852.0
2023-03-22 09:30:00,177.97,178.14,177.85,178.13,24722.0,167.672,167.8322,167.559,167.8228,24722.0
2023-03-22 10:00:00,178.13,178.95,177.99,178.85,27634.0,167.8228,168.5953,167.6909,168.5011,27634.0
2023-03-22 10:30:00,178.84,179.2,178.56,178.95,26092.0,168.4917,168.8309,168.2279,168.5953,26092.0
2023-03-22 11:00:00,178.95,179.12,178.8,178.86,16395.0,168.5953,168.7555,168.454,168.5105,16395.0
2023-03-22 11:30:00,178.8,178.87,178.49,178.72,16840.0,168.454,168.5199,168.1619,168.3786,16840.0
2023-03-22 12:00:00,178.74,178.95,178.62,178.71,31695.0,168.3975,168.5953,168.2844,168.3692,31695.0
2023-03-22 12:30:00,178.7,178.96,178.69,178.78,10394.0,168.3598,168.6047,168.3504,168.4352,10394.0
2023-03-22 13:00:00,178.77,178.94,178.72,178.84,9363.0,168.4257,168.5859,168.3786,168.4917,9363.0
2023-03-22 13:30:00,178.89,179.12,178.89,179.11,10760.0,168.5388,168.7555,168.5388,168.7461,10760.0
2023-03-22 14:00:00,179.18,180.13,179.13,179.36,16135.0,168.812,169.707,168.7649,168.9816,16135.0
2023-03-22 14:30:00,179.3,180.12,179.02,179.22,12338.0,168.9251,169.6976,168.6613,168.8497,12338.0
2023-03-22 15:00:00,179.19,179.81,178.61,179.59,10037.0,168.8214,169.4056,168.275,169.1983,10037.0
2023-03-22 15:30:00,179.56,179.56,177.81,177.92,30409.0,169.17,169.17,167.5213,167.6249,30409.0
2023-03-23 09:30:00,177.96,178.08,177.48,177.8,19477.0,167.6626,167.7757,167.2104,167.5119,19477.0
2023-03-23 10:00:00,177.86,178.3,177.85,178.18,11554.0,167.5684,167.9829,167.559,167.8699,11554.0
2023-03-23 10:30:00,178.24,178.53,178.03,178.49,21184.0,167.9264,168.1996,167.7286,168.1619,21184.0
2023-03-23 11:00:00,178.54,178.84,178.44,178.66,9324.0,168.209,168.4917,168.1148,168.3221,9324.0
2023-03-23 11:30:00,178.75,178.89,178.51,178.78,23117.0,168.4069,168.5388,168.1808,168.4352,23117.0
2023-03-23 12:00:00,178.75,178.77,178.28,178.28,41461.0,168.4069,168.4257,167.9641,167.9641,41461.0
2023-03-23 12:30:00,178.27,178.36,178.08,178.34,14390.0,167.9547,168.0395,167.7757,168.0206,14390.0
2023-03-23 13:00:00,178.3,178.32,177.66,177.78,5843.0,167.9829,168.0018,167.38,167.493,5843.0
2023-03-23 13:30:00,177.91,178.04,177.77,177.84,1913.0,167.6155,167.738,167.4836,167.5495,1913.0
2023-03-23 14:00:00,177.87,177.98,177.43,177.5,7978.0,167.5778,167.6814,167.1633,167.2292,7978.0
2023-03-23 14:30:00,177.47,177.48,176.7,176.93,8692.0,167.201,167.2104,166.4755,166.6922,8692.0
2023-03-23 15:00:00,177.12,177.36,176.5,176.77,8772.0,166.8712,167.0973,166.2871,166.5415,8772.0
2023-03-23 15:30:00,176.67,177.43,176.59,177.05,24472.0,166.4472,167.1633,166.3719,166.8053,24472.0
2023-03-24 09:30:00,179.04,179.7,178.25,178.35,45981.0,168.6801,169.3019,167.9358,168.03,45981.0
2023-03-24 10:00:00,178.4,178.47,177.95,178.22,8514.0,168.0771,168.1431,167.6532,167.9076,8514.0
2023-03-24 10:30:00,178.29,178.45,177.94,178.36,11617.0,167.9735,168.1242,167.6438,168.0395,11617.0
2023-03-24 11:00:00,178.36,178.36,177.96,178.17,11268.0,168.0395,168.0395,167.6626,167.8605,11268.0
2023-03-24 11:30:00,178.2,178.66,178.14,178.54,39346.0,167.8887,168.3221,167.8322,168.209,39346.0
2023-03-24 12:00:00,178.55,178.75,178.15,178.44,31391.0,168.2185,168.4069,167.8416,168.1148,31391.0
2023-03-24 12:30:00,178.4,178.91,178.4,178.66,10208.0,168.0771,168.5576,168.0771,168.3221,10208.0
2023-03-24 13:00:00,178.75,178.96,178.55,178.95,5540.0,168.4069,168.6047,168.2185,168.5953,5540.0
2023-03-24 13:30:00,178.79,179.04,178.63,178.79,7117.0,168.4446,168.6801,168.2938,168.4446,7117.0
2023-03-24 14:00:00,178.82,178.89,178.65,178.76,7792.0,168.4728,168.5388,168.3127,168.4163,7792.0
2023-03-24 14:30:00,178.89,179.06,178.78,179.06,5373.0,168.5388,168.699,168.4352,168.699,5373.0
2023-03-24 15:00:00,179.07,179.3,178.9,179.3,8284.0,168.7084,168.9251,168.5482,168.9251,8284.0
2023-03-24 15:30:00,179.25,179.31,178.98,179.31,22650.0,168.878,168.9345,168.6236,168.9345,22650.0
2023-03-27 09:30:00,178.76,179.3,178.66,179.02,15270.0,168.4163,168.9251,168.3221,168.6613,15270.0
2023-03-27 10:00:00,179.07,179.15,178.67,178.95,14269.0,168.7084,168.7837,168.3315,168.5953,14269.0
2023-03-27 10:30:00,178.89,178.98,178.64,178.87,18047.0,168.5388,168.6236,168.3033,168.5199,18047.0
2023-03-27 11:00:00,178.88,178.88,178.55,178.7,16229.0,168.5294,168.5294,168.2185,168.3598,16229.0
2023-03-27 11:30:00,178.89,178.93,178.57,178.91,12969.0,168.5388,168.5765,168.2373,168.5576,12969.0
2023-03-27 12:00:00,178.83,178.95,178.63,178.88,5302.0,168.4823,168.5953,168.2938,168.5294,5302.0
2023-03-27 12:30:00,178.87,179.0,178.81,178.91,4493.0,168.5199,168.6424,168.4634,168.5576,4493.0
2023-03-27 13:00:00,178.98,179.1,178.77,179.05,4095.0,168.6236,168.7366,168.4257,168.6895,4095.0
2023-03-27 13:30:00,179.07,179.16,178.89,178.93,5753.0,168.7084,168.7932,168.5388,168.5765,5753.0
2023-03-27 14:00:00,178.86,179.01,178.69,178.91,5002.0,168.5105,168.6518,168.3504,168.5576,5002.0
2023-03-27 14:30:00,178.91,179.07,178.86,178.96,6412.0,168.5576,168.7084,168.5105,168.6047,6412.0
2023-03-27 15:00:00,178.94,178.95,178.56,178.69,6711.0,168.5859,168.5953,168.2279,168.3504,6711.0
2023-03-27 15:30:00,178.69,178.74,178.43,178.58,21786.0,168.3504,168.3975,168.1054,168.2467,21786.0
2023-03-28 09:30:00,176.64,177.07,176.48,176.95,24755.0,166.419,166.8241,166.2682,166.711,24755.0
2023-03-28 10:00:00,176.99,177.28,176.87,177.08,15940.0,166.7487,167.0219,166.6357,166.8335,15940.0
2023-03-28 10:30:00,177.08,177.34,176.95,177.34,13350.0,166.8335,167.0785,166.711,167.0785,13350.0
2023-03-28 11:00:00,177.42,177.88,177.42,177.82,18508.0,167.1538,167.5872,167.1538,167.5307,18508.0
2023-03-28 11:30:00,177.9,178.23,177.82,177.93,24208.0,167.6061,167.917,167.5307,167.6343,24208.0
2023-03-28 12:00:00,178.01,178.01,177.47,177.47,7180.0,167.7097,167.7097,167.201,167.201,7180.0
2023-03-28 12:30:00,177.59,177.7,177.49,177.64,8236.0,167.314,167.4176,167.2198,167.3611,8236.0
2023-03-28 13:00:00,177.71,177.86,177.58,177.65,3450.0,167.4271,167.5684,167.3046,167.3705,3450.0
2023-03-28 13:30:00,177.71,177.71,177.17,177.17,5136.0,167.4271,167.4271,166.9183,166.9183,5136.0
2023-03-28 14:00:00,177.1,177.22,176.79,176.79,6931.0,166.8524,166.9654,166.5603,166.5603,6931.0
2023-03-28 14:30:00,176.79,177.15,176.74,176.96,4599.0,166.5603,166.8995,166.5132,166.7205,4599.0
2023-03-28 15:00:00,176.96,176.96,176.59,176.6,12738.0,166.7205,166.7205,166.3719,166.3813,12738.0
2023-03-28 15:30:00,176.64,176.99,176.55,176.74,23385.0,166.419,166.7487,166.3342,166.5132,23385.0
2023-03-29 09:30:00,178.02,178.36,177.74,178.05,22966.0,167.7191,168.0395,167.4553,167.7474,22966.0
2023-03-29 10:00:00,178.12,178.34,177.91,178.01,15731.0,167.8133,168.0206,167.6155,167.7097,15731.0
2023-03-29 10:30:00,177.97,178.02,177.55,177.62,12748.0,167.672,167.7191,167.2763,167.3423,12748.0
2023-03-29 11:00:00,177.52,177.83,177.45,177.62,11452.0,167.2481,167.5401,167.1821,167.3423,11452.0
2023-03-29 11:30:00,177.63,178.09,177.63,178.03,8487.0,167.3517,167.7851,167.3517,167.7286,8487.0
2023-03-29 12:00:00,178.04,178.18,177.94,178.05,5973.0,167.738,167.8699,167.6438,167.7474,5973.0
2023-03-29 12:30:00,178.01,178.05,177.86,177.86,4310.0,167.7097,167.7474,167.5684,167.5684,4310.0
2023-03-29 13:00:00,177.84,178.11,177.84,178.08,3352.0,167.5495,167.8039,167.5495,167.7757,3352.0
2023-03-29 13:30:00,178.12,178.12,177.77,177.83,4886.0,167.8133,167.8133,167.4836,167.5401,4886.0
2023-03-29 14:00:00,177.89,177.9,177.56,177.75,5260.0,167.5967,167.6061,167.2857,167.4648,5260.0
2023-03-29 14:30:00,177.78,177.93,177.76,177.9,9065.0,167.493,167.6343,167.4742,167.6061,9065.0
2023-03-29 15:00:00,177.9,177.96,177.72,177.79,8211.0,167.6061,167.6626,167.4365,167.5024,8211.0
2023-03-29 15:30:00,177.78,177.88,177.63,177.77,25430.0,167.493,167.5872,167.3517,167.4836,25430.0
2023-03-30 09:30:00,179.8,179.97,179.53,179.6,26271.0,169.3961,169.5563,169.1418,169.2077,26271.0
2023-03-30 10:00:00,179.61,179.71,179.35,179.71,15823.0,169.2171,169.3113,168.9722,169.3113,15823.0
2023-03-30 10:30:00,179.67,179.97,179.5,179.91,16967.0,169.2737,169.5563,169.1135,169.4998,16967.0
2023-03-30 11:00:00,179.92,180.28,179.85,180.17,13633.0,169.5092,169.8484,169.4432,169.7447,13633.0
2023-03-30 11:30:00,180.16,180.19,179.7,180.12,25455.0,169.7353,169.7636,169.3019,169.6976,25455.0
2023-03-30 12:00:00,180.12,180.34,180.07,180.27,15464.0,169.6976,169.9049,169.6505,169.8389,15464.0
2023-03-30 12:30:00,180.22,180.24,179.91,180.01,7091.0,169.7918,169.8107,169.4998,169.594,7091.0
2023-03-30 13:00:00,180.07,180.36,179.88,179.88,5618.0,169.6505,169.9237,169.4715,169.4715,5618.0
2023-03-30 13:30:00,179.93,180.16,179.86,180.16,3793.0,169.5186,169.7353,169.4527,169.7353,3793.0
2023-03-30 14:00:00,180.21,180.51,180.11,180.39,20152.0,169.7824,170.0651,169.6882,169.952,20152.0
2023-03-30 14:30:00,180.43,180.65,180.29,180.61,12609.0,169.9897,170.1969,169.8578,170.1593,12609.0
2023-03-30 15:00:00,180.61,180.66,180.39,180.49,7329.0,170.1593,170.2064,169.952,170.0462,7329.0
2023-03-30 15:30:00,180.53,180.7,180.39,180.7,31993.0,170.0839,170.2441,169.952,170.2441,31993.0
2023-03-31 09:30:00,181.12,181.72,181.07,181.53,21982.0,170.6398,171.205,170.5926,171.026,21982.0
2023-03-31 10:00:00,181.54,181.79,181.46,181.5,32620.0,171.0355,171.271,170.9601,170.9978,32620.0
2023-03-31 10:30:00,181.46,181.83,181.29,181.52,30113.0,170.9601,171.3087,170.7999,171.0166,30113.0
2023-03-31 11:00:00,181.49,181.71,181.37,181.56,13670.0,170.9883,171.1956,170.8753,171.0543,13670.0
2023-03-31 11:30:00,181.57,181.7,181.52,181.6,6966.0,171.0637,171.1862,171.0166,171.092,6966.0
2023-03-31 12:00:00,181.55,181.6,181.34,181.44,7544.0,171.0449,171.092,170.847,170.9412,7544.0
2023-03-31 12:30:00,181.41,181.41,181.09,181.19,8567.0,170.913,170.913,170.6115,170.7057,8567.0
2023-03-31 13:00:00,181.15,181.15,180.93,180.98,6872.0,170.668,170.668,170.4607,170.5079,6872.0
2023-03-31 13:30:00,180.94,181.0,180.78,181.0,11184.0,170.4702,170.5267,170.3194,170.5267,11184.0
2023-03-31 14:00:00,180.91,181.07,180.77,180.81,13555.0,170.4419,170.5926,170.31,170.3477,13555.0
2023-03-31 14:30:00,180.81,181.06,180.79,181.06,8570.0,170.3477,170.5832,170.3288,170.5832,8570.0
2023-03-31 15:00:00,181.1,181.38,181.1,181.25,14735.0,170.6209,170.8847,170.6209,170.7622,14735.0
2023-03-31 15:30:00,181.25,181.39,180.88,181.2,38253.0,170.7622,170.8941,170.4136,170.7151,38253.0
2023-04-03 09:30:00,180.79,181.12,180.28,181.02,27575.0,170.3288,170.6398,169.8484,170.5455,27575.0
2023-04-03 10:00:00,181.14,181.33,180.78,181.2,7917.0,170.6586,170.8376,170.3194,170.7151,7917.0
2023-04-03 10:30:00,181.17,181.25,180.92,180.92,15498.0,170.6869,170.7622,170.4513,170.4513,15498.0
2023-04-03 11:00:00,181.08,181.11,180.74,180.81,10031.0,170.6021,170.6303,170.2817,170.3477,10031.0
2023-04-03 11:30:00,180.76,181.44,180.76,181.39,31819.0,170.3006,170.9412,170.3006,170.8941,31819.0
2023-04-03 12:00:00,181.39,181.4,181.25,181.35,10265.0,170.8941,170.9036,170.7622,170.8564,10265.0
2023-04-03 12:30:00,181.36,181.36,181.12,181.26,6094.0,170.8659,170.8659,170.6398,170.7717,6094.0
2023-04-03 13:00:00,181.25,181.35,181.12,181.28,3323.0,170.7622,170.8564,170.6398,170.7905,3323.0
2023-04-03 13:30:00,181.14,181.14,180.92,180.99,3781.0,170.6586,170.6586,170.4513,170.5173,3781.0
2023-04-03 14:00:00,181.03,181.18,180.95,181.08,8393.0,170.555,170.6963,170.4796,170.6021,8393.0
2023-04-03 14:30:00,181.05,181.27,181.0,181.26,4404.0,170.5738,170.7811,170.5267,170.7717,4404.0
2023-04-03 15:00:00,181.27,181.55,181.17,181.53,10248.0,170.7811,171.0449,170.6869,171.026,10248.0
2023-04-03 15:30:00,181.52,181.68,181.43,181.64,24931.0,171.0166,171.1673,170.9318,171.1297,24931.0
2023-04-04 09:30:00,182.49,182.97,182.42,182.52,25891.0,171.9305,172.3827,171.8645,171.9587,25891.0
2023-04-04 10:00:00,182.64,183.36,182.64,183.2,17674.0,172.0718,172.7501,172.0718,172.5994,17674.0
2023-04-04 10:30:00,183.25,183.67,183.22,183.37,20194.0,172.6465,173.0422,172.6182,172.7596,20194.0
2023-04-04 11:00:00,183.29,183.56,183.16,183.28,41174.0,172.6842,172.9386,172.5617,172.6748,41174.0
2023-04-04 11:30:00,183.02,183.1,182.72,182.8,11239.0,172.4298,172.5052,172.1472,172.2225,11239.0
2023-04-04 12:00:00,182.68,182.79,182.5,182.76,7327.0,172.1095,172.2131,171.9399,172.1849,7327.0
2023-04-04 12:30:00,182.76,183.08,182.73,182.88,7692.0,172.1849,172.4863,172.1566,172.2979,7692.0
2023-04-04 13:00:00,182.92,183.22,182.86,183.15,5935.0,172.3356,172.6182,172.2791,172.5523,5935.0
2023-04-04 13:30:00,183.1,183.21,183.06,183.09,5531.0,172.5052,172.6088,172.4675,172.4958,5531.0
2023-04-04 14:00:00,183.14,183.25,182.93,182.99,4671.0,172.5429,172.6465,172.345,172.4015,4671.0
2023-04-04 14:30:00,182.91,182.99,182.72,182.8,8055.0,172.3262,172.4015,172.1472,172.2225,8055.0
2023-04-04 15:00:00,182.82,183.1,182.82,182.97,8965.0,172.2414,172.5052,172.2414,172.3827,8965.0
2023-04-04 15:30:00,183.01,183.08,182.65,182.89,39420.0,172.4204,172.4863,172.0812,172.3073,39420.0
2023-04-05 09:30:00,184.96,185.23,184.74,184.8,29166.0,174.2576,174.5119,174.0503,174.1068,29166.0
2023-04-05 10:00:00,184.84,185.31,184.63,184.95,41186.0,174.1445,174.5873,173.9467,174.2481,41186.0
2023-04-05 10:30:00,184.84,184.95,184.56,184.81,12170.0,174.1445,174.2481,173.8807,174.1162,12170.0
2023-04-05 11:00:00,184.69,185.27,184.68,185.02,25712.0,174.0032,174.5496,173.9938,174.3141,25712.0
2023-04-05 11:30:00,185.12,185.6,185.11,185.31,29482.0,174.4083,174.8605,174.3989,174.5873,29482.0
2023-04-05 12:00:00,185.29,185.5,185.22,185.35,10547.0,174.5685,174.7663,174.5025,174.625,10547.0
2023-04-05 12:30:00,185.33,185.56,185.24,185.52,24234.0,174.6061,174.8228,174.5214,174.7852,24234.0
2023-04-05 13:00:00,185.52,185.63,185.3,185.56,15832.0,174.7852,174.8888,174.5779,174.8228,15832.0
2023-04-05 13:30:00,185.6,185.66,185.32,185.4,17018.0,174.8605,174.9171,174.5967,174.6721,17018.0
2023-04-05 14:00:00,185.4,185.51,185.15,185.2,7654.0,174.6721,174.7757,174.4366,174.4837,7654.0
2023-04-05 14:30:00,185.23,185.4,185.22,185.4,9258.0,174.5119,174.6721,174.5025,174.6721,9258.0
2023-04-05 15:00:00,185.45,185.52,185.08,185.27,23217.0,174.7192,174.7852,174.3706,174.5496,23217.0
2023-04-05 15:30:00,185.22,185.35,184.93,184.98,38636.0,174.5025,174.625,174.2293,174.2764,38636.0
2023-04-06 09:30:00,185.75,185.96,185.11,185.33,22766.0,175.0018,175.1997,174.3989,174.6061,22766.0
2023-04-06 10:00:00,185.32,185.68,185.2,185.54,13064.0,174.5967,174.9359,174.4837,174.804,13064.0
2023-04-06 10:30:00,185.58,185.76,185.35,185.45,19338.0,174.8417,175.0113,174.625,174.7192,19338.0
2023-04-06 11:00:00,185.4,185.57,185.38,185.46,15500.0,174.6721,174.8323,174.6533,174.7286,15500.0
2023-04-06 11:30:00,185.44,185.79,185.41,185.79,14499.0,174.7098,175.0395,174.6815,175.0395,14499.0
2023-04-06 12:00:00,185.86,185.87,185.65,185.75,5986.0,175.1055,175.1149,174.9076,175.0018,5986.0
2023-04-06 12:30:00,185.69,185.79,185.5,185.54,14992.0,174.9453,175.0395,174.7663,174.804,14992.0
2023-04-06 13:00:00,185.58,185.65,185.36,185.36,10721.0,174.8417,174.9076,174.6344,174.6344,10721.0
2023-04-06 13:30:00,185.41,185.51,185.13,185.41,39321.0,174.6815,174.7757,174.4177,174.6815,39321.0
2023-04-06 14:00:00,185.4,185.53,185.25,185.31,20602.0,174.6721,174.7946,174.5308,174.5873,20602.0
2023-04-06 14:30:00,185.33,185.36,185.13,185.21,16019.0,174.6061,174.6344,174.4177,174.4931,16019.0
2023-04-06 15:00:00,185.27,185.64,185.24,185.59,25388.0,174.5496,174.8982,174.5214,174.8511,25388.0
2023-04-06 15:30:00,185.59,185.62,185.14,185.28,34569.0,174.8511,174.8794,174.4271,174.559,34569.0
2023-04-10 09:30:00,184.58,184.64,183.82,184.0,8238.0,173.8995,173.9561,173.1835,173.3531,8238.0
2023-04-10 10:00:00,184.08,184.7,183.88,184.28,10626.0,173.4285,174.0126,173.2401,173.6169,10626.0
2023-04-10 10:30:00,184.21,184.4,184.01,184.12,10103.0,173.551,173.73,173.3625,173.4662,10103.0
2023-04-10 11:00:00,184.13,184.17,183.98,183.99,3040.0,173.4756,173.5133,173.3343,173.3437,3040.0
2023-04-10 11:30:00,184.02,184.08,183.82,183.91,4192.0,173.3719,173.4285,173.1835,173.2683,4192.0
2023-04-10 12:00:00,183.92,183.93,183.6,183.72,10178.0,173.2777,173.2872,172.9763,173.0893,10178.0
2023-04-10 12:30:00,183.89,184.32,183.89,184.29,7059.0,173.2495,173.6546,173.2495,173.6263,7059.0
2023-04-10 13:00:00,184.35,184.51,184.3,184.33,5444.0,173.6829,173.8336,173.6357,173.664,5444.0
2023-04-10 13:30:00,184.31,184.37,184.09,184.22,6947.0,173.6452,173.7017,173.4379,173.5604,6947.0
2023-04-10 14:00:00,184.27,184.42,184.08,184.28,9124.0,173.6075,173.7488,173.4285,173.6169,9124.0
2023-04-10 14:30:00,184.33,184.6,184.21,184.6,5068.0,173.664,173.9184,173.551,173.9184,5068.0
2023-04-10 15:00:00,184.63,184.76,184.41,184.44,15620.0,173.9467,174.0691,173.7394,173.7676,15620.0
2023-04-10 15:30:00,184.44,184.71,184.38,184.69,43033.0,173.7676,174.022,173.7111,174.0032,43033.0
2023-04-11 09:30:00,184.32,184.91,184.24,184.75,28277.0,173.6546,174.2105,173.5792,174.0597,28277.0
2023-04-11 10:00:00,184.78,184.84,184.43,184.66,12442.0,174.088,174.1445,173.7582,173.9749,12442.0
2023-04-11 10:30:00,184.6,184.7,184.42,184.51,10341.0,173.9184,174.0126,173.7488,173.8336,10341.0
2023-04-11 11:00:00,184.52,184.71,184.4,184.56,15496.0,173.843,174.022,173.73,173.8807,15496.0
2023-04-11 11:30:00,184.56,184.6,184.44,184.44,8843.0,173.8807,173.9184,173.7676,173.7676,8843.0
2023-04-11 12:00:00,184.31,184.46,184.14,184.26,8388.0,173.6452,173.7865,173.485,173.5981,8388.0
2023-04-11 12:30:00,184.2,184.29,184.11,184.14,4837.0,173.5415,173.6263,173.4567,173.485,4837.0
2023-04-11 13:00:00,184.2,184.28,184.1,184.28,7465.0,173.5415,173.6169,173.4473,173.6169,7465.0
2023-04-11 13:30:00,184.24,184.33,184.16,184.29,4386.0,173.5792,173.664,173.5038,173.6263,4386.0
2023-04-11 14:00:00,184.28,184.28,184.12,184.16,6532.0,173.6169,173.6169,173.4662,173.5038,6532.0
2023-04-11 14:30:00,184.2,184.2,184.04,184.11,4326.0,173.5415,173.5415,173.3908,173.4567,4326.0
2023-04-11 15:00:00,184.08,184.19,183.99,184.12,12310.0,173.4285,173.5321,173.3437,173.4662,12310.0
2023-04-11 15:30:00,184.08,184.16,183.8,183.92,30745.0,173.4285,173.5038,173.1647,173.2777,30745.0
2023-04-12 09:30:00,185.48,185.64,185.15,185.55,19149.0,174.7475,174.8982,174.4366,174.8134,19149.0
2023-04-12 10:00:00,185.52,185.89,185.48,185.6,34587.0,174.7852,175.1337,174.7475,174.8605,34587.0
2023-04-12 10:30:00,185.6,185.67,185.2,185.42,24097.0,174.8605,174.9265,174.4837,174.6909,24097.0
2023-04-12 11:00:00,185.47,185.75,185.14,185.67,20366.0,174.738,175.0018,174.4271,174.9265,20366.0
2023-04-12 11:30:00,185.6,186.03,185.41,186.01,18989.0,174.8605,175.2656,174.6815,175.2468,18989.0
2023-04-12 12:00:00,185.98,186.41,185.98,186.25,12786.0,175.2185,175.6237,175.2185,175.4729,12786.0
2023-04-12 12:30:00,186.29,186.29,185.9,186.1,18414.0,175.5106,175.5106,175.1432,175.3316,18414.0
2023-04-12 13:00:00,186.09,186.09,185.91,186.05,8500.0,175.3222,175.3222,175.1526,175.2845,8500.0
2023-04-12 13:30:00,186.09,186.2,185.98,185.98,3716.0,175.3222,175.4258,175.2185,175.2185,3716.0
2023-04-12 14:00:00,186.06,186.19,185.75,185.79,15737.0,175.2939,175.4164,175.0018,175.0395,15737.0
2023-04-12 14:30:00,185.67,185.77,185.46,185.55,15666.0,174.9265,175.0207,174.7286,174.8134,15666.0
2023-04-12 15:00:00,185.5,185.66,185.23,185.31,12037.0,174.7663,174.9171,174.5119,174.5873,12037.0
2023-04-12 15:30:00,185.29,185.46,185.12,185.42,26241.0,174.5685,174.7286,174.4083,174.6909,26241.0
2023-04-13 09:30:00,186.25,186.59,186.07,186.5,25883.0,175.4729,175.7932,175.3033,175.7084,25883.0
2023-04-13 10:00:00,186.52,186.88,186.42,186.6,13120.0,175.7273,176.0665,175.6331,175.8027,13120.0
2023-04-13 10:30:00,186.53,186.63,186.22,186.43,8269.0,175.7367,175.8309,175.4446,175.6425,8269.0
2023-04-13 11:00:00,186.39,186.73,186.35,186.73,10051.0,175.6048,175.9251,175.5671,175.9251,10051.0
2023-04-13 11:30:00,186.7,186.92,186.66,186.73,22113.0,175.8969,176.1041,175.8592,175.9251,22113.0
2023-04-13 12:00:00,186.67,186.73,186.51,186.6,9054.0,175.8686,175.9251,175.7179,175.8027,9054.0
2023-04-13 12:30:00,186.63,186.91,186.57,186.9,6378.0,175.8309,176.0947,175.7744,176.0853,6378.0
2023-04-13 13:00:00,186.86,187.21,186.85,187.05,3741.0,176.0476,176.3774,176.0382,176.2266,3741.0
2023-04-13 13:30:00,187.05,187.33,187.01,187.33,3295.0,176.2266,176.4904,176.1889,176.4904,3295.0
2023-04-13 14:00:00,187.38,187.5,187.33,187.43,3128.0,176.5375,176.6506,176.4904,176.5846,3128.0
2023-04-13 14:30:00,187.46,187.61,187.46,187.6,6556.0,176.6129,176.7542,176.6129,176.7448,6556.0
2023-04-13 15:00:00,187.59,187.7,187.5,187.7,12581.0,176.7354,176.839,176.6506,176.839,12581.0
2023-04-13 15:30:00,187.68,188.02,187.61,187.98,47958.0,176.8202,177.1405,176.7542,177.1028,47958.0
2023-04-14 09:30:00,186.04,186.83,185.96,186.48,42616.0,175.2751,176.0194,175.1997,175.6896,42616.0
2023-04-14 10:00:00,186.35,186.4,185.95,186.06,14729.0,175.5671,175.6142,175.1903,175.2939,14729.0
2023-04-14 10:30:00,186.05,186.33,185.97,186.24,8545.0,175.2845,175.5483,175.2091,175.4635,8545.0
2023-04-14 11:00:00,186.2,186.27,185.65,185.67,8980.0,175.4258,175.4918,174.9076,174.9265,8980.0
2023-04-14 11:30:00,185.71,185.71,185.43,185.58,12851.0,174.9642,174.9642,174.7004,174.8417,12851.0
2023-04-14 12:00:00,185.63,185.63,185.25,185.42,6296.0,174.8888,174.8888,174.5308,174.6909,6296.0
2023-04-14 12:30:00,185.36,185.47,185.11,185.11,4689.0,174.6344,174.738,174.3989,174.3989,4689.0
2023-04-14 13:00:00,185.09,185.5,185.09,185.32,5069.0,174.38,174.7663,174.38,174.5967,5069.0
2023-04-14 13:30:00,185.2,185.51,185.1,185.5,2523.0,174.4837,174.7757,174.3895,174.7663,2523.0
2023-04-14 14:00:00,185.43,185.65,185.35,185.35,5116.0,174.7004,174.9076,174.625,174.625,5116.0
2023-04-14 14:30:00,185.37,185.52,185.32,185.47,5884.0,174.6438,174.7852,174.5967,174.738,5884.0
2023-04-14 15:00:00,185.41,185.52,185.09,185.4,5230.0,174.6815,174.7852,174.38,174.6721,5230.0
2023-04-14 15:30:00,185.34,185.7,185.31,185.62,12481.0,174.6156,174.9547,174.5873,174.8794,12481.0
2023-04-17 09:30:00,185.76,185.88,185.22,185.39,22320.0,175.0113,175.1243,174.5025,174.6627,22320.0
2023-04-17 10:00:00,185.43,185.54,184.99,185.26,13920.0,174.7004,174.804,174.2858,174.5402,13920.0
2023-04-17 10:30:00,185.32,185.33,184.96,185.1,9670.0,174.5967,174.6061,174.2576,174.3895,9670.0
2023-04-17 11:00:00,185.1,185.22,184.96,185.11,26412.0,174.3895,174.5025,174.2576,174.3989,26412.0
2023-04-17 11:30:00,185.16,185.38,184.96,185.34,13448.0,174.446,174.6533,174.2576,174.6156,13448.0
2023-04-17 12:00:00,185.42,185.43,184.99,185.11,5592.0,174.6909,174.7004,174.2858,174.3989,5592.0
2023-04-17 12:30:00,185.15,185.3,185.13,185.27,2925.0,174.4366,174.5779,174.4177,174.5496,2925.0
2023-04-17 13:00:00,185.28,185.41,185.23,185.37,3928.0,174.559,174.6815,174.5119,174.6438,3928.0
2023-04-17 13:30:00,185.36,185.42,185.12,185.18,4983.0,174.6344,174.6909,174.4083,174.4648,4983.0
2023-04-17 14:00:00,185.12,185.12,184.89,184.94,7387.0,174.4083,174.4083,174.1916,174.2387,7387.0
2023-04-17 14:30:00,184.99,185.36,184.99,185.34,6689.0,174.2858,174.6344,174.2858,174.6156,6689.0
2023-04-17 15:00:00,185.34,185.48,185.27,185.45,6792.0,174.6156,174.7475,174.5496,174.7192,6792.0
2023-04-17 15:30:00,185.47,185.6,185.3,185.53,19328.0,174.738,174.8605,174.5779,174.7946,19328.0
2023-04-18 09:30:00,184.05,184.55,183.96,184.44,28960.0,173.4002,173.8713,173.3154,173.7676,28960.0
2023-04-18 10:00:00,184.57,184.63,184.22,184.28,24217.0,173.8901,173.9467,173.5604,173.6169,24217.0
2023-04-18 10:30:00,184.33,184.47,184.16,184.24,27921.0,173.664,173.7959,173.5038,173.5792,27921.0
2023-04-18 11:00:00,184.27,184.42,183.88,184.22,28718.0,173.6075,173.7488,173.2401,173.5604,28718.0
2023-04-18 11:30:00,184.18,184.28,183.73,183.81,8480.0,173.5227,173.6169,173.0987,173.1741,8480.0
2023-04-18 12:00:00,183.79,184.01,183.79,183.97,4693.0,173.1553,173.3625,173.1553,173.3248,4693.0
2023-04-18 12:30:00,183.99,184.08,183.97,183.98,5592.0,173.3437,173.4285,173.3248,173.3343,5592.0
2023-04-18 13:00:00,184.05,184.13,183.75,183.89,9626.0,173.4002,173.4756,173.1176,173.2495,9626.0
2023-04-18 13:30:00,183.88,184.2,183.87,183.98,6414.0,173.2401,173.5415,173.2306,173.3343,6414.0
2023-04-18 14:00:00,184.05,184.17,184.01,184.17,3300.0,173.4002,173.5133,173.3625,173.5133,3300.0
2023-04-18 14:30:00,184.15,184.16,183.79,183.94,3111.0,173.4944,173.5038,173.1553,173.2966,3111.0
2023-04-18 15:00:00,183.96,184.14,183.92,184.05,8091.0,173.3154,173.485,173.2777,173.4002,8091.0
2023-04-18 15:30:00,184.02,184.13,183.96,183.97,25218.0,173.3719,173.4756,173.3154,173.3248,25218.0
2023-04-19 09:30:00,185.92,186.11,185.5,185.89,18139.0,175.162,175.341,174.7663,175.1337,18139.0
2023-04-19 10:00:00,185.9,186.16,185.8,185.91,25603.0,175.1432,175.3881,175.049,175.1526,25603.0
2023-04-19 10:30:00,185.96,185.96,185.47,185.51,13301.0,175.1997,175.1997,174.738,174.7757,13301.0
2023-04-19 11:00:00,185.5,185.68,185.46,185.59,17431.0,174.7663,174.9359,174.7286,174.8511,17431.0
2023-04-19 11:30:00,185.64,185.83,185.33,185.8,13387.0,174.8982,175.0772,174.6061,175.049,13387.0
2023-04-19 12:00:00,185.72,185.91,185.66,185.67,9250.0,174.9736,175.1526,174.9171,174.9265,9250.0
2023-04-19 12:30:00,185.62,185.75,185.62,185.66,5192.0,174.8794,175.0018,174.8794,174.9171,5192.0
2023-04-19 13:00:00,185.71,185.74,185.55,185.56,7943.0,174.9642,174.9924,174.8134,174.8228,7943.0
2023-04-19 13:30:00,185.66,185.66,185.5,185.58,2299.0,174.9171,174.9171,174.7663,174.8417,2299.0
2023-04-19 14:00:00,185.6,185.67,185.43,185.52,5236.0,174.8605,174.9265,174.7004,174.7852,5236.0
2023-04-19 14:30:00,185.47,185.56,185.46,185.54,4641.0,174.738,174.8228,174.7286,174.804,4641.0
2023-04-19 15:00:00,185.64,185.64,185.48,185.55,4072.0,174.8982,174.8982,174.7475,174.8134,4072.0
2023-04-19 15:30:00,185.53,185.67,185.43,185.67,16760.0,174.7946,174.9265,174.7004,174.9265,16760.0
2023-04-20 09:30:00,186.29,186.44,186.03,186.03,12075.0,175.5106,175.6519,175.2656,175.2656,12075.0
2023-04-20 10:00:00,186.08,186.64,186.01,186.59,12446.0,175.3128,175.8403,175.2468,175.7932,12446.0
2023-04-20 10:30:00,186.56,186.72,186.42,186.57,10550.0,175.765,175.9157,175.6331,175.7744,10550.0
2023-04-20 11:00:00,186.63,186.68,186.37,186.63,9170.0,175.8309,175.878,175.586,175.8309,9170.0
2023-04-20 11:30:00,186.51,186.84,186.51,186.73,6047.0,175.7179,176.0288,175.7179,175.9251,6047.0
2023-04-20 12:00:00,186.74,186.93,186.7,186.89,9900.0,175.9346,176.1136,175.8969,176.0759,9900.0
2023-04-20 12:30:00,186.92,187.02,186.9,186.9,1220.0,176.1041,176.1984,176.0853,176.0853,1220.0
2023-04-20 13:00:00,186.99,187.1,186.9,187.03,2388.0,176.1701,176.2737,176.0853,176.2078,2388.0
2023-04-20 13:30:00,187.01,187.1,186.86,186.98,3257.0,176.1889,176.2737,176.0476,176.1607,3257.0
2023-04-20 14:00:00,186.97,187.09,186.85,186.88,4260.0,176.1513,176.2643,176.0382,176.0665,4260.0
2023-04-20 14:30:00,186.85,186.85,186.54,186.58,3729.0,176.0382,176.0382,175.7461,175.7838,3729.0
2023-04-20 15:00:00,186.66,186.69,186.47,186.47,5433.0,175.8592,175.8875,175.6802,175.6802,5433.0
2023-04-20 15:30:00,186.52,186.98,186.49,186.94,15454.0,175.7273,176.1607,175.699,176.123,15454.0
2023-04-21 09:30:00,188.74,189.08,187.87,187.91,12681.0,177.8188,178.1392,176.9992,177.0369,12681.0
2023-04-21 10:00:00,187.74,188.06,187.5,188.05,17912.0,176.8767,177.1782,176.6506,177.1688,17912.0
2023-04-21 10:30:00,187.92,187.99,187.63,187.88,22610.0,177.0463,177.1122,176.7731,177.0086,22610.0
2023-04-21 11:00:00,187.92,188.39,187.92,188.3,19017.0,177.0463,177.4891,177.0463,177.4043,19017.0
2023-04-21 11:30:00,188.36,189.08,188.36,189.03,45607.0,177.4608,178.1392,177.4608,178.0921,45607.0
2023-04-21 12:00:00,189.05,189.15,188.88,188.97,17481.0,178.1109,178.2051,177.9507,178.0355,17481.0
2023-04-21 12:30:00,188.85,189.09,188.85,189.02,6538.0,177.9225,178.1486,177.9225,178.0826,6538.0
2023-04-21 13:00:00,189.05,189.2,188.94,189.01,9640.0,178.1109,178.2522,178.0073,178.0732,9640.0
2023-04-21 13:30:00,189.03,189.15,188.99,189.04,10340.0,178.0921,178.2051,178.0544,178.1015,10340.0
2023-04-21 14:00:00,189.17,189.45,189.17,189.28,7298.0,178.224,178.4878,178.224,178.3276,7298.0
2023-04-21 14:30:00,189.28,189.28,188.98,189.05,7180.0,178.3276,178.3276,178.0449,178.1109,7180.0
2023-04-21 15:00:00,189.06,189.07,188.89,188.98,9771.0,178.1203,178.1297,177.9602,178.0449,9771.0
2023-04-21 15:30:00,188.98,189.09,188.84,188.92,34301.0,178.0449,178.1486,177.913,177.9884,34301.0
2023-04-24 09:30:00,189.09,189.23,188.92,189.0,39521.0,178.1486,178.2805,177.9884,178.0638,39521.0
2023-04-24 10:00:00,189.05,189.29,189.0,189.07,9893.0,178.1109,178.337,178.0638,178.1297,9893.0
2023-04-24 10:30:00,189.1,189.5,189.01,189.29,17313.0,178.158,178.5349,178.0732,178.337,17313.0
2023-04-24 11:00:00,189.31,189.33,188.92,189.06,27165.0,178.3559,178.3747,177.9884,178.1203,27165.0
2023-04-24 11:30:00,189.11,189.14,188.46,188.59,10761.0,178.1674,178.1957,177.555,177.6775,10761.0
2023-04-24 12:00:00,188.65,188.77,188.56,188.77,6191.0,177.734,177.8471,177.6492,177.8471,6191.0
2023-04-24 12:30:00,188.65,188.84,188.48,188.64,11163.0,177.734,177.913,177.5739,177.7246,11163.0
2023-04-24 13:00:00,188.64,188.79,188.49,188.51,13155.0,177.7246,177.8659,177.5833,177.6021,13155.0
2023-04-24 13:30:00,188.5,188.55,188.39,188.55,14345.0,177.5927,177.6398,177.4891,177.6398,14345.0
2023-04-24 14:00:00,188.48,188.57,188.25,188.57,14168.0,177.5739,177.6587,177.3572,177.6587,14168.0
2023-04-24 14:30:00,188.52,188.6,188.29,188.29,8136.0,177.6116,177.6869,177.3949,177.3949,8136.0
2023-04-24 15:00:00,188.33,188.51,188.28,188.45,12455.0,177.4326,177.6021,177.3855,177.5456,12455.0
2023-04-24 15:30:00,188.44,188.85,188.43,188.85,37550.0,177.5362,177.9225,177.5268,177.9225,37550.0
2023-04-25 09:30:00,188.34,188.62,188.13,188.62,20123.0,177.442,177.7058,177.2441,177.7058,20123.0
2023-04-25 10:00:00,188.9,188.9,188.32,188.67,10441.0,177.9696,177.9696,177.4231,177.7529,10441.0
2023-04-25 10:30:00,188.67,189.39,188.65,189.38,12274.0,177.7529,178.4312,177.734,178.4218,12274.0
2023-04-25 11:00:00,189.4,190.02,189.24,189.91,20674.0,178.4406,179.0248,178.2899,178.9211,20674.0
2023-04-25 11:30:00,189.91,189.92,189.55,189.64,8783.0,178.9211,178.9306,178.582,178.6668,8783.0
2023-04-25 12:00:00,189.6,189.76,189.54,189.58,5219.0,178.6291,178.7798,178.5725,178.6102,5219.0
2023-04-25 12:30:00,189.7,189.91,189.66,189.79,4217.0,178.7233,178.9211,178.6856,178.8081,4217.0
2023-04-25 13:00:00,189.76,189.88,189.38,189.52,6555.0,178.7798,178.8929,178.4218,178.5537,6555.0
2023-04-25 13:30:00,189.41,189.49,189.17,189.18,4721.0,178.4501,178.5254,178.224,178.2334,4721.0
2023-04-25 14:00:00,189.12,189.26,189.05,189.2,6972.0,178.1768,178.3087,178.1109,178.2522,6972.0
2023-04-25 14:30:00,189.18,189.21,188.89,188.94,6194.0,178.2334,178.2616,177.9602,178.0073,6194.0
2023-04-25 15:00:00,188.94,189.09,188.88,188.88,9441.0,178.0073,178.1486,177.9507,177.9507,9441.0
2023-04-25 15:30:00,188.96,189.17,188.8,188.99,22353.0,178.0261,178.224,177.8754,178.0544,22353.0
2023-04-26 09:30:00,189.14,189.32,189.02,189.17,13740.0,178.1957,178.3653,178.0826,178.224,13740.0
2023-04-26 10:00:00,189.09,189.1,188.56,188.59,18476.0,178.1486,178.158,177.6492,177.6775,18476.0
2023-04-26 10:30:00,188.65,188.81,188.06,188.25,36237.0,177.734,177.8848,177.1782,177.3572,36237.0
2023-04-26 11:00:00,188.24,188.67,188.1,188.4,14206.0,177.3478,177.7529,177.2159,177.4985,14206.0
2023-04-26 11:30:00,188.4,188.83,188.39,188.61,11372.0,177.4985,177.9036,177.4891,177.6964,11372.0
2023-04-26 12:00:00,188.59,188.73,188.35,188.35,3958.0,177.6775,177.8094,177.4514,177.4514,3958.0
2023-04-26 12:30:00,188.41,188.42,188.16,188.31,1725.0,177.5079,177.5173,177.2724,177.4137,1725.0
2023-04-26 13:00:00,188.32,188.42,188.16,188.27,4768.0,177.4231,177.5173,177.2724,177.376,4768.0
2023-04-26 13:30:00,188.2,188.24,187.67,187.73,6565.0,177.3101,177.3478,176.8107,176.8673,6565.0
2023-04-26 14:00:00,187.73,187.82,187.66,187.76,5604.0,176.8673,176.9521,176.8013,176.8955,5604.0
2023-04-26 14:30:00,187.67,187.68,187.45,187.56,3659.0,176.8107,176.8202,176.6035,176.7071,3659.0
2023-04-26 15:00:00,187.6,187.6,187.25,187.33,5743.0,176.7448,176.7448,176.415,176.4904,5743.0
2023-04-26 15:30:00,187.33,187.6,187.14,187.21,20094.0,176.4904,176.7448,176.3114,176.3774,20094.0
2023-04-27 09:30:00,187.52,188.05,187.52,187.82,14042.0,176.6694,177.1688,176.6694,176.9521,14042.0
2023-04-27 10:00:00,187.89,188.2,187.68,187.84,8065.0,177.018,177.3101,176.8202,176.9709,8065.0
2023-04-27 10:30:00,187.82,188.05,187.82,187.95,5430.0,176.9521,177.1688,176.9521,177.0745,5430.0
2023-04-27 11:00:00,187.95,188.21,187.88,188.21,8380.0,177.0745,177.3195,177.0086,177.3195,8380.0
2023-04-27 11:30:00,188.21,188.46,188.21,188.43,13557.0,177.3195,177.555,177.3195,177.5268,13557.0
2023-04-27 12:00:00,188.49,188.6,188.31,188.5,3249.0,177.5833,177.6869,177.4137,177.5927,3249.0
2023-04-27 12:30:00,188.47,188.71,188.4,188.61,4400.0,177.5645,177.7906,177.4985,177.6964,4400.0
2023-04-27 13:00:00,188.68,188.71,188.49,188.56,5875.0,177.7623,177.7906,177.5833,177.6492,5875.0
2023-04-27 13:30:00,188.56,188.87,188.56,188.83,6037.0,177.6492,177.9413,177.6492,177.9036,6037.0
2023-04-27 14:00:00,188.86,189.07,188.78,189.04,5173.0,177.9319,178.1297,177.8565,178.1015,5173.0
2023-04-27 14:30:00,189.15,189.43,189.07,189.39,6160.0,178.2051,178.4689,178.1297,178.4312,6160.0
2023-04-27 15:00:00,189.43,189.54,189.22,189.33,12224.0,178.4689,178.5725,178.2711,178.3747,12224.0
2023-04-27 15:30:00,189.21,189.32,189.07,189.28,24279.0,178.2616,178.3653,178.1297,178.3276,24279.0
2023-04-28 09:30:00,184.3,184.63,184.22,184.22,38448.0,173.6357,173.9467,173.5604,173.5604,38448.0
2023-04-28 10:00:00,184.09,184.09,183.65,183.94,42824.0,173.4379,173.4379,173.0234,173.2966,42824.0
2023-04-28 10:30:00,183.95,184.5,183.95,184.45,25603.0,173.306,173.8242,173.306,173.7771,25603.0
2023-04-28 11:00:00,184.45,185.1,184.32,184.99,11832.0,173.7771,174.3895,173.6546,174.2858,11832.0
2023-04-28 11:30:00,185.11,185.2,185.01,185.17,7547.0,174.3989,174.4837,174.3047,174.4554,7547.0
2023-04-28 12:00:00,185.13,185.13,184.81,184.91,5745.0,174.4177,174.4177,174.1162,174.2105,5745.0
2023-04-28 12:30:00,184.89,185.07,184.88,185.06,12348.0,174.1916,174.3612,174.1822,174.3518,12348.0
2023-04-28 13:00:00,185.02,185.15,184.87,185.02,12294.0,174.3141,174.4366,174.1728,174.3141,12294.0
2023-04-28 13:30:00,185.08,185.13,184.93,184.98,18580.0,174.3706,174.4177,174.2293,174.2764,18580.0
2023-04-28 14:00:00,185.03,185.23,184.92,184.98,8275.0,174.3235,174.5119,174.2199,174.2764,8275.0
2023-04-28 14:30:00,185.02,185.19,184.94,185.15,11898.0,174.3141,174.4742,174.2387,174.4366,11898.0
2023-04-28 15:00:00,185.21,185.29,184.98,184.98,12473.0,174.4931,174.5685,174.2764,174.2764,12473.0
2023-04-28 15:30:00,184.99,185.52,184.97,185.52,34055.0,174.2858,174.7852,174.267,174.7852,34055.0
2023-05-01 09:30:00,185.59,186.46,185.33,186.23,6563.0,174.8511,175.6708,174.6061,175.4541,6563.0
2023-05-01 10:00:00,186.09,186.33,185.98,186.23,7918.0,175.3222,175.5483,175.2185,175.4541,7918.0
2023-05-01 10:30:00,186.26,186.78,186.05,186.78,9118.0,175.4823,175.9722,175.2845,175.9722,9118.0
2023-05-01 11:00:00,186.8,186.85,186.17,186.23,9351.0,175.9911,176.0382,175.3975,175.4541,9351.0
2023-05-01 11:30:00,186.17,186.24,185.89,185.93,9962.0,175.3975,175.4635,175.1337,175.1714,9962.0
2023-05-01 12:00:00,186.01,186.05,185.89,185.96,9348.0,175.2468,175.2845,175.1337,175.1997,9348.0
2023-05-01 12:30:00,185.99,186.08,185.92,186.06,4614.0,175.228,175.3128,175.162,175.2939,4614.0
2023-05-01 13:00:00,186.06,186.07,185.59,185.76,15090.0,175.2939,175.3033,174.8511,175.0113,15090.0
2023-05-01 13:30:00,185.72,185.76,185.52,185.71,9061.0,174.9736,175.0113,174.7852,174.9642,9061.0
2023-05-01 14:00:00,185.7,185.72,185.34,185.39,12273.0,174.9547,174.9736,174.6156,174.6627,12273.0
2023-05-01 14:30:00,185.36,185.36,185.04,185.24,7365.0,174.6344,174.6344,174.3329,174.5214,7365.0
2023-05-01 15:00:00,185.2,185.21,184.97,185.04,15342.0,174.4837,174.4931,174.267,174.3329,15342.0
2023-05-01 15:30:00,185.06,185.06,184.82,184.86,18610.0,174.3518,174.3518,174.1257,174.1633,18610.0
2023-05-02 09:30:00,182.84,183.09,182.39,182.99,32557.0,172.2602,172.4958,171.8363,172.4015,32557.0
2023-05-02 10:00:00,183.28,183.72,183.15,183.5,23876.0,172.6748,173.0893,172.5523,172.882,23876.0
2023-05-02 10:30:00,183.49,184.16,183.48,183.52,15674.0,172.8726,173.5038,172.8632,172.9009,15674.0
2023-05-02 11:00:00,183.54,183.89,183.49,183.56,14578.0,172.9197,173.2495,172.8726,172.9386,14578.0
2023-05-02 11:30:00,183.61,183.91,183.42,183.86,9245.0,172.9857,173.2683,172.8067,173.2212,9245.0
2023-05-02 12:00:00,183.88,183.97,183.74,183.86,4476.0,173.2401,173.3248,173.1082,173.2212,4476.0
2023-05-02 12:30:00,183.91,184.1,183.86,184.06,6473.0,173.2683,173.4473,173.2212,173.4096,6473.0
2023-05-02 13:00:00,184.07,184.21,183.96,184.06,5835.0,173.4191,173.551,173.3154,173.4096,5835.0
2023-05-02 13:30:00,184.12,184.27,184.01,184.18,7502.0,173.4662,173.6075,173.3625,173.5227,7502.0
2023-05-02 14:00:00,184.21,184.27,184.01,184.17,6462.0,173.551,173.6075,173.3625,173.5133,6462.0
2023-05-02 14:30:00,184.24,184.41,184.12,184.4,4928.0,173.5792,173.7394,173.4662,173.73,4928.0
2023-05-02 15:00:00,184.35,184.59,184.31,184.42,11231.0,173.6829,173.909,173.6452,173.7488,11231.0
2023-05-02 15:30:00,184.43,184.74,184.4,184.53,40697.0,173.7582,174.0503,173.73,173.8524,40697.0
2023-05-03 09:30:00,186.18,186.18,185.65,186.0,20330.0,175.407,175.407,174.9076,175.2374,20330.0
2023-05-03 10:00:00,186.16,186.51,186.07,186.08,29418.0,175.3881,175.7179,175.3033,175.3128,29418.0
2023-05-03 10:30:00,186.06,186.35,185.88,186.22,21971.0,175.2939,175.5671,175.1243,175.4446,21971.0
2023-05-03 11:00:00,186.22,186.71,186.22,186.71,12192.0,175.4446,175.9063,175.4446,175.9063,12192.0
2023-05-03 11:30:00,186.65,186.72,186.29,186.62,6334.0,175.8498,175.9157,175.5106,175.8215,6334.0
2023-05-03 12:00:00,186.54,186.55,186.33,186.55,3986.0,175.7461,175.7556,175.5483,175.7556,3986.0
2023-05-03 12:30:00,186.57,186.69,186.44,186.69,1930.0,175.7744,175.8875,175.6519,175.8875,1930.0
2023-05-03 13:00:00,186.64,186.65,186.51,186.59,1598.0,175.8403,175.8498,175.7179,175.7932,1598.0
2023-05-03 13:30:00,186.61,186.66,186.41,186.44,4444.0,175.8121,175.8592,175.6237,175.6519,4444.0
2023-05-03 14:00:00,186.31,186.79,186.28,186.58,11232.0,175.5294,175.9817,175.5012,175.7838,11232.0
2023-05-03 14:30:00,186.56,186.83,186.08,186.55,6952.0,175.765,176.0194,175.3128,175.7556,6952.0
2023-05-03 15:00:00,186.55,186.76,185.72,185.75,14568.0,175.7556,175.9534,174.9736,175.0018,14568.0
2023-05-03 15:30:00,185.73,185.84,185.55,185.83,19520.0,174.983,175.0866,174.8134,175.0772,19520.0
2023-05-04 09:30:00,187.28,187.5,186.97,187.44,33767.0,176.4433,176.6506,176.1513,176.5941,33767.0
2023-05-04 10:00:00,187.47,187.95,187.25,187.62,19802.0,176.6223,177.0745,176.415,176.7636,19802.0
2023-05-04 10:30:00,187.58,188.1,187.43,188.07,13633.0,176.726,177.2159,176.5846,177.1876,13633.0
2023-05-04 11:00:00,188.05,188.05,187.54,187.64,14469.0,177.1688,177.1688,176.6883,176.7825,14469.0
2023-05-04 11:30:00,187.56,187.65,187.34,187.48,14220.0,176.7071,176.7919,176.4998,176.6317,14220.0
2023-05-04 12:00:00,187.37,187.55,187.25,187.51,21988.0,176.5281,176.6977,176.415,176.66,21988.0
2023-05-04 12:30:00,187.54,187.86,187.47,187.7,14606.0,176.6883,176.9898,176.6223,176.839,14606.0
2023-05-04 13:00:00,187.66,187.92,187.57,187.57,18186.0,176.8013,177.0463,176.7165,176.7165,18186.0
2023-05-04 13:30:00,187.58,187.65,186.89,187.02,40992.0,176.726,176.7919,176.0759,176.1984,40992.0
2023-05-04 14:00:00,186.98,187.04,186.69,186.83,16781.0,176.1607,176.2172,175.8875,176.0194,16781.0
2023-05-04 14:30:00,186.76,186.96,186.66,186.76,9886.0,175.9534,176.1418,175.8592,175.9534,9886.0
2023-05-04 15:00:00,186.81,187.01,186.56,186.77,16719.0,176.0005,176.1889,175.765,175.9628,16719.0
2023-05-04 15:30:00,186.82,187.13,186.82,187.01,20457.0,176.0099,176.302,176.0099,176.1889,20457.0
2023-05-05 09:30:00,186.77,187.04,186.36,186.84,19041.0,175.9628,176.2172,175.5765,176.0288,19041.0
2023-05-05 10:00:00,186.92,187.43,186.88,187.29,17127.0,176.1041,176.5846,176.0665,176.4527,17127.0
2023-05-05 10:30:00,187.29,187.67,187.19,187.62,11055.0,176.4527,176.8107,176.3585,176.7636,11055.0
2023-05-05 11:00:00,187.62,187.84,187.61,187.78,12218.0,176.7636,176.9709,176.7542,176.9144,12218.0
2023-05-05 11:30:00,187.9,187.9,187.68,187.84,7579.0,177.0274,177.0274,176.8202,176.9709,7579.0
2023-05-05 12:00:00,187.77,187.9,187.64,187.64,5730.0,176.905,177.0274,176.7825,176.7825,5730.0
2023-05-05 12:30:00,187.68,187.79,187.63,187.78,3800.0,176.8202,176.9238,176.7731,176.9144,3800.0
2023-05-05 13:00:00,187.92,187.92,187.69,187.82,4084.0,177.0463,177.0463,176.8296,176.9521,4084.0
2023-05-05 13:30:00,187.84,187.87,187.62,187.76,5869.0,176.9709,176.9992,176.7636,176.8955,5869.0
2023-05-05 14:00:00,187.76,187.87,187.68,187.87,4788.0,176.8955,176.9992,176.8202,176.9992,4788.0
2023-05-05 14:30:00,187.86,188.16,187.85,188.09,3261.0,176.9898,177.2724,176.9803,177.2064,3261.0
2023-05-05 15:00:00,187.98,188.18,187.97,188.12,5569.0,177.1028,177.2912,177.0934,177.2347,5569.0
2023-05-05 15:30:00,188.15,188.23,187.72,187.73,18544.0,177.263,177.3383,176.8579,176.8673,18544.0
2023-05-08 09:30:00,187.5,187.84,187.38,187.7,3858.0,176.6506,176.9709,176.5375,176.839,3858.0
2023-05-08 10:00:00,187.77,188.11,187.77,188.04,8934.0,176.905,177.2253,176.905,177.1593,8934.0
2023-05-08 10:30:00,187.87,187.88,187.65,187.72,3553.0,176.9992,177.0086,176.7919,176.8579,3553.0
2023-05-08 11:00:00,187.76,187.88,187.73,187.84,2604.0,176.8955,177.0086,176.8673,176.9709,2604.0
2023-05-08 11:30:00,187.75,187.78,187.46,187.51,4295.0,176.8861,176.9144,176.6129,176.66,4295.0
2023-05-08 12:00:00,187.55,187.57,187.42,187.47,4333.0,176.6977,176.7165,176.5752,176.6223,4333.0
2023-05-08 12:30:00,187.46,187.53,187.37,187.47,2711.0,176.6129,176.6788,176.5281,176.6223,2711.0
2023-05-08 13:00:00,187.47,187.54,187.44,187.45,3120.0,176.6223,176.6883,176.5941,176.6035,3120.0
2023-05-08 13:30:00,187.43,187.57,187.37,187.4,2481.0,176.5846,176.7165,176.5281,176.5564,2481.0
2023-05-08 14:00:00,187.34,187.34,186.92,187.12,3032.0,176.4998,176.4998,176.1041,176.2926,3032.0
2023-05-08 14:30:00,187.15,187.34,187.1,187.23,3944.0,176.3208,176.4998,176.2737,176.3962,3944.0
2023-05-08 15:00:00,187.23,187.32,187.17,187.26,3573.0,176.3962,176.481,176.3397,176.4245,3573.0
2023-05-08 15:30:00,187.2,187.41,187.2,187.31,9444.0,176.3679,176.5658,176.3679,176.4716,9444.0
2023-05-09 09:30:00,186.28,186.37,185.76,186.05,60320.0,175.5012,175.586,175.0113,175.2845,60320.0
2023-05-09 10:00:00,186.05,186.05,185.85,185.92,8609.0,175.2845,175.2845,175.0961,175.162,8609.0
2023-05-09 10:30:00,186.02,186.17,185.92,185.92,14075.0,175.2562,175.3975,175.162,175.162,14075.0
2023-05-09 11:00:00,185.94,186.06,185.61,185.75,13415.0,175.1809,175.2939,174.8699,175.0018,13415.0
2023-05-09 11:30:00,185.79,185.96,185.74,185.75,18532.0,175.0395,175.1997,174.9924,175.0018,18532.0
2023-05-09 12:00:00,185.78,186.02,185.74,185.95,3456.0,175.0301,175.2562,174.9924,175.1903,3456.0
2023-05-09 12:30:00,185.96,186.0,185.75,185.81,4433.0,175.1997,175.2374,175.0018,175.0584,4433.0
2023-05-09 13:00:00,185.81,186.01,185.8,185.92,7858.0,175.0584,175.2468,175.049,175.162,7858.0
2023-05-09 13:30:00,185.95,186.04,185.86,185.88,5310.0,175.1903,175.2751,175.1055,175.1243,5310.0
2023-05-09 14:00:00,185.92,185.92,185.75,185.83,3333.0,175.162,175.162,175.0018,175.0772,3333.0
2023-05-09 14:30:00,185.81,185.89,185.62,185.69,10531.0,175.0584,175.1337,174.8794,174.9453,10531.0
2023-05-09 15:00:00,185.73,185.85,185.7,185.85,8523.0,174.983,175.0961,174.9547,175.0961,8523.0
2023-05-09 15:30:00,185.87,185.88,185.36,185.36,16232.0,175.1149,175.1243,174.6344,174.6344,16232.0
2023-05-10 09:30:00,184.76,184.93,183.5,183.96,30759.0,174.0691,174.2293,172.882,173.3154,30759.0
2023-05-10 10:00:00,183.88,184.18,183.58,183.64,27917.0,173.2401,173.5227,172.9574,173.0139,27917.0
2023-05-10 10:30:00,183.61,183.61,182.93,183.52,23180.0,172.9857,172.9857,172.345,172.9009,23180.0
2023-05-10 11:00:00,183.53,183.54,183.25,183.25,13262.0,172.9103,172.9197,172.6465,172.6465,13262.0
2023-05-10 11:30:00,183.18,183.41,183.11,183.34,7209.0,172.5806,172.7972,172.5146,172.7313,7209.0
2023-05-10 12:00:00,183.38,183.38,183.1,183.2,4187.0,172.769,172.769,172.5052,172.5994,4187.0
2023-05-10 12:30:00,183.24,183.24,182.94,182.94,5590.0,172.6371,172.6371,172.3544,172.3544,5590.0
2023-05-10 13:00:00,182.91,183.02,182.67,182.68,7528.0,172.3262,172.4298,172.1001,172.1095,7528.0
2023-05-10 13:30:00,182.7,182.79,182.57,182.75,8112.0,172.1283,172.2131,172.0059,172.1754,8112.0
2023-05-10 14:00:00,182.87,183.04,182.8,182.93,6781.0,172.2885,172.4487,172.2225,172.345,6781.0
2023-05-10 14:30:00,182.93,183.18,182.89,183.18,25021.0,172.345,172.5806,172.3073,172.5806,25021.0
2023-05-10 15:00:00,183.13,183.58,183.08,183.5,14035.0,172.5334,172.9574,172.4863,172.882,14035.0
2023-05-10 15:30:00,183.5,183.6,183.17,183.24,23914.0,172.882,172.9763,172.5711,172.6371,23914.0
2023-05-11 09:30:00,182.96,183.04,182.16,182.18,30626.0,172.3733,172.4487,171.6196,171.6384,30626.0
2023-05-11 10:00:00,182.13,182.79,181.96,182.79,23968.0,171.5913,172.2131,171.4311,172.2131,23968.0
2023-05-11 10:30:00,182.76,183.57,182.61,183.57,26127.0,172.1849,172.948,172.0435,172.948,26127.0
2023-05-11 11:00:00,183.6,183.77,183.47,183.59,14805.0,172.9763,173.1364,172.8538,172.9668,14805.0
2023-05-11 11:30:00,183.5,183.54,183.08,183.09,11600.0,172.882,172.9197,172.4863,172.4958,11600.0
2023-05-11 12:00:00,183.15,183.3,183.03,183.21,8774.0,172.5523,172.6936,172.4392,172.6088,8774.0
2023-05-11 12:30:00,183.28,183.44,183.22,183.32,4054.0,172.6748,172.8255,172.6182,172.7125,4054.0
2023-05-11 13:00:00,183.46,183.46,182.93,183.03,5564.0,172.8444,172.8444,172.345,172.4392,5564.0
2023-05-11 13:30:00,182.93,183.07,182.55,182.91,6934.0,172.345,172.4769,171.987,172.3262,6934.0
2023-05-11 14:00:00,182.95,183.03,182.89,183.0,6531.0,172.3639,172.4392,172.3073,172.411,6531.0
2023-05-11 14:30:00,183.03,183.21,182.96,183.03,11164.0,172.4392,172.6088,172.3733,172.4392,11164.0
2023-05-11 15:00:00,183.09,183.1,182.9,183.03,15328.0,172.4958,172.5052,172.3168,172.4392,15328.0
2023-05-11 15:30:00,182.98,183.1,182.9,182.95,38788.0,172.3921,172.5052,172.3168,172.3639,38788.0
2023-05-12 09:30:00,178.64,179.13,178.0,178.92,64572.0,168.3033,168.7649,167.7003,168.5671,64572.0
2023-05-12 10:00:00,178.81,178.92,177.68,177.84,30095.0,168.4634,168.5671,167.3988,167.5495,30095.0
2023-05-12 10:30:00,177.84,177.96,177.59,177.59,12156.0,167.5495,167.6626,167.314,167.314,12156.0
2023-05-12 11:00:00,177.6,178.28,177.56,178.21,51024.0,167.3234,167.9641,167.2857,167.8981,51024.0
2023-05-12 11:30:00,178.18,178.35,177.94,178.34,13184.0,167.8699,168.03,167.6438,168.0206,13184.0
2023-05-12 12:00:00,178.44,178.44,177.99,178.1,9113.0,168.1148,168.1148,167.6909,167.7945,9113.0
2023-05-12 12:30:00,178.07,178.16,177.91,177.98,6966.0,167.7662,167.851,167.6155,167.6814,6966.0
2023-05-12 13:00:00,177.95,178.27,177.86,178.26,8052.0,167.6532,167.9547,167.5684,167.9452,8052.0
2023-05-12 13:30:00,178.28,178.33,177.89,177.96,6702.0,167.9641,168.0112,167.5967,167.6626,6702.0
2023-05-12 14:00:00,178.11,178.11,177.9,177.99,6897.0,167.8039,167.8039,167.6061,167.6909,6897.0
2023-05-12 14:30:00,177.98,178.19,177.91,177.98,11180.0,167.6814,167.8793,167.6155,167.6814,11180.0
2023-05-12 15:00:00,178.03,178.29,177.96,178.21,8079.0,167.7286,167.9735,167.6626,167.8981,8079.0
2023-05-12 15:30:00,178.3,178.5,178.2,178.22,33833.0,167.9829,168.1714,167.8887,167.9076,33833.0
2023-05-15 09:30:00,179.0,179.24,178.48,178.88,22027.0,168.6424,168.8685,168.1525,168.5294,22027.0
2023-05-15 10:00:00,178.86,178.88,178.6,178.85,15180.0,168.5105,168.5294,168.2656,168.5011,15180.0
2023-05-15 10:30:00,178.88,178.88,178.31,178.39,16210.0,168.5294,168.5294,167.9924,168.0677,16210.0
2023-05-15 11:00:00,178.39,178.84,178.32,178.6,32631.0,168.0677,168.4917,168.0018,168.2656,32631.0
2023-05-15 11:30:00,178.6,178.83,178.51,178.68,10725.0,168.2656,168.4823,168.1808,168.3409,10725.0
2023-05-15 12:00:00,178.65,178.68,178.52,178.53,7280.0,168.3127,168.3409,168.1902,168.1996,7280.0
2023-05-15 12:30:00,178.53,178.92,178.51,178.92,3326.0,168.1996,168.5671,168.1808,168.5671,3326.0
2023-05-15 13:00:00,178.92,179.07,178.89,178.93,4262.0,168.5671,168.7084,168.5388,168.5765,4262.0
2023-05-15 13:30:00,178.9,179.0,178.76,178.99,3880.0,168.5482,168.6424,168.4163,168.633,3880.0
2023-05-15 14:00:00,178.97,179.15,178.93,178.95,3506.0,168.6142,168.7837,168.5765,168.5953,3506.0
2023-05-15 14:30:00,179.03,179.17,178.91,179.16,3893.0,168.6707,168.8026,168.5576,168.7932,3893.0
2023-05-15 15:00:00,179.13,179.25,179.02,179.02,6344.0,168.7649,168.878,168.6613,168.6613,6344.0
2023-05-15 15:30:00,179.03,179.17,178.95,179.17,18059.0,168.6707,168.8026,168.5953,168.8026,18059.0
2023-05-16 09:30:00,180.3,180.48,179.81,179.89,33758.0,169.8672,170.0368,169.4056,169.4809,33758.0
2023-05-16 10:00:00,179.82,180.4,179.8,180.37,43414.0,169.415,169.9614,169.3961,169.9332,43414.0
2023-05-16 10:30:00,180.38,180.4,179.57,179.92,52631.0,169.9426,169.9614,169.1794,169.5092,52631.0
2023-05-16 11:00:00,179.89,179.89,179.29,179.58,26574.0,169.4809,169.4809,168.9156,169.1889,26574.0
2023-05-16 11:30:00,179.5,179.61,179.37,179.56,6600.0,169.1135,169.2171,168.991,169.17,6600.0
2023-05-16 12:00:00,179.55,179.62,179.45,179.53,6691.0,169.1606,169.2265,169.0664,169.1418,6691.0
2023-05-16 12:30:00,179.47,179.63,179.44,179.54,5547.0,169.0852,169.236,169.057,169.1512,5547.0
2023-05-16 13:00:00,179.44,179.53,179.38,179.41,4043.0,169.057,169.1418,169.0004,169.0287,4043.0
2023-05-16 13:30:00,179.35,179.36,179.09,179.22,6029.0,168.9722,168.9816,168.7272,168.8497,6029.0
2023-05-16 14:00:00,179.29,179.44,179.1,179.15,6945.0,168.9156,169.057,168.7366,168.7837,6945.0
2023-05-16 14:30:00,179.15,179.25,179.01,179.03,7924.0,168.7837,168.878,168.6518,168.6707,7924.0
2023-05-16 15:00:00,179.03,179.28,178.99,179.16,21845.0,168.6707,168.9062,168.633,168.7932,21845.0
2023-05-16 15:30:00,179.19,179.24,178.82,178.87,20045.0,168.8214,168.8685,168.4728,168.5199,20045.0
2023-05-17 09:30:00,178.53,178.53,177.56,177.64,15449.0,168.1996,168.1996,167.2857,167.3611,15449.0
2023-05-17 10:00:00,177.7,177.84,177.48,177.77,15309.0,167.4176,167.5495,167.2104,167.4836,15309.0
2023-05-17 10:30:00,177.72,177.81,177.03,177.19,17712.0,167.4365,167.5213,166.7864,166.9372,17712.0
2023-05-17 11:00:00,177.23,177.36,176.72,177.04,19093.0,166.9748,167.0973,166.4944,166.7958,19093.0
2023-05-17 11:30:00,177.07,177.22,176.74,176.94,8052.0,166.8241,166.9654,166.5132,166.7016,8052.0
2023-05-17 12:00:00,176.98,177.07,176.9,177.02,3657.0,166.7393,166.8241,166.6639,166.777,3657.0
2023-05-17 12:30:00,177.04,177.53,177.04,177.53,3310.0,166.7958,167.2575,166.7958,167.2575,3310.0
2023-05-17 13:00:00,177.41,177.72,177.4,177.72,6091.0,167.1444,167.4365,167.135,167.4365,6091.0
2023-05-17 13:30:00,177.68,177.83,177.5,177.62,7420.0,167.3988,167.5401,167.2292,167.3423,7420.0
2023-05-17 14:00:00,177.56,177.77,177.42,177.5,5620.0,167.2857,167.4836,167.1538,167.2292,5620.0
2023-05-17 14:30:00,177.48,177.49,177.21,177.22,6253.0,167.2104,167.2198,166.956,166.9654,6253.0
2023-05-17 15:00:00,177.22,177.38,177.0,177.0,8579.0,166.9654,167.1162,166.7582,166.7582,8579.0
2023-05-17 15:30:00,177.08,177.38,176.88,177.05,31617.0,166.8335,167.1162,166.6451,166.8053,31617.0
2023-05-18 09:30:00,177.6,177.92,177.5,177.63,21397.0,167.3234,167.6249,167.2292,167.3517,21397.0
2023-05-18 10:00:00,177.69,177.71,177.01,177.56,18460.0,167.4082,167.4271,166.7676,167.2857,18460.0
2023-05-18 10:30:00,177.57,177.59,176.84,177.05,14475.0,167.2952,167.314,166.6074,166.8053,14475.0
2023-05-18 11:00:00,177.17,177.58,177.16,177.58,22077.0,166.9183,167.3046,166.9089,167.3046,22077.0
2023-05-18 11:30:00,177.63,177.67,177.36,177.36,19433.0,167.3517,167.3894,167.0973,167.0973,19433.0
2023-05-18 12:00:00,177.37,177.67,177.33,177.66,20594.0,167.1067,167.3894,167.0691,167.38,20594.0
2023-05-18 12:30:00,177.63,177.65,177.35,177.49,19320.0,167.3517,167.3705,167.0879,167.2198,19320.0
2023-05-18 13:00:00,177.49,177.66,177.17,177.17,9775.0,167.2198,167.38,166.9183,166.9183,9775.0
2023-05-18 13:30:00,177.25,177.4,177.05,177.18,9788.0,166.9937,167.135,166.8053,166.9277,9788.0
2023-05-18 14:00:00,177.26,177.6,177.25,177.6,10667.0,167.0031,167.3234,166.9937,167.3234,10667.0
2023-05-18 14:30:00,177.5,177.56,177.32,177.56,8452.0,167.2292,167.2857,167.0596,167.2857,8452.0
2023-05-18 15:00:00,177.63,177.7,177.38,177.64,18873.0,167.3517,167.4176,167.1162,167.3611,18873.0
2023-05-18 15:30:00,177.68,178.33,177.58,178.12,38042.0,167.3988,168.0112,167.3046,167.8133,38042.0
2023-05-19 09:30:00,178.15,178.88,177.97,178.58,31946.0,167.8416,168.5294,167.672,168.2467,31946.0
2023-05-19 10:00:00,178.64,178.88,178.47,178.87,16928.0,168.3033,168.5294,168.1431,168.5199,16928.0
2023-05-19 10:30:00,178.88,178.88,178.68,178.71,13085.0,168.5294,168.5294,168.3409,168.3692,13085.0
2023-05-19 11:00:00,178.65,179.44,178.48,179.0,21523.0,168.3127,169.057,168.1525,168.6424,21523.0
2023-05-19 11:30:00,178.94,178.99,178.54,178.54,8278.0,168.5859,168.633,168.209,168.209,8278.0
2023-05-19 12:00:00,178.78,178.87,178.57,178.57,5934.0,168.4352,168.5199,168.2373,168.2373,5934.0
2023-05-19 12:30:00,178.54,178.97,178.42,178.78,5567.0,168.209,168.6142,168.096,168.4352,5567.0
2023-05-19 13:00:00,178.78,178.96,178.75,178.88,2602.0,168.4352,168.6047,168.4069,168.5294,2602.0
2023-05-19 13:30:00,178.9,178.9,178.59,178.6,1858.0,168.5482,168.5482,168.2561,168.2656,1858.0
2023-05-19 14:00:00,178.63,178.68,178.33,178.37,6301.0,168.2938,168.3409,168.0112,168.0489,6301.0
2023-05-19 14:30:00,178.31,178.79,178.31,178.78,10454.0,167.9924,168.4446,167.9924,168.4352,10454.0
2023-05-19 15:00:00,178.64,178.8,178.58,178.69,3001.0,168.3033,168.454,168.2467,168.3504,3001.0
2023-05-19 15:30:00,178.66,178.92,178.57,178.8,17894.0,168.3221,168.5671,168.2373,168.454,17894.0
2023-05-22 09:30:00,178.48,178.97,178.25,178.25,12290.0,168.1525,168.6142,167.9358,167.9358,12290.0
2023-05-22 10:00:00,178.14,178.24,177.92,178.15,18819.0,167.8322,167.9264,167.6249,167.8416,18819.0
2023-05-22 10:30:00,178.19,178.29,177.88,178.0,13101.0,167.8793,167.9735,167.5872,167.7003,13101.0
2023-05-22 11:00:00,178.09,178.15,177.66,177.77,24268.0,167.7851,167.8416,167.38,167.4836,24268.0
2023-05-22 11:30:00,177.84,178.21,177.83,178.0,21113.0,167.5495,167.8981,167.5401,167.7003,21113.0
2023-05-22 12:00:00,178.08,178.19,178.01,178.04,3424.0,167.7757,167.8793,167.7097,167.738,3424.0
2023-05-22 12:30:00,178.09,178.31,178.04,178.27,7997.0,167.7851,167.9924,167.738,167.9547,7997.0
2023-05-22 13:00:00,178.31,178.38,178.2,178.21,6257.0,167.9924,168.0583,167.8887,167.8981,6257.0
2023-05-22 13:30:00,178.25,178.54,178.24,178.41,6159.0,167.9358,168.209,167.9264,168.0866,6159.0
2023-05-22 14:00:00,178.29,178.65,178.27,178.56,5255.0,167.9735,168.3127,167.9547,168.2279,5255.0
2023-05-22 14:30:00,178.58,178.73,178.53,178.59,5392.0,168.2467,168.388,168.1996,168.2561,5392.0
2023-05-22 15:00:00,178.67,178.78,178.41,178.41,10547.0,168.3315,168.4352,168.0866,168.0866,10547.0
2023-05-22 15:30:00,178.41,178.51,178.23,178.37,31441.0,168.0866,168.1808,167.917,168.0489,31441.0
2023-05-23 09:30:00,178.6,178.6,177.88,178.12,13035.0,168.2656,168.2656,167.5872,167.8133,13035.0
2023-05-23 10:00:00,178.04,178.2,177.81,178.08,13279.0,167.738,167.8887,167.5213,167.7757,13279.0
2023-05-23 10:30:00,178.01,178.12,177.73,177.74,12129.0,167.7097,167.8133,167.4459,167.4553,12129.0
2023-05-23 11:00:00,177.73,177.92,177.73,177.91,16090.0,167.4459,167.6249,167.4459,167.6155,16090.0
2023-05-23 11:30:00,177.92,177.92,177.53,177.7,5506.0,167.6249,167.6249,167.2575,167.4176,5506.0
2023-05-23 12:00:00,177.51,177.64,177.42,177.44,7016.0,167.2386,167.3611,167.1538,167.1727,7016.0
2023-05-23 12:30:00,177.44,177.54,177.21,177.37,4777.0,167.1727,167.2669,166.956,167.1067,4777.0
2023-05-23 13:00:00,177.35,177.61,177.18,177.18,4287.0,167.0879,167.3329,166.9277,166.9277,4287.0
2023-05-23 13:30:00,177.15,177.35,177.0,177.0,9270.0,166.8995,167.0879,166.7582,166.7582,9270.0
2023-05-23 14:00:00,177.14,177.31,176.96,177.0,17354.0,166.8901,167.0502,166.7205,166.7582,17354.0
2023-05-23 14:30:00,177.08,177.21,176.9,177.12,7792.0,166.8335,166.956,166.6639,166.8712,7792.0
2023-05-23 15:00:00,177.05,177.15,176.9,177.09,7639.0,166.8053,166.8995,166.6639,166.8429,7639.0
2023-05-23 15:30:00,177.08,177.23,176.99,177.01,15043.0,166.8335,166.9748,166.7487,166.7676,15043.0
2023-05-24 09:30:00,174.56,174.6,173.72,174.28,32196.0,164.4593,164.497,163.6679,164.1955,32196.0
2023-05-24 10:00:00,174.28,174.28,173.58,174.0,21165.0,164.1955,164.1955,163.536,163.9317,21165.0
2023-05-24 10:30:00,174.02,174.75,174.02,174.67,10086.0,163.9506,164.6383,163.9506,164.563,10086.0
2023-05-24 11:00:00,174.66,174.8,174.39,174.74,22317.0,164.5536,164.6855,164.2992,164.6289,22317.0
2023-05-24 11:30:00,174.7,174.8,174.46,174.47,5321.0,164.5912,164.6855,164.3651,164.3745,5321.0
2023-05-24 12:00:00,174.59,174.64,174.4,174.54,3522.0,164.4876,164.5347,164.3086,164.4405,3522.0
2023-05-24 12:30:00,174.63,174.73,174.51,174.7,6507.0,164.5253,164.6195,164.4122,164.5912,6507.0
2023-05-24 13:00:00,174.7,174.89,174.5,174.74,3492.0,164.5912,164.7702,164.4028,164.6289,3492.0
2023-05-24 13:30:00,174.71,174.85,174.55,174.59,6380.0,164.6007,164.7326,164.4499,164.4876,6380.0
2023-05-24 14:00:00,174.7,174.7,174.21,174.31,17424.0,164.5912,164.5912,164.1296,164.2238,17424.0
2023-05-24 14:30:00,174.3,174.76,174.22,174.25,6464.0,164.2144,164.6478,164.139,164.1673,6464.0
2023-05-24 15:00:00,174.37,174.77,174.26,174.62,12344.0,164.2803,164.6572,164.1767,164.5159,12344.0
2023-05-24 15:30:00,174.67,174.85,174.23,174.4,17808.0,164.563,164.7326,164.1484,164.3086,17808.0
2023-05-25 09:30:00,172.52,172.63,172.27,172.37,30624.0,162.5374,162.641,162.3018,162.3961,30624.0
2023-05-25 10:00:00,172.46,173.14,172.2,173.08,26035.0,162.4809,163.1215,162.2359,163.065,26035.0
2023-05-25 10:30:00,173.07,173.68,172.98,173.34,12901.0,163.0556,163.6303,162.9708,163.3099,12901.0
2023-05-25 11:00:00,173.39,173.72,173.22,173.22,18850.0,163.357,163.6679,163.1969,163.1969,18850.0
2023-05-25 11:30:00,173.29,173.3,172.89,172.96,9649.0,163.2628,163.2722,162.886,162.9519,9649.0
2023-05-25 12:00:00,173.17,173.39,173.02,173.17,5990.0,163.1498,163.357,163.0084,163.1498,5990.0
2023-05-25 12:30:00,173.16,173.2,172.91,172.93,10653.0,163.1403,163.178,162.9048,162.9237,10653.0
2023-05-25 13:00:00,172.94,173.44,172.8,173.44,4312.0,162.9331,163.4041,162.8012,163.4041,4312.0
2023-05-25 13:30:00,173.53,173.53,173.3,173.36,3905.0,163.4889,163.4889,163.2722,163.3288,3905.0
2023-05-25 14:00:00,173.36,173.66,173.32,173.59,5219.0,163.3288,163.6114,163.2911,163.5455,5219.0
2023-05-25 14:30:00,173.58,173.58,173.36,173.51,3720.0,163.536,163.536,163.3288,163.4701,3720.0
2023-05-25 15:00:00,173.51,173.74,173.44,173.57,19507.0,163.4701,163.6868,163.4041,163.5266,19507.0
2023-05-25 15:30:00,173.57,173.69,173.22,173.22,17992.0,163.5266,163.6397,163.1969,163.1969,17992.0
2023-05-26 09:30:00,174.07,174.44,173.84,174.16,24099.0,163.9977,164.3463,163.781,164.0825,24099.0
2023-05-26 10:00:00,174.19,174.71,174.13,174.6,15412.0,164.1107,164.6007,164.0542,164.497,15412.0
2023-05-26 10:30:00,174.56,174.81,174.41,174.73,8556.0,164.4593,164.6949,164.318,164.6195,8556.0
2023-05-26 11:00:00,174.76,174.88,174.09,174.21,17171.0,164.6478,164.7608,164.0165,164.1296,17171.0
2023-05-26 11:30:00,174.12,174.33,173.74,174.11,18237.0,164.0448,164.2426,163.6868,164.0354,18237.0
2023-05-26 12:00:00,174.02,174.25,174.0,174.25,10271.0,163.9506,164.1673,163.9317,164.1673,10271.0
2023-05-26 12:30:00,174.24,174.39,174.04,174.05,9573.0,164.1579,164.2992,163.9694,163.9788,9573.0
2023-05-26 13:00:00,174.07,174.18,173.98,174.01,2608.0,163.9977,164.1013,163.9129,163.9412,2608.0
2023-05-26 13:30:00,174.0,174.01,173.81,173.89,6265.0,163.9317,163.9412,163.7527,163.8281,6265.0
2023-05-26 14:00:00,173.98,174.04,173.76,173.93,1740.0,163.9129,163.9694,163.7056,163.8658,1740.0
2023-05-26 14:30:00,173.97,174.23,173.93,174.06,6908.0,163.9035,164.1484,163.8658,163.9883,6908.0
2023-05-26 15:00:00,174.02,174.19,173.89,174.09,9494.0,163.9506,164.1107,163.8281,164.0165,9494.0
2023-05-26 15:30:00,174.08,174.32,174.01,174.08,12642.0,164.0071,164.2332,163.9412,164.0071,12642.0
2023-05-30 09:30:00,172.12,172.56,171.46,171.65,29328.0,162.1605,162.5751,161.5387,161.7177,29328.0
2023-05-30 10:00:00,171.61,171.61,170.99,171.16,25536.0,161.68,161.68,161.0959,161.2561,25536.0
2023-05-30 10:30:00,171.14,171.39,170.86,170.86,13988.0,161.2372,161.4728,160.9734,160.9734,13988.0
2023-05-30 11:00:00,170.82,170.84,169.82,170.48,17314.0,160.9357,160.9546,159.9936,160.6154,17314.0
2023-05-30 11:30:00,170.5,170.62,170.34,170.58,11211.0,160.6343,160.7473,160.4835,160.7096,11211.0
2023-05-30 12:00:00,170.54,170.61,170.25,170.34,8773.0,160.6719,160.7379,160.3987,160.4835,8773.0
2023-05-30 12:30:00,170.33,170.56,170.2,170.43,10974.0,160.4741,160.6908,160.3516,160.5683,10974.0
2023-05-30 13:00:00,170.42,170.43,170.14,170.31,7030.0,160.5589,160.5683,160.2951,160.4553,7030.0
2023-05-30 13:30:00,170.23,170.62,170.12,170.42,3837.0,160.3799,160.7473,160.2763,160.5589,3837.0
2023-05-30 14:00:00,170.45,170.67,170.32,170.64,2782.0,160.5872,160.7944,160.4647,160.7662,2782.0
2023-05-30 14:30:00,170.62,170.7,170.43,170.44,5844.0,160.7473,160.8227,160.5683,160.5777,5844.0
2023-05-30 15:00:00,170.4,170.46,170.06,170.21,12982.0,160.5401,160.5966,160.2197,160.361,12982.0
2023-05-30 15:30:00,170.26,170.26,169.89,170.03,36388.0,160.4082,160.4082,160.0596,160.1915,36388.0
2023-05-31 09:30:00,168.6,169.3,168.58,168.81,35956.0,158.8442,159.5037,158.8254,159.0421,35956.0
2023-05-31 10:00:00,168.56,168.7,168.1,168.15,29097.0,158.8065,158.9384,158.3731,158.4202,29097.0
2023-05-31 10:30:00,168.16,168.67,168.01,168.32,21139.0,158.4297,158.9102,158.2883,158.5804,21139.0
2023-05-31 11:00:00,168.3,168.31,167.77,167.79,23483.0,158.5616,158.571,158.0622,158.0811,23483.0
2023-05-31 11:30:00,167.82,168.29,167.58,167.92,19525.0,158.1093,158.5521,157.8832,158.2036,19525.0
2023-05-31 12:00:00,167.87,167.99,167.51,167.66,16843.0,158.1564,158.2695,157.8173,157.9586,16843.0
2023-05-31 12:30:00,167.76,167.77,167.24,167.38,19529.0,158.0528,158.0622,157.5629,157.6948,19529.0
2023-05-31 13:00:00,167.29,167.89,167.23,167.71,28340.0,157.61,158.1753,157.5535,158.0057,28340.0
2023-05-31 13:30:00,167.78,168.29,167.69,168.22,11249.0,158.0717,158.5521,157.9869,158.4862,11249.0
2023-05-31 14:00:00,168.24,168.54,167.9,168.44,15410.0,158.505,158.7877,158.1847,158.6935,15410.0
2023-05-31 14:30:00,168.41,168.44,168.22,168.3,8475.0,158.6652,158.6935,158.4862,158.5616,8475.0
2023-05-31 15:00:00,168.37,168.56,168.27,168.35,8327.0,158.6275,158.8065,158.5333,158.6087,8327.0
2023-05-31 15:30:00,168.41,168.53,167.94,167.96,39410.0,158.6652,158.7783,158.2224,158.2412,39410.0
2023-06-01 09:30:00,168.68,169.21,168.32,169.18,47359.0,158.9196,159.4189,158.5804,159.3906,47359.0
2023-06-01 10:00:00,169.18,169.56,168.96,169.44,35196.0,159.3906,159.7487,159.1834,159.6356,35196.0
2023-06-01 10:30:00,169.42,169.48,169.0,169.24,12302.0,159.6168,159.6733,159.2211,159.4472,12302.0
2023-06-01 11:00:00,169.28,169.31,169.03,169.08,16353.0,159.4849,159.5131,159.2493,159.2964,16353.0
2023-06-01 11:30:00,169.08,169.25,169.01,169.15,11815.0,159.2964,159.4566,159.2305,159.3624,11815.0
2023-06-01 12:00:00,169.16,169.43,169.15,169.43,9746.0,159.3718,159.6262,159.3624,159.6262,9746.0
2023-06-01 12:30:00,169.4,169.45,169.14,169.26,4096.0,159.5979,159.645,159.353,159.466,4096.0
2023-06-01 13:00:00,169.3,169.31,169.0,169.15,10026.0,159.5037,159.5131,159.2211,159.3624,10026.0
2023-06-01 13:30:00,169.15,169.27,168.99,169.11,8615.0,159.3624,159.4754,159.2116,159.3247,8615.0
2023-06-01 14:00:00,169.21,169.22,168.93,169.14,12429.0,159.4189,159.4283,159.1551,159.353,12429.0
2023-06-01 14:30:00,169.09,169.14,168.77,168.8,21638.0,159.3059,159.353,159.0044,159.0326,21638.0
2023-06-01 15:00:00,168.8,169.12,168.78,168.78,12074.0,159.0326,159.3341,159.0138,159.0138,12074.0
2023-06-01 15:30:00,168.77,168.79,168.49,168.7,34041.0,159.0044,159.0232,158.7406,158.9384,34041.0
2023-06-02 09:30:00,169.6,170.12,169.44,170.04,45120.0,159.7863,160.2763,159.6356,160.2009,45120.0
2023-06-02 10:00:00,170.08,170.29,169.82,169.97,20939.0,160.2386,160.4364,159.9936,160.1349,20939.0
2023-06-02 10:30:00,169.96,170.49,169.96,170.2,19829.0,160.1255,160.6248,160.1255,160.3516,19829.0
2023-06-02 11:00:00,170.17,170.58,170.17,170.43,25400.0,160.3234,160.7096,160.3234,160.5683,25400.0
2023-06-02 11:30:00,170.47,170.82,170.28,170.62,27335.0,160.606,160.9357,160.427,160.7473,27335.0
2023-06-02 12:00:00,170.63,170.71,170.5,170.6,15972.0,160.7567,160.8321,160.6343,160.7285,15972.0
2023-06-02 12:30:00,170.69,170.81,170.61,170.61,6621.0,160.8133,160.9263,160.7379,160.7379,6621.0
2023-06-02 13:00:00,170.72,170.87,170.6,170.8,9253.0,160.8415,160.9829,160.7285,160.9169,9253.0
2023-06-02 13:30:00,170.78,170.86,170.59,170.68,9749.0,160.8981,160.9734,160.7191,160.8038,9749.0
2023-06-02 14:00:00,170.75,170.75,170.55,170.66,9832.0,160.8698,160.8698,160.6814,160.785,9832.0
2023-06-02 14:30:00,170.63,170.96,170.63,170.9,8220.0,160.7567,161.0676,160.7567,161.0111,8220.0
2023-06-02 15:00:00,170.87,171.04,170.86,170.96,13486.0,160.9829,161.143,160.9734,161.0676,13486.0
2023-06-02 15:30:00,170.98,171.24,170.93,171.15,33174.0,161.0865,161.3314,161.0394,161.2467,33174.0
2023-06-05 09:30:00,167.72,168.52,167.68,168.52,40269.0,158.0151,158.7688,157.9774,158.7688,40269.0
2023-06-05 10:00:00,168.64,168.89,168.16,168.47,27007.0,158.8819,159.1174,158.4297,158.7217,27007.0
2023-06-05 10:30:00,168.34,168.4,167.72,167.8,42487.0,158.5992,158.6558,158.0151,158.0905,42487.0
2023-06-05 11:00:00,167.8,167.84,167.3,167.42,29152.0,158.0905,158.1282,157.6194,157.7325,29152.0
2023-06-05 11:30:00,167.44,167.67,167.36,167.57,13142.0,157.7513,157.968,157.676,157.8738,13142.0
2023-06-05 12:00:00,167.57,167.66,167.55,167.6,10928.0,157.8738,157.9586,157.855,157.9021,10928.0
2023-06-05 12:30:00,167.6,167.71,167.35,167.59,6792.0,157.9021,158.0057,157.6665,157.8926,6792.0
2023-06-05 13:00:00,167.58,167.59,167.14,167.15,7081.0,157.8832,157.8926,157.4687,157.4781,7081.0
2023-06-05 13:30:00,167.16,167.37,167.06,167.27,7323.0,157.4875,157.6854,157.3933,157.5912,7323.0
2023-06-05 14:00:00,167.31,167.54,167.31,167.47,14929.0,157.6288,157.8455,157.6288,157.7796,14929.0
2023-06-05 14:30:00,167.44,167.49,167.17,167.34,9166.0,157.7513,157.7984,157.497,157.6571,9166.0
2023-06-05 15:00:00,167.47,167.48,167.11,167.3,11024.0,157.7796,157.789,157.4404,157.6194,11024.0
2023-06-05 15:30:00,167.25,167.47,167.06,167.1,25785.0,157.5723,157.7796,157.3933,157.431,25785.0
2023-06-06 09:30:00,168.72,168.74,168.11,168.47,34652.0,158.9573,158.9761,158.3826,158.7217,34652.0
2023-06-06 10:00:00,168.43,168.68,168.23,168.32,13917.0,158.684,158.9196,158.4956,158.5804,13917.0
2023-06-06 10:30:00,168.34,168.52,168.27,168.39,28552.0,158.5992,158.7688,158.5333,158.6464,28552.0
2023-06-06 11:00:00,168.48,168.52,168.24,168.43,24965.0,158.7311,158.7688,158.505,158.684,24965.0
2023-06-06 11:30:00,168.43,168.96,168.43,168.53,25156.0,158.684,159.1834,158.684,158.7783,25156.0
2023-06-06 12:00:00,168.6,168.87,168.53,168.67,6713.0,158.8442,159.0986,158.7783,158.9102,6713.0
2023-06-06 12:30:00,168.65,168.76,168.53,168.66,10822.0,158.8913,158.9949,158.7783,158.9007,10822.0
2023-06-06 13:00:00,168.65,168.68,168.39,168.46,12492.0,158.8913,158.9196,158.6464,158.7123,12492.0
2023-06-06 13:30:00,168.49,168.86,168.49,168.73,15634.0,158.7406,159.0892,158.7406,158.9667,15634.0
2023-06-06 14:00:00,168.76,169.12,168.58,169.08,18800.0,158.9949,159.3341,158.8254,159.2964,18800.0
2023-06-06 14:30:00,169.15,169.28,168.94,169.08,20139.0,159.3624,159.4849,159.1645,159.2964,20139.0
2023-06-06 15:00:00,169.1,169.31,168.98,169.07,24201.0,159.3153,159.5131,159.2022,159.287,24201.0
2023-06-06 15:30:00,169.17,169.5,169.08,169.45,62009.0,159.3812,159.6921,159.2964,159.645,62009.0
2023-06-07 09:30:00,168.85,169.32,168.7,169.14,18247.0,159.0797,159.5225,158.9384,159.353,18247.0
2023-06-07 10:00:00,169.07,169.13,168.37,168.52,10180.0,159.287,159.3435,158.6275,158.7688,10180.0
2023-06-07 10:30:00,168.41,168.44,167.92,168.24,21293.0,158.6652,158.6935,158.2036,158.505,21293.0
2023-06-07 11:00:00,168.25,168.71,168.25,168.64,22571.0,158.5145,158.9478,158.5145,158.8819,22571.0
2023-06-07 11:30:00,168.76,169.1,168.31,168.33,28759.0,158.9949,159.3153,158.571,158.5898,28759.0
2023-06-07 12:00:00,168.31,168.54,168.29,168.51,7460.0,158.571,158.7877,158.5521,158.7594,7460.0
2023-06-07 12:30:00,168.54,168.55,167.88,168.05,5957.0,158.7877,158.7971,158.1659,158.326,5957.0
2023-06-07 13:00:00,168.0,168.13,167.69,167.81,8874.0,158.2789,158.4014,157.9869,158.0999,8874.0
2023-06-07 13:30:00,167.78,168.1,167.69,168.06,4957.0,158.0717,158.3731,157.9869,158.3355,4957.0
2023-06-07 14:00:00,168.17,168.31,168.13,168.25,3487.0,158.4391,158.571,158.4014,158.5145,3487.0
2023-06-07 14:30:00,168.22,168.36,168.19,168.27,7274.0,158.4862,158.6181,158.4579,158.5333,7274.0
2023-06-07 15:00:00,168.28,168.89,168.24,168.89,34613.0,158.5427,159.1174,158.505,159.1174,34613.0
2023-06-07 15:30:00,168.84,169.14,168.76,168.92,57524.0,159.0703,159.353,158.9949,159.1457,57524.0
2023-06-08 09:30:00,168.31,169.26,168.2,169.06,58806.0,158.571,159.466,158.4674,159.2776,58806.0
2023-06-08 10:00:00,169.06,169.83,169.0,169.56,41097.0,159.2776,160.003,159.2211,159.7487,41097.0
2023-06-08 10:30:00,169.52,169.56,169.16,169.51,27473.0,159.711,159.7487,159.3718,159.7015,27473.0
2023-06-08 11:00:00,169.52,169.64,169.31,169.55,24436.0,159.711,159.824,159.5131,159.7392,24436.0
2023-06-08 11:30:00,169.6,169.69,169.09,169.19,14183.0,159.7863,159.8711,159.3059,159.4001,14183.0
2023-06-08 12:00:00,169.09,169.24,168.86,169.17,6390.0,159.3059,159.4472,159.0892,159.3812,6390.0
2023-06-08 12:30:00,169.39,169.39,169.11,169.24,5305.0,159.5885,159.5885,159.3247,159.4472,5305.0
2023-06-08 13:00:00,169.29,169.34,169.13,169.2,5195.0,159.4943,159.5414,159.3435,159.4095,5195.0
2023-06-08 13:30:00,169.13,169.29,169.12,169.21,4498.0,159.3435,159.4943,159.3341,159.4189,4498.0
2023-06-08 14:00:00,169.25,169.45,169.15,169.45,5577.0,159.4566,159.645,159.3624,159.645,5577.0
2023-06-08 14:30:00,169.36,169.5,169.36,169.43,10976.0,159.5602,159.6921,159.5602,159.6262,10976.0
2023-06-08 15:00:00,169.45,169.6,169.41,169.6,10678.0,159.645,159.7863,159.6073,159.7863,10678.0
2023-06-08 15:30:00,169.56,169.94,169.54,169.7,28596.0,159.7487,160.1067,159.7298,159.8806,28596.0
2023-06-09 09:30:00,169.72,169.84,169.4,169.84,32828.0,159.8994,160.0125,159.5979,160.0125,32828.0
2023-06-09 10:00:00,169.86,170.07,169.68,169.68,9863.0,160.0313,160.2291,159.8617,159.8617,9863.0
2023-06-09 10:30:00,169.67,169.72,169.48,169.56,13061.0,159.8523,159.8994,159.6733,159.7487,13061.0
2023-06-09 11:00:00,169.54,169.59,169.31,169.32,9685.0,159.7298,159.7769,159.5131,159.5225,9685.0
2023-06-09 11:30:00,169.32,169.47,169.24,169.33,12136.0,159.5225,159.6639,159.4472,159.532,12136.0
2023-06-09 12:00:00,169.26,169.35,169.13,169.17,5458.0,159.466,159.5508,159.3435,159.3812,5458.0
2023-06-09 12:30:00,169.3,169.45,169.26,169.31,9194.0,159.5037,159.645,159.466,159.5131,9194.0
2023-06-09 13:00:00,169.35,169.52,169.34,169.36,3087.0,159.5508,159.711,159.5414,159.5602,3087.0
2023-06-09 13:30:00,169.46,169.52,169.32,169.32,5668.0,159.6544,159.711,159.5225,159.5225,5668.0
2023-06-09 14:00:00,169.46,169.66,169.43,169.48,4010.0,159.6544,159.8429,159.6262,159.6733,4010.0
2023-06-09 14:30:00,169.53,169.57,169.31,169.37,12126.0,159.7204,159.7581,159.5131,159.5697,12126.0
2023-06-09 15:00:00,169.37,169.46,169.26,169.27,17551.0,159.5697,159.6544,159.466,159.4754,17551.0
2023-06-09 15:30:00,169.26,169.31,169.01,169.13,48172.0,159.466,159.5131,159.2305,159.3435,48172.0
2023-06-12 09:30:00,171.41,171.47,169.87,170.02,36684.0,161.4916,161.5481,160.0407,160.182,36684.0
2023-06-12 10:00:00,170.05,170.23,169.68,169.79,10889.0,160.2103,160.3799,159.8617,159.9653,10889.0
2023-06-12 10:30:00,169.87,170.02,169.59,169.61,24026.0,160.0407,160.182,159.7769,159.7958,24026.0
2023-06-12 11:00:00,169.6,169.85,169.18,169.45,25470.0,159.7863,160.0219,159.3906,159.645,25470.0
2023-06-12 11:30:00,169.41,169.57,169.22,169.49,16648.0,159.6073,159.7581,159.4283,159.6827,16648.0
2023-06-12 12:00:00,169.47,169.89,169.47,169.86,14481.0,159.6639,160.0596,159.6639,160.0313,14481.0
2023-06-12 12:30:00,169.9,170.0,169.75,169.83,8697.0,160.069,160.1632,159.9277,160.003,8697.0
2023-06-12 13:00:00,169.85,169.97,169.78,169.86,14889.0,160.0219,160.1349,159.9559,160.0313,14889.0
2023-06-12 13:30:00,169.86,169.93,169.74,169.93,10194.0,160.0313,160.0972,159.9182,160.0972,10194.0
2023-06-12 14:00:00,169.94,170.04,169.87,169.99,8874.0,160.1067,160.2009,160.0407,160.1538,8874.0
2023-06-12 14:30:00,170.03,170.13,170.01,170.05,5717.0,160.1915,160.2857,160.1726,160.2103,5717.0
2023-06-12 15:00:00,170.06,170.11,169.93,169.93,6373.0,160.2197,160.2668,160.0972,160.0972,6373.0
2023-06-12 15:30:00,169.92,170.08,169.88,170.08,22408.0,160.0878,160.2386,160.0501,160.2386,22408.0
2023-06-13 09:30:00,171.18,171.4,171.08,171.29,11431.0,161.2749,161.4822,161.1807,161.3786,11431.0
2023-06-13 10:00:00,171.17,171.43,171.05,171.4,21725.0,161.2655,161.5105,161.1524,161.4822,21725.0
2023-06-13 10:30:00,171.36,171.7,171.22,171.68,9259.0,161.4445,161.7648,161.3126,161.746,9259.0
2023-06-13 11:00:00,171.62,171.73,171.47,171.62,24739.0,161.6895,161.7931,161.5481,161.6895,24739.0
2023-06-13 11:30:00,171.68,171.7,171.05,171.08,34972.0,161.746,161.7648,161.1524,161.1807,34972.0
2023-06-13 12:00:00,171.08,171.34,170.85,171.34,30491.0,161.1807,161.4257,160.964,161.4257,30491.0
2023-06-13 12:30:00,171.31,171.5,171.08,171.19,25820.0,161.3974,161.5764,161.1807,161.2843,25820.0
2023-06-13 13:00:00,171.2,171.57,171.19,171.5,7380.0,161.2938,161.6424,161.2843,161.5764,7380.0
2023-06-13 13:30:00,171.54,171.58,171.29,171.38,9171.0,161.6141,161.6518,161.3786,161.4633,9171.0
2023-06-13 14:00:00,171.41,171.43,171.2,171.27,11687.0,161.4916,161.5105,161.2938,161.3597,11687.0
2023-06-13 14:30:00,171.23,171.5,171.19,171.47,30145.0,161.322,161.5764,161.2843,161.5481,30145.0
2023-06-13 15:00:00,171.5,171.65,171.42,171.61,17829.0,161.5764,161.7177,161.501,161.68,17829.0
2023-06-13 15:30:00,171.62,172.02,171.59,171.97,45307.0,161.6895,162.0663,161.6612,162.0192,45307.0
2023-06-14 09:30:00,172.76,173.28,172.66,172.97,59143.0,162.7635,163.2534,162.6693,162.9613,59143.0
2023-06-14 10:00:00,172.95,173.56,172.89,173.56,56913.0,162.9425,163.5172,162.886,163.5172,56913.0
2023-06-14 10:30:00,173.6,174.04,173.6,173.86,45278.0,163.5549,163.9694,163.5549,163.7998,45278.0
2023-06-14 11:00:00,173.84,174.51,173.83,174.32,105136.0,163.781,164.4122,163.7716,164.2332,105136.0
2023-06-14 11:30:00,174.43,174.54,173.92,174.16,43144.0,164.3369,164.4405,163.8564,164.0825,43144.0
2023-06-14 12:00:00,174.07,174.32,173.94,174.26,24334.0,163.9977,164.2332,163.8752,164.1767,24334.0
2023-06-14 12:30:00,174.36,174.36,174.04,174.07,18764.0,164.2709,164.2709,163.9694,163.9977,18764.0
2023-06-14 13:00:00,174.04,174.05,173.68,173.72,15268.0,163.9694,163.9788,163.6303,163.6679,15268.0
2023-06-14 13:30:00,173.72,173.75,173.59,173.65,54206.0,163.6679,163.6962,163.5455,163.602,54206.0
2023-06-14 14:00:00,173.5,173.5,172.62,172.77,27841.0,163.4607,163.4607,162.6316,162.7729,27841.0
2023-06-14 14:30:00,172.84,173.44,172.68,173.21,10143.0,162.8389,163.4041,162.6881,163.1875,10143.0
2023-06-14 15:00:00,173.33,173.5,173.08,173.24,9627.0,163.3005,163.4607,163.065,163.2157,9627.0
2023-06-14 15:30:00,173.14,173.22,172.68,172.83,28451.0,163.1215,163.1969,162.6881,162.8294,28451.0
2023-06-15 09:30:00,172.25,173.32,172.13,173.25,46267.0,162.283,163.2911,162.1699,163.2251,46267.0
2023-06-15 10:00:00,173.29,173.48,173.14,173.3,27167.0,163.2628,163.4418,163.1215,163.2722,27167.0
2023-06-15 10:30:00,173.41,173.42,173.16,173.39,17453.0,163.3759,163.3853,163.1403,163.357,17453.0
2023-06-15 11:00:00,173.37,173.85,173.27,173.84,16666.0,163.3382,163.7904,163.244,163.781,16666.0
2023-06-15 11:30:00,173.71,173.72,173.44,173.53,9881.0,163.6585,163.6679,163.4041,163.4889,9881.0
2023-06-15 12:00:00,173.52,173.65,173.45,173.57,10070.0,163.4795,163.602,163.4136,163.5266,10070.0
2023-06-15 12:30:00,173.61,173.67,173.55,173.61,7341.0,163.5643,163.6208,163.5078,163.5643,7341.0
2023-06-15 13:00:00,173.59,173.69,173.54,173.69,5666.0,163.5455,163.6397,163.4984,163.6397,5666.0
2023-06-15 13:30:00,173.63,173.68,173.47,173.67,8810.0,163.5832,163.6303,163.4324,163.6208,8810.0
2023-06-15 14:00:00,173.6,173.73,173.44,173.61,8630.0,163.5549,163.6774,163.4041,163.5643,8630.0
2023-06-15 14:30:00,173.65,174.01,173.64,174.01,9629.0,163.602,163.9412,163.5926,163.9412,9629.0
2023-06-15 15:00:00,173.98,174.06,173.89,173.97,9819.0,163.9129,163.9883,163.8281,163.9035,9819.0
2023-06-15 15:30:00,174.02,174.21,173.75,173.93,33659.0,163.9506,164.1296,163.6962,163.8658,33659.0
2023-06-16 09:30:00,175.08,175.51,174.93,174.94,14627.0,164.9492,165.3544,164.8079,164.8174,14627.0
2023-06-16 10:00:00,174.97,175.01,174.36,174.44,35110.0,164.8456,164.8833,164.2709,164.3463,35110.0
2023-06-16 10:30:00,174.39,174.57,174.08,174.33,31339.0,164.2992,164.4688,164.0071,164.2426,31339.0
2023-06-16 11:00:00,174.33,174.5,174.16,174.21,60946.0,164.2426,164.4028,164.0825,164.1296,60946.0
2023-06-16 11:30:00,174.18,174.2,173.63,173.92,26588.0,164.1013,164.1202,163.5832,163.8564,26588.0
2023-06-16 12:00:00,173.97,174.29,173.92,174.17,9162.0,163.9035,164.205,163.8564,164.0919,9162.0
2023-06-16 12:30:00,174.19,174.19,174.01,174.02,4656.0,164.1107,164.1107,163.9412,163.9506,4656.0
2023-06-16 13:00:00,174.01,174.06,173.88,173.94,13632.0,163.9412,163.9883,163.8187,163.8752,13632.0
2023-06-16 13:30:00,173.95,174.0,173.62,173.85,18523.0,163.8846,163.9317,163.5737,163.7904,18523.0
2023-06-16 14:00:00,173.85,173.85,173.57,173.66,17464.0,163.7904,163.7904,163.5266,163.6114,17464.0
2023-06-16 14:30:00,173.67,173.7,173.52,173.56,11085.0,163.6208,163.6491,163.4795,163.5172,11085.0
2023-06-16 15:00:00,173.57,173.74,173.44,173.69,12139.0,163.5266,163.6868,163.4041,163.6397,12139.0
2023-06-16 15:30:00,173.68,173.69,173.36,173.46,50456.0,163.6303,163.6397,163.3288,163.423,50456.0
2023-06-20 09:30:00,171.4,171.74,170.69,170.77,21258.0,161.4822,161.8025,160.8133,160.8886,21258.0
2023-06-20 10:00:00,170.87,170.99,170.46,170.56,15771.0,160.9829,161.0959,160.5966,160.6908,15771.0
2023-06-20 10:30:00,170.58,170.98,170.54,170.67,27601.0,160.7096,161.0865,160.6719,160.7944,27601.0
2023-06-20 11:00:00,170.68,170.82,170.28,170.29,39435.0,160.8038,160.9357,160.427,160.4364,39435.0
2023-06-20 11:30:00,170.27,170.94,170.27,170.78,47679.0,160.4176,161.0488,160.4176,160.8981,47679.0
2023-06-20 12:00:00,170.81,170.92,170.45,170.89,8036.0,160.9263,161.03,160.5872,161.0017,8036.0
2023-06-20 12:30:00,170.89,170.89,170.66,170.78,17087.0,161.0017,161.0017,160.785,160.8981,17087.0
2023-06-20 13:00:00,170.77,170.8,170.68,170.79,7744.0,160.8886,160.9169,160.8038,160.9075,7744.0
2023-06-20 13:30:00,170.79,170.84,170.63,170.72,12824.0,160.9075,160.9546,160.7567,160.8415,12824.0
2023-06-20 14:00:00,170.7,170.83,170.68,170.79,10812.0,160.8227,160.9452,160.8038,160.9075,10812.0
2023-06-20 14:30:00,170.76,170.81,170.72,170.8,16348.0,160.8792,160.9263,160.8415,160.9169,16348.0
2023-06-20 15:00:00,170.79,170.89,170.73,170.75,20078.0,160.9075,161.0017,160.851,160.8698,20078.0
2023-06-20 15:30:00,170.76,170.78,170.4,170.44,42077.0,160.8792,160.8981,160.5401,160.5777,42077.0
2023-06-21 09:30:00,169.54,169.75,169.12,169.64,35695.0,159.7298,159.9277,159.3341,159.824,35695.0
2023-06-21 10:00:00,169.6,169.99,169.48,169.98,15670.0,159.7863,160.1538,159.6733,160.1444,15670.0
2023-06-21 10:30:00,169.97,170.14,169.93,170.07,11696.0,160.1349,160.2951,160.0972,160.2291,11696.0
2023-06-21 11:00:00,170.08,170.16,169.94,170.01,10387.0,160.2386,160.3139,160.1067,160.1726,10387.0
2023-06-21 11:30:00,170.06,170.35,169.71,170.31,55577.0,160.2197,160.4929,159.89,160.4553,55577.0
2023-06-21 12:00:00,170.3,170.55,170.3,170.47,6611.0,160.4458,160.6814,160.4458,160.606,6611.0
2023-06-21 12:30:00,170.52,170.67,170.49,170.5,6838.0,160.6531,160.7944,160.6248,160.6343,6838.0
2023-06-21 13:00:00,170.46,170.47,170.19,170.19,7995.0,160.5966,160.606,160.3422,160.3422,7995.0
2023-06-21 13:30:00,170.18,170.4,170.18,170.22,6453.0,160.3328,160.5401,160.3328,160.3705,6453.0
2023-06-21 14:00:00,170.21,170.6,170.21,170.6,9248.0,160.361,160.7285,160.361,160.7285,9248.0
2023-06-21 14:30:00,170.62,170.65,170.55,170.56,11169.0,160.7473,160.7756,160.6814,160.6908,11169.0
2023-06-21 15:00:00,170.58,170.81,170.56,170.59,16132.0,160.7096,160.9263,160.6908,160.7191,16132.0
2023-06-21 15:30:00,170.6,170.8,170.49,170.7,23245.0,160.7285,160.9169,160.6248,160.8227,23245.0
2023-06-22 09:30:00,171.92,171.95,171.46,171.7,27404.0,161.9721,162.0004,161.5387,161.7648,27404.0
2023-06-22 10:00:00,171.72,171.83,171.22,171.3,11617.0,161.7837,161.8873,161.3126,161.388,11617.0
2023-06-22 10:30:00,171.28,171.6,171.22,171.47,26251.0,161.3691,161.6706,161.3126,161.5481,26251.0
2023-06-22 11:00:00,171.5,171.63,171.35,171.55,22642.0,161.5764,161.6989,161.4351,161.6235,22642.0
2023-06-22 11:30:00,171.54,171.8,171.4,171.8,5559.0,161.6141,161.859,161.4822,161.859,5559.0
2023-06-22 12:00:00,171.75,171.78,171.41,171.5,16786.0,161.8119,161.8402,161.4916,161.5764,16786.0
2023-06-22 12:30:00,171.52,171.57,171.44,171.54,13364.0,161.5952,161.6424,161.5199,161.6141,13364.0
2023-06-22 13:00:00,171.55,171.55,171.35,171.42,7963.0,161.6235,161.6235,161.4351,161.501,7963.0
2023-06-22 13:30:00,171.4,171.58,171.35,171.53,12147.0,161.4822,161.6518,161.4351,161.6047,12147.0
2023-06-22 14:00:00,171.56,171.71,171.51,171.61,23355.0,161.6329,161.7742,161.5858,161.68,23355.0
2023-06-22 14:30:00,171.61,171.86,171.61,171.79,19377.0,161.68,161.9156,161.68,161.8496,19377.0
2023-06-22 15:00:00,171.81,171.91,171.68,171.79,16149.0,161.8685,161.9627,161.746,161.8496,16149.0
2023-06-22 15:30:00,171.8,171.96,171.62,171.93,17835.0,161.859,162.0098,161.6895,161.9815,17835.0
2023-06-23 09:30:00,170.08,170.45,169.91,170.1,28370.0,160.2386,160.5872,160.0784,160.2574,28370.0
2023-06-23 10:00:00,170.08,170.47,170.04,170.47,12183.0,160.2386,160.606,160.2009,160.606,12183.0
2023-06-23 10:30:00,170.5,170.64,170.05,170.11,13936.0,160.6343,160.7662,160.2103,160.2668,13936.0
2023-06-23 11:00:00,170.16,170.18,169.66,169.66,13746.0,160.3139,160.3328,159.8429,159.8429,13746.0
2023-06-23 11:30:00,169.77,169.9,169.68,169.77,9998.0,159.9465,160.069,159.8617,159.9465,9998.0
2023-06-23 12:00:00,169.77,169.95,169.71,169.81,14995.0,159.9465,160.1161,159.89,159.9842,14995.0
2023-06-23 12:30:00,169.8,169.84,169.65,169.81,4419.0,159.9748,160.0125,159.8334,159.9842,4419.0
2023-06-23 13:00:00,169.79,169.91,169.76,169.84,6197.0,159.9653,160.0784,159.9371,160.0125,6197.0
2023-06-23 13:30:00,169.81,169.86,169.72,169.79,4304.0,159.9842,160.0313,159.8994,159.9653,4304.0
2023-06-23 14:00:00,169.72,169.81,169.45,169.66,17880.0,159.8994,159.9842,159.645,159.8429,17880.0
2023-06-23 14:30:00,169.71,169.76,169.5,169.5,6696.0,159.89,159.9371,159.6921,159.6921,6696.0
2023-06-23 15:00:00,169.49,169.64,169.44,169.55,7738.0,159.6827,159.824,159.6356,159.7392,7738.0
2023-06-23 15:30:00,169.55,169.63,169.21,169.22,27028.0,159.7392,159.8146,159.4189,159.4283,27028.0
2023-06-26 09:30:00,169.56,169.65,168.89,169.07,38255.0,159.7487,159.8334,159.1174,159.287,38255.0
2023-06-26 10:00:00,169.04,169.19,168.9,169.04,18663.0,159.2587,159.4001,159.1268,159.2587,18663.0
2023-06-26 10:30:00,169.01,169.18,168.77,169.08,30532.0,159.2305,159.3906,159.0044,159.2964,30532.0
2023-06-26 11:00:00,169.04,169.43,169.04,169.18,11863.0,159.2587,159.6262,159.2587,159.3906,11863.0
2023-06-26 11:30:00,169.11,169.24,168.83,169.2,22178.0,159.3247,159.4472,159.0609,159.4095,22178.0
2023-06-26 12:00:00,169.17,169.34,169.17,169.28,7994.0,159.3812,159.5414,159.3812,159.4849,7994.0
2023-06-26 12:30:00,169.26,169.36,169.11,169.28,14661.0,159.466,159.5602,159.3247,159.4849,14661.0
2023-06-26 13:00:00,169.28,169.41,169.27,169.3,9685.0,159.4849,159.6073,159.4754,159.5037,9685.0
2023-06-26 13:30:00,169.35,169.36,169.1,169.1,8197.0,159.5508,159.5602,159.3153,159.3153,8197.0
2023-06-26 14:00:00,169.1,169.16,168.89,168.97,6300.0,159.3153,159.3718,159.1174,159.1928,6300.0
2023-06-26 14:30:00,168.95,169.15,168.95,169.03,8260.0,159.174,159.3624,159.174,159.2493,8260.0
2023-06-26 15:00:00,169.01,169.08,168.95,168.95,6750.0,159.2305,159.2964,159.174,159.174,6750.0
2023-06-26 15:30:00,168.96,169.11,168.93,169.01,28890.0,159.1834,159.3247,159.1551,159.2305,28890.0
2023-06-27 09:30:00,169.56,169.81,169.45,169.6,26491.0,159.7487,159.9842,159.645,159.7863,26491.0
2023-06-27 10:00:00,169.64,169.77,169.31,169.6,19260.0,159.824,159.9465,159.5131,159.7863,19260.0
2023-06-27 10:30:00,169.72,170.11,169.65,170.03,22858.0,159.8994,160.2668,159.8334,160.1915,22858.0
2023-06-27 11:00:00,170.0,170.03,169.65,169.82,14669.0,160.1632,160.1915,159.8334,159.9936,14669.0
2023-06-27 11:30:00,169.78,169.93,169.55,169.78,14445.0,159.9559,160.0972,159.7392,159.9559,14445.0
2023-06-27 12:00:00,169.85,169.86,169.64,169.75,11551.0,160.0219,160.0313,159.824,159.9277,11551.0
2023-06-27 12:30:00,169.8,170.28,169.76,170.25,15267.0,159.9748,160.427,159.9371,160.3987,15267.0
2023-06-27 13:00:00,170.25,170.46,170.23,170.42,13682.0,160.3987,160.5966,160.3799,160.5589,13682.0
2023-06-27 13:30:00,170.4,170.58,170.39,170.58,5644.0,160.5401,160.7096,160.5306,160.7096,5644.0
2023-06-27 14:00:00,170.55,170.62,170.51,170.53,8325.0,160.6814,160.7473,160.6437,160.6625,8325.0
2023-06-27 14:30:00,170.57,170.62,170.45,170.51,7311.0,160.7002,160.7473,160.5872,160.6437,7311.0
2023-06-27 15:00:00,170.51,170.55,170.42,170.44,7615.0,160.6437,160.6814,160.5589,160.5777,7615.0
2023-06-27 15:30:00,170.45,170.68,170.38,170.63,20458.0,160.5872,160.8038,160.5212,160.7567,20458.0
2023-06-28 09:30:00,169.4,169.58,169.08,169.31,19516.0,159.5979,159.7675,159.2964,159.5131,19516.0
2023-06-28 10:00:00,169.08,169.33,169.06,169.16,8776.0,159.2964,159.532,159.2776,159.3718,8776.0
2023-06-28 10:30:00,169.1,169.43,169.08,169.16,16374.0,159.3153,159.6262,159.2964,159.3718,16374.0
2023-06-28 11:00:00,169.2,169.96,169.19,169.92,18509.0,159.4095,160.1255,159.4001,160.0878,18509.0
2023-06-28 11:30:00,169.96,170.0,169.87,169.89,6817.0,160.1255,160.1632,160.0407,160.0596,6817.0
2023-06-28 12:00:00,169.91,169.94,169.76,169.83,6416.0,160.0784,160.1067,159.9371,160.003,6416.0
2023-06-28 12:30:00,169.77,170.0,169.57,169.58,11965.0,159.9465,160.1632,159.7581,159.7675,11965.0
2023-06-28 13:00:00,169.62,169.84,169.52,169.82,4179.0,159.8052,160.0125,159.711,159.9936,4179.0
2023-06-28 13:30:00,169.82,169.82,169.64,169.72,4683.0,159.9936,159.9936,159.824,159.8994,4683.0
2023-06-28 14:00:00,169.75,169.85,169.65,169.65,4407.0,159.9277,160.0219,159.8334,159.8334,4407.0
2023-06-28 14:30:00,169.69,169.77,169.65,169.65,7837.0,159.8711,159.9465,159.8334,159.8334,7837.0
2023-06-28 15:00:00,169.69,169.78,169.63,169.63,12076.0,159.8711,159.9559,159.8146,159.8146,12076.0
2023-06-28 15:30:00,169.61,169.71,169.44,169.47,20456.0,159.7958,159.89,159.6356,159.6639,20456.0
2023-06-29 09:30:00,170.56,170.64,170.32,170.54,24564.0,160.6908,160.7662,160.4647,160.6719,24564.0
2023-06-29 10:00:00,170.48,170.56,170.18,170.37,14279.0,160.6154,160.6908,160.3328,160.5118,14279.0
2023-06-29 10:30:00,170.36,170.36,170.07,170.25,11372.0,160.5024,160.5024,160.2291,160.3987,11372.0
2023-06-29 11:00:00,170.24,170.38,170.11,170.19,15723.0,160.3893,160.5212,160.2668,160.3422,15723.0
2023-06-29 11:30:00,170.24,170.36,169.88,170.1,36323.0,160.3893,160.5024,160.0501,160.2574,36323.0
2023-06-29 12:00:00,170.09,170.22,169.89,170.2,24663.0,160.248,160.3705,160.0596,160.3516,24663.0
2023-06-29 12:30:00,170.1,170.26,170.05,170.15,17556.0,160.2574,160.4082,160.2103,160.3045,17556.0
2023-06-29 13:00:00,170.14,170.22,170.11,170.15,21185.0,160.2951,160.3705,160.2668,160.3045,21185.0
2023-06-29 13:30:00,170.14,170.19,169.61,169.72,27896.0,160.2951,160.3422,159.7958,159.8994,27896.0
2023-06-29 14:00:00,169.72,169.72,169.14,169.41,30962.0,159.8994,159.8994,159.353,159.6073,30962.0
2023-06-29 14:30:00,169.4,169.59,169.31,169.46,24640.0,159.5979,159.7769,159.5131,159.6544,24640.0
2023-06-29 15:00:00,169.44,169.69,169.42,169.64,35201.0,159.6356,159.8711,159.6168,159.824,35201.0
2023-06-29 15:30:00,169.6,169.64,169.28,169.3,104767.0,159.7863,159.824,159.4849,159.5037,104767.0
2023-06-30 09:30:00,173.2,173.65,173.15,173.28,56591.0,163.178,163.602,163.1309,163.2534,56591.0
2023-06-30 10:00:00,173.16,173.48,172.95,173.24,46233.0,163.1403,163.4418,162.9425,163.2157,46233.0
2023-06-30 10:30:00,173.17,173.43,172.75,173.28,38910.0,163.1498,163.3947,162.7541,163.2534,38910.0
2023-06-30 11:00:00,173.29,173.64,173.16,173.26,21532.0,163.2628,163.5926,163.1403,163.2346,21532.0
2023-06-30 11:30:00,173.26,173.28,172.87,172.89,7013.0,163.2346,163.2534,162.8671,162.886,7013.0
2023-06-30 12:00:00,172.97,173.23,172.82,173.17,8214.0,162.9613,163.2063,162.82,163.1498,8214.0
2023-06-30 12:30:00,173.21,173.44,173.1,173.33,12143.0,163.1875,163.4041,163.0838,163.3005,12143.0
2023-06-30 13:00:00,173.33,173.34,173.16,173.29,11638.0,163.3005,163.3099,163.1403,163.2628,11638.0
2023-06-30 13:30:00,173.29,173.32,173.06,173.23,7052.0,163.2628,163.2911,163.0461,163.2063,7052.0
2023-06-30 14:00:00,173.21,173.27,173.04,173.16,12785.0,163.1875,163.244,163.0273,163.1403,12785.0
2023-06-30 14:30:00,173.17,173.29,173.06,173.17,8200.0,163.1498,163.2628,163.0461,163.1498,8200.0
2023-06-30 15:00:00,173.13,173.51,173.12,173.17,19090.0,163.1121,163.4701,163.1027,163.1498,19090.0
2023-06-30 15:30:00,173.15,173.65,173.11,173.49,28490.0,163.1309,163.602,163.0932,163.4513,28490.0
2023-07-03 09:30:00,173.2,173.42,172.96,173.32,18468.0,163.178,163.3853,162.9519,163.2911,18468.0
2023-07-03 10:00:00,173.45,173.84,173.39,173.57,19143.0,163.4136,163.781,163.357,163.5266,19143.0
2023-07-03 10:30:00,173.58,173.81,173.44,173.59,21954.0,163.536,163.7527,163.4041,163.5455,21954.0
2023-07-03 11:00:00,173.52,173.69,173.48,173.53,18798.0,163.4795,163.6397,163.4418,163.4889,18798.0
2023-07-03 11:30:00,173.48,173.54,173.32,173.47,3928.0,163.4418,163.4984,163.2911,163.4324,3928.0
2023-07-03 12:00:00,173.45,174.02,173.45,174.02,27448.0,163.4136,163.9506,163.4136,163.9506,27448.0
2023-07-03 12:30:00,174.02,174.24,173.8,173.91,27262.0,163.9506,164.1579,163.7433,163.8469,27262.0
2023-07-05 09:30:00,173.11,173.25,172.89,173.05,18324.0,163.0932,163.2251,162.886,163.0367,18324.0
2023-07-05 10:00:00,172.99,173.0,172.38,172.64,10895.0,162.9802,162.9896,162.4055,162.6504,10895.0
2023-07-05 10:30:00,172.64,172.64,172.2,172.27,8377.0,162.6504,162.6504,162.2359,162.3018,8377.0
2023-07-05 11:00:00,172.41,172.45,172.18,172.38,6419.0,162.4337,162.4714,162.2171,162.4055,6419.0
2023-07-05 11:30:00,172.34,172.76,172.33,172.64,16949.0,162.3678,162.7635,162.3584,162.6504,16949.0
2023-07-05 12:00:00,172.59,172.68,172.57,172.65,3623.0,162.6033,162.6881,162.5845,162.6599,3623.0
2023-07-05 12:30:00,172.64,172.7,172.57,172.68,5438.0,162.6504,162.707,162.5845,162.6881,5438.0
2023-07-05 13:00:00,172.69,172.8,172.56,172.72,6528.0,162.6975,162.8012,162.5751,162.7258,6528.0
2023-07-05 13:30:00,172.65,172.93,172.61,172.74,14418.0,162.6599,162.9237,162.6222,162.7447,14418.0
2023-07-05 14:00:00,172.8,172.9,172.65,172.73,9877.0,162.8012,162.8954,162.6599,162.7352,9877.0
2023-07-05 14:30:00,172.67,172.91,172.67,172.88,4621.0,162.6787,162.9048,162.6787,162.8765,4621.0
2023-07-05 15:00:00,172.93,173.11,172.81,172.89,20156.0,162.9237,163.0932,162.8106,162.886,20156.0
2023-07-05 15:30:00,172.92,173.01,172.7,172.9,21133.0,162.9142,162.999,162.707,162.8954,21133.0
2023-07-06 09:30:00,171.36,171.47,170.96,171.32,15194.0,161.4445,161.5481,161.0676,161.4068,15194.0
2023-07-06 10:00:00,171.3,171.4,170.16,170.24,20431.0,161.388,161.4822,160.3139,160.3893,20431.0
2023-07-06 10:30:00,170.19,170.36,170.02,170.35,22072.0,160.3422,160.5024,160.182,160.4929,22072.0
2023-07-06 11:00:00,170.26,170.38,170.09,170.23,13924.0,160.4082,160.5212,160.248,160.3799,13924.0
2023-07-06 11:30:00,170.27,170.66,170.14,170.66,23966.0,160.4176,160.785,160.2951,160.785,23966.0
2023-07-06 12:00:00,170.67,171.07,170.66,170.84,12855.0,160.7944,161.1713,160.785,160.9546,12855.0
2023-07-06 12:30:00,170.84,170.94,170.77,170.87,8836.0,160.9546,161.0488,160.8886,160.9829,8836.0
2023-07-06 13:00:00,170.84,170.99,170.84,170.95,6453.0,160.9546,161.0959,160.9546,161.0582,6453.0
2023-07-06 13:30:00,170.96,171.04,170.87,171.04,6471.0,161.0676,161.143,160.9829,161.143,6471.0
2023-07-06 14:00:00,170.99,170.99,170.72,170.8,6988.0,161.0959,161.0959,160.8415,160.9169,6988.0
2023-07-06 14:30:00,170.81,171.0,170.78,170.99,9148.0,160.9263,161.1053,160.8981,161.0959,9148.0
2023-07-06 15:00:00,170.99,171.03,170.8,171.01,16224.0,161.0959,161.1336,160.9169,161.1148,16224.0
2023-07-06 15:30:00,170.97,170.98,170.77,170.91,31946.0,161.0771,161.0865,160.8886,161.0205,31946.0
2023-07-07 09:30:00,169.87,169.96,169.31,169.52,24477.0,160.0407,160.1255,159.5131,159.711,24477.0
2023-07-07 10:00:00,169.48,169.84,169.36,169.54,17386.0,159.6733,160.0125,159.5602,159.7298,17386.0
2023-07-07 10:30:00,169.56,170.0,169.51,169.92,13043.0,159.7487,160.1632,159.7015,160.0878,13043.0
2023-07-07 11:00:00,169.95,169.95,169.6,169.66,13019.0,160.1161,160.1161,159.7863,159.8429,13019.0
2023-07-07 11:30:00,169.6,169.69,169.6,169.68,6271.0,159.7863,159.8711,159.7863,159.8617,6271.0
2023-07-07 12:00:00,169.75,170.01,169.72,170.0,7969.0,159.9277,160.1726,159.8994,160.1632,7969.0
2023-07-07 12:30:00,170.05,170.23,170.05,170.22,4773.0,160.2103,160.3799,160.2103,160.3705,4773.0
2023-07-07 13:00:00,170.28,170.35,170.22,170.26,4735.0,160.427,160.4929,160.3705,160.4082,4735.0
2023-07-07 13:30:00,170.26,170.26,170.07,170.08,4897.0,160.4082,160.4082,160.2291,160.2386,4897.0
2023-07-07 14:00:00,170.14,170.14,169.96,170.11,6608.0,160.2951,160.2951,160.1255,160.2668,6608.0
2023-07-07 14:30:00,170.08,170.12,169.99,170.03,8646.0,160.2386,160.2763,160.1538,160.1915,8646.0
2023-07-07 15:00:00,170.01,170.22,170.01,170.03,8116.0,160.1726,160.3705,160.1726,160.1915,8116.0
2023-07-07 15:30:00,170.02,170.03,169.3,169.3,21523.0,160.182,160.1915,159.5037,159.5037,21523.0
2023-07-10 09:30:00,169.46,170.04,169.31,170.01,27761.0,159.6544,160.2009,159.5131,160.1726,27761.0
2023-07-10 10:00:00,170.03,170.23,169.67,169.68,10075.0,160.1915,160.3799,159.8523,159.8617,10075.0
2023-07-10 10:30:00,169.63,169.63,169.29,169.51,15651.0,159.8146,159.8146,159.4943,159.7015,15651.0
2023-07-10 11:00:00,169.66,169.66,169.4,169.62,18162.0,159.8429,159.8429,159.5979,159.8052,18162.0
2023-07-10 11:30:00,169.57,169.65,169.27,169.55,14365.0,159.7581,159.8334,159.4754,159.7392,14365.0
2023-07-10 12:00:00,169.5,169.61,169.37,169.61,6933.0,159.6921,159.7958,159.5697,159.7958,6933.0
2023-07-10 12:30:00,169.56,169.68,169.48,169.48,4343.0,159.7487,159.8617,159.6733,159.6733,4343.0
2023-07-10 13:00:00,169.54,169.69,169.52,169.55,4712.0,159.7298,159.8711,159.711,159.7392,4712.0
2023-07-10 13:30:00,169.57,169.58,169.39,169.39,6057.0,159.7581,159.7675,159.5885,159.5885,6057.0
2023-07-10 14:00:00,169.32,169.36,169.13,169.22,8873.0,159.5225,159.5602,159.3435,159.4283,8873.0
2023-07-10 14:30:00,169.2,169.23,169.12,169.18,6197.0,159.4095,159.4378,159.3341,159.3906,6197.0
2023-07-10 15:00:00,169.21,169.25,169.13,169.19,8789.0,159.4189,159.4566,159.3435,159.4001,8789.0
2023-07-10 15:30:00,169.18,169.47,169.09,169.47,34518.0,159.3906,159.6639,159.3059,159.6639,34518.0
2023-07-11 09:30:00,171.72,171.8,171.17,171.39,27778.0,161.7837,161.859,161.2655,161.4728,27778.0
2023-07-11 10:00:00,171.33,171.5,171.14,171.31,34248.0,161.4162,161.5764,161.2372,161.3974,34248.0
2023-07-11 10:30:00,171.27,171.28,170.9,170.99,23677.0,161.3597,161.3691,161.0111,161.0959,23677.0
2023-07-11 11:00:00,170.99,171.3,170.94,170.97,16284.0,161.0959,161.388,161.0488,161.0771,16284.0
2023-07-11 11:30:00,171.04,171.52,171.04,171.47,14034.0,161.143,161.5952,161.143,161.5481,14034.0
2023-07-11 12:00:00,171.5,171.53,171.33,171.43,11098.0,161.5764,161.6047,161.4162,161.5105,11098.0
2023-07-11 12:30:00,171.49,171.67,171.42,171.57,6045.0,161.567,161.7366,161.501,161.6424,6045.0
2023-07-11 13:00:00,171.58,171.62,171.46,171.56,4717.0,161.6518,161.6895,161.5387,161.6329,4717.0
2023-07-11 13:30:00,171.56,171.56,171.39,171.45,7065.0,161.6329,161.6329,161.4728,161.5293,7065.0
2023-07-11 14:00:00,171.42,171.47,171.13,171.21,5083.0,161.501,161.5481,161.2278,161.3032,5083.0
2023-07-11 14:30:00,171.23,171.37,171.15,171.37,5144.0,161.322,161.4539,161.2467,161.4539,5144.0
2023-07-11 15:00:00,171.35,171.38,171.14,171.16,6722.0,161.4351,161.4633,161.2372,161.2561,6722.0
2023-07-11 15:30:00,171.11,171.64,171.05,171.6,22052.0,161.209,161.7083,161.1524,161.6706,22052.0
2023-07-12 09:30:00,172.7,172.74,172.04,172.46,17711.0,162.707,162.7447,162.0852,162.4809,17711.0
2023-07-12 10:00:00,172.5,172.82,172.26,172.72,25486.0,162.5185,162.82,162.2924,162.7258,25486.0
2023-07-12 10:30:00,172.74,173.14,172.74,172.9,34685.0,162.7447,163.1215,162.7447,162.8954,34685.0
2023-07-12 11:00:00,172.9,173.42,172.72,173.34,26801.0,162.8954,163.3853,162.7258,163.3099,26801.0
2023-07-12 11:30:00,173.33,173.34,173.0,173.24,8906.0,163.3005,163.3099,162.9896,163.2157,8906.0
2023-07-12 12:00:00,173.27,173.34,173.19,173.32,9405.0,163.244,163.3099,163.1686,163.2911,9405.0
2023-07-12 12:30:00,173.32,173.61,173.27,173.52,8051.0,163.2911,163.5643,163.244,163.4795,8051.0
2023-07-12 13:00:00,173.52,173.59,173.49,173.54,6873.0,163.4795,163.5455,163.4513,163.4984,6873.0
2023-07-12 13:30:00,173.57,173.67,173.5,173.59,4772.0,163.5266,163.6208,163.4607,163.5455,4772.0
2023-07-12 14:00:00,173.57,173.78,173.55,173.55,6166.0,163.5266,163.7245,163.5078,163.5078,6166.0
2023-07-12 14:30:00,173.57,173.65,173.46,173.54,6260.0,163.5266,163.602,163.423,163.4984,6260.0
2023-07-12 15:00:00,173.56,173.59,173.22,173.3,9422.0,163.5172,163.5455,163.1969,163.2722,9422.0
2023-07-12 15:30:00,173.27,173.44,173.17,173.25,26449.0,163.244,163.4041,163.1498,163.2251,26449.0
2023-07-13 09:30:00,176.0,176.04,175.58,175.72,27305.0,165.816,165.8537,165.4203,165.5522,27305.0
2023-07-13 10:00:00,175.7,175.84,175.46,175.59,16377.0,165.5334,165.6653,165.3073,165.4297,16377.0
2023-07-13 10:30:00,175.57,175.94,175.55,175.91,17527.0,165.4109,165.7595,165.3921,165.7312,17527.0
2023-07-13 11:00:00,175.94,175.94,175.62,175.72,17074.0,165.7595,165.7595,165.458,165.5522,17074.0
2023-07-13 11:30:00,175.62,175.93,175.52,175.9,18641.0,165.458,165.7501,165.3638,165.7218,18641.0
2023-07-13 12:00:00,175.93,176.23,175.89,176.21,8635.0,165.7501,166.0327,165.7124,166.0139,8635.0
2023-07-13 12:30:00,176.25,176.3,176.12,176.17,7370.0,166.0515,166.0987,165.9291,165.9762,7370.0
2023-07-13 13:00:00,176.16,176.38,176.14,176.36,4268.0,165.9668,166.174,165.9479,166.1552,4268.0
2023-07-13 13:30:00,176.37,176.53,176.25,176.3,18395.0,166.1646,166.3153,166.0515,166.0987,18395.0
2023-07-13 14:00:00,176.24,176.39,176.16,176.2,6381.0,166.0421,166.1834,165.9668,166.0044,6381.0
2023-07-13 14:30:00,176.15,176.24,176.12,176.22,11470.0,165.9573,166.0421,165.9291,166.0233,11470.0
2023-07-13 15:00:00,176.21,176.22,176.0,176.19,22863.0,166.0139,166.0233,165.816,165.995,22863.0
2023-07-13 15:30:00,176.16,176.23,175.68,175.72,61736.0,165.9668,166.0327,165.5145,165.5522,61736.0
2023-07-14 09:30:00,177.71,177.88,177.4,177.7,26210.0,167.4271,167.5872,167.135,167.4176,26210.0
2023-07-14 10:00:00,177.44,177.49,176.88,177.25,16475.0,167.1727,167.2198,166.6451,166.9937,16475.0
2023-07-14 10:30:00,177.2,177.43,177.07,177.38,23197.0,166.9466,167.1633,166.8241,167.1162,23197.0
2023-07-14 11:00:00,177.37,177.53,177.25,177.45,18099.0,167.1067,167.2575,166.9937,167.1821,18099.0
2023-07-14 11:30:00,177.4,177.5,177.21,177.27,7167.0,167.135,167.2292,166.956,167.0125,7167.0
2023-07-14 12:00:00,177.26,177.44,177.25,177.4,6886.0,167.0031,167.1727,166.9937,167.135,6886.0
2023-07-14 12:30:00,177.42,177.67,177.32,177.59,21720.0,167.1538,167.3894,167.0596,167.314,21720.0
2023-07-14 13:00:00,177.63,177.67,177.56,177.62,9950.0,167.3517,167.3894,167.2857,167.3423,9950.0
2023-07-14 13:30:00,177.61,177.68,177.5,177.52,4906.0,167.3329,167.3988,167.2292,167.2481,4906.0
2023-07-14 14:00:00,177.56,177.67,177.53,177.61,2883.0,167.2857,167.3894,167.2575,167.3329,2883.0
2023-07-14 14:30:00,177.6,177.78,177.6,177.74,5613.0,167.3234,167.493,167.3234,167.4553,5613.0
2023-07-14 15:00:00,177.71,177.77,177.62,177.69,5795.0,167.4271,167.4836,167.3423,167.4082,5795.0
2023-07-14 15:30:00,177.65,177.74,177.5,177.53,33942.0,167.3705,167.4553,167.2292,167.2575,33942.0
2023-07-17 09:30:00,175.92,176.0,175.48,175.92,12074.0,165.7406,165.816,165.3261,165.7406,12074.0
2023-07-17 10:00:00,175.96,176.28,175.89,176.19,13375.0,165.7783,166.0798,165.7124,165.995,13375.0
2023-07-17 10:30:00,176.19,176.21,175.82,176.21,5586.0,165.995,166.0139,165.6464,166.0139,5586.0
2023-07-17 11:00:00,176.13,176.28,176.08,176.15,8142.0,165.9385,166.0798,165.8914,165.9573,8142.0
2023-07-17 11:30:00,176.13,176.29,176.09,176.13,5573.0,165.9385,166.0892,165.9008,165.9385,5573.0
2023-07-17 12:00:00,176.15,176.27,176.08,176.22,4078.0,165.9573,166.0704,165.8914,166.0233,4078.0
2023-07-17 12:30:00,176.26,176.3,176.23,176.23,1869.0,166.061,166.0987,166.0327,166.0327,1869.0
2023-07-17 13:00:00,176.22,176.24,176.14,176.15,2020.0,166.0233,166.0421,165.9479,165.9573,2020.0
2023-07-17 13:30:00,176.22,176.22,176.1,176.18,2664.0,166.0233,166.0233,165.9102,165.9856,2664.0
2023-07-17 14:00:00,176.15,176.27,176.06,176.2,8926.0,165.9573,166.0704,165.8725,166.0044,8926.0
2023-07-17 14:30:00,176.12,176.13,175.85,175.85,18339.0,165.9291,165.9385,165.6747,165.6747,18339.0
2023-07-17 15:00:00,175.87,176.1,175.87,175.97,11944.0,165.6935,165.9102,165.6935,165.7878,11944.0
2023-07-17 15:30:00,176.04,176.42,175.96,176.08,20718.0,165.8537,166.2117,165.7783,165.8914,20718.0
2023-07-18 09:30:00,176.07,176.23,175.83,175.92,8164.0,165.882,166.0327,165.6559,165.7406,8164.0
2023-07-18 10:00:00,176.08,176.22,176.03,176.22,6734.0,165.8914,166.0233,165.8443,166.0233,6734.0
2023-07-18 10:30:00,176.27,176.73,176.26,176.65,9680.0,166.0704,166.5038,166.061,166.4284,9680.0
2023-07-18 11:00:00,176.65,176.88,176.59,176.68,3952.0,166.4284,166.6451,166.3719,166.4567,3952.0
2023-07-18 11:30:00,176.42,176.45,176.03,176.03,8140.0,166.2117,166.24,165.8443,165.8443,8140.0
2023-07-18 12:00:00,176.1,176.11,175.53,175.67,14620.0,165.9102,165.9196,165.3732,165.5051,14620.0
2023-07-18 12:30:00,175.56,175.57,175.22,175.35,8000.0,165.4015,165.4109,165.0811,165.2036,8000.0
2023-07-18 13:00:00,175.34,175.35,175.19,175.21,3596.0,165.1942,165.2036,165.0529,165.0717,3596.0
2023-07-18 13:30:00,175.24,175.31,175.16,175.22,5551.0,165.1,165.1659,165.0246,165.0811,5551.0
2023-07-18 14:00:00,175.22,175.48,175.17,175.38,4476.0,165.0811,165.3261,165.034,165.2319,4476.0
2023-07-18 14:30:00,175.29,175.43,175.26,175.29,11634.0,165.1471,165.279,165.1188,165.1471,11634.0
2023-07-18 15:00:00,175.28,175.39,175.21,175.34,18315.0,165.1377,165.2413,165.0717,165.1942,18315.0
2023-07-18 15:30:00,175.33,175.45,175.17,175.4,54364.0,165.1848,165.2978,165.034,165.2507,54364.0
2023-07-19 09:30:00,179.04,179.49,178.6,179.28,41485.0,168.6801,169.1041,168.2656,168.9062,41485.0
2023-07-19 10:00:00,179.28,179.78,179.12,179.43,44794.0,168.9062,169.3773,168.7555,169.0475,44794.0
2023-07-19 10:30:00,179.41,179.48,178.55,178.61,19879.0,169.0287,169.0946,168.2185,168.275,19879.0
2023-07-19 11:00:00,178.66,178.94,178.6,178.88,20646.0,168.3221,168.5859,168.2656,168.5294,20646.0
2023-07-19 11:30:00,178.86,178.94,178.46,178.74,11227.0,168.5105,168.5859,168.1337,168.3975,11227.0
2023-07-19 12:00:00,178.7,179.0,178.56,179.0,16283.0,168.3598,168.6424,168.2279,168.6424,16283.0
2023-07-19 12:30:00,178.94,179.1,178.83,179.1,6041.0,168.5859,168.7366,168.4823,168.7366,6041.0
2023-07-19 13:00:00,179.03,179.32,178.95,179.17,7643.0,168.6707,168.9439,168.5953,168.8026,7643.0
2023-07-19 13:30:00,179.24,179.28,179.09,179.18,10742.0,168.8685,168.9062,168.7272,168.812,10742.0
2023-07-19 14:00:00,179.22,179.53,179.18,179.52,12497.0,168.8497,169.1418,168.812,169.1323,12497.0
2023-07-19 14:30:00,179.57,179.58,179.45,179.45,5416.0,169.1794,169.1889,169.0664,169.0664,5416.0
2023-07-19 15:00:00,179.46,179.54,179.43,179.52,6851.0,169.0758,169.1512,169.0475,169.1323,6851.0
2023-07-19 15:30:00,179.49,179.73,179.43,179.7,21557.0,169.1041,169.3302,169.0475,169.3019,21557.0
2023-07-20 09:30:00,176.43,176.67,176.16,176.34,38293.0,166.2211,166.4472,165.9668,166.1363,38293.0
2023-07-20 10:00:00,176.34,176.36,175.57,175.72,24935.0,166.1363,166.1552,165.4109,165.5522,24935.0
2023-07-20 10:30:00,175.72,176.12,175.7,175.98,19833.0,165.5522,165.9291,165.5334,165.7972,19833.0
2023-07-20 11:00:00,176.05,176.13,175.72,176.04,19019.0,165.8631,165.9385,165.5522,165.8537,19019.0
2023-07-20 11:30:00,176.01,176.01,175.64,175.78,20529.0,165.8254,165.8254,165.4768,165.6087,20529.0
2023-07-20 12:00:00,175.81,176.38,175.76,176.29,14125.0,165.637,166.174,165.5899,166.0892,14125.0
2023-07-20 12:30:00,176.28,176.28,175.99,176.13,10867.0,166.0798,166.0798,165.8066,165.9385,10867.0
2023-07-20 13:00:00,176.09,176.44,176.07,176.34,8184.0,165.9008,166.2306,165.882,166.1363,8184.0
2023-07-20 13:30:00,176.4,176.4,176.16,176.29,4548.0,166.1929,166.1929,165.9668,166.0892,4548.0
2023-07-20 14:00:00,176.31,176.43,176.21,176.21,6095.0,166.1081,166.2211,166.0139,166.0139,6095.0
2023-07-20 14:30:00,176.14,176.22,176.12,176.17,5124.0,165.9479,166.0233,165.9291,165.9762,5124.0
2023-07-20 15:00:00,176.14,176.19,175.91,175.95,8662.0,165.9479,165.995,165.7312,165.7689,8662.0
2023-07-20 15:30:00,175.98,176.17,175.97,176.05,36978.0,165.7972,165.9762,165.7878,165.8631,36978.0
2023-07-21 09:30:00,176.46,176.91,176.24,176.91,23408.0,166.2494,166.6734,166.0421,166.6734,23408.0
2023-07-21 10:00:00,176.87,177.31,176.82,177.31,10143.0,166.6357,167.0502,166.5886,167.0502,10143.0
2023-07-21 10:30:00,177.31,177.54,177.29,177.48,18412.0,167.0502,167.2669,167.0314,167.2104,18412.0
2023-07-21 11:00:00,177.52,177.7,177.29,177.52,85704.0,167.2481,167.4176,167.0314,167.2481,85704.0
2023-07-21 11:30:00,177.49,177.75,177.47,177.72,9870.0,167.2198,167.4648,167.201,167.4365,9870.0
2023-07-21 12:00:00,177.73,177.77,177.61,177.62,8625.0,167.4459,167.4836,167.3329,167.3423,8625.0
2023-07-21 12:30:00,177.53,177.79,177.53,177.72,6671.0,167.2575,167.5024,167.2575,167.4365,6671.0
2023-07-21 13:00:00,177.72,177.81,177.7,177.76,2880.0,167.4365,167.5213,167.4176,167.4742,2880.0
2023-07-21 13:30:00,177.73,177.94,177.69,177.85,5877.0,167.4459,167.6438,167.4082,167.559,5877.0
2023-07-21 14:00:00,177.89,177.93,177.68,177.75,10786.0,167.5967,167.6343,167.3988,167.4648,10786.0
2023-07-21 14:30:00,177.77,177.84,177.71,177.75,5223.0,167.4836,167.5495,167.4271,167.4648,5223.0
2023-07-21 15:00:00,177.69,177.73,177.55,177.71,4332.0,167.4082,167.4459,167.2763,167.4271,4332.0
2023-07-21 15:30:00,177.72,177.88,177.56,177.7,38028.0,167.4365,167.5872,167.2857,167.4176,38028.0
2023-07-24 09:30:00,176.41,176.8,176.2,176.58,28073.0,166.2023,166.5697,166.0044,166.3625,28073.0
2023-07-24 10:00:00,176.79,176.8,176.26,176.36,13283.0,166.5603,166.5697,166.061,166.1552,13283.0
2023-07-24 10:30:00,176.38,177.14,176.38,177.12,18079.0,166.174,166.8901,166.174,166.8712,18079.0
2023-07-24 11:00:00,177.12,177.58,177.11,177.57,9871.0,166.8712,167.3046,166.8618,167.2952,9871.0
2023-07-24 11:30:00,177.7,177.81,177.62,177.63,5323.0,167.4176,167.5213,167.3423,167.3517,5323.0
2023-07-24 12:00:00,177.68,177.68,177.36,177.37,6944.0,167.3988,167.3988,167.0973,167.1067,6944.0
2023-07-24 12:30:00,177.36,177.45,177.26,177.38,4009.0,167.0973,167.1821,167.0031,167.1162,4009.0
2023-07-24 13:00:00,177.39,177.69,177.3,177.64,8254.0,167.1256,167.4082,167.0408,167.3611,8254.0
2023-07-24 13:30:00,177.71,177.71,177.51,177.58,4876.0,167.4271,167.4271,167.2386,167.3046,4876.0
2023-07-24 14:00:00,177.62,177.64,177.48,177.56,4670.0,167.3423,167.3611,167.2104,167.2857,4670.0
2023-07-24 14:30:00,177.56,177.56,177.36,177.39,3993.0,167.2857,167.2857,167.0973,167.1256,3993.0
2023-07-24 15:00:00,177.4,177.44,177.21,177.23,8762.0,167.135,167.1727,166.956,166.9748,8762.0
2023-07-24 15:30:00,177.2,177.41,177.2,177.38,21296.0,166.9466,167.1444,166.9466,167.1162,21296.0
2023-07-25 09:30:00,178.64,178.89,177.8,178.09,49215.0,168.3033,168.5388,167.5119,167.7851,49215.0
2023-07-25 10:00:00,178.07,178.12,177.53,177.58,37804.0,167.7662,167.8133,167.2575,167.3046,37804.0
2023-07-25 10:30:00,177.63,178.47,177.36,178.41,16778.0,167.3517,168.1431,167.0973,168.0866,16778.0
2023-07-25 11:00:00,178.36,178.48,178.12,178.48,14431.0,168.0395,168.1525,167.8133,168.1525,14431.0
2023-07-25 11:30:00,178.5,178.89,178.08,178.24,22239.0,168.1714,168.5388,167.7757,167.9264,22239.0
2023-07-25 12:00:00,178.24,178.39,178.21,178.33,4449.0,167.9264,168.0677,167.8981,168.0112,4449.0
2023-07-25 12:30:00,178.24,178.34,177.9,177.9,13418.0,167.9264,168.0206,167.6061,167.6061,13418.0
2023-07-25 13:00:00,177.89,177.91,177.6,177.66,16517.0,167.5967,167.6155,167.3234,167.38,16517.0
2023-07-25 13:30:00,177.64,178.1,177.52,178.1,8239.0,167.3611,167.7945,167.2481,167.7945,8239.0
2023-07-25 14:00:00,178.07,178.25,177.99,178.17,6763.0,167.7662,167.9358,167.6909,167.8605,6763.0
2023-07-25 14:30:00,178.25,178.48,178.25,178.44,5678.0,167.9358,168.1525,167.9358,168.1148,5678.0
2023-07-25 15:00:00,178.44,178.53,178.37,178.41,6021.0,168.1148,168.1996,168.0489,168.0866,6021.0
2023-07-25 15:30:00,178.38,178.53,178.27,178.46,31794.0,168.0583,168.1996,167.9547,168.1337,31794.0
2023-07-26 09:30:00,175.4,176.45,175.36,176.36,35470.0,165.2507,166.24,165.213,166.1552,35470.0
2023-07-26 10:00:00,176.42,176.82,176.37,176.57,25164.0,166.2117,166.5886,166.1646,166.353,25164.0
2023-07-26 10:30:00,176.53,177.03,176.51,177.03,37321.0,166.3153,166.7864,166.2965,166.7864,37321.0
2023-07-26 11:00:00,176.97,177.2,176.78,177.17,15516.0,166.7299,166.9466,166.5509,166.9183,15516.0
2023-07-26 11:30:00,177.01,177.06,176.79,177.01,13515.0,166.7676,166.8147,166.5603,166.7676,13515.0
2023-07-26 12:00:00,176.94,177.02,176.73,176.73,13333.0,166.7016,166.777,166.5038,166.5038,13333.0
2023-07-26 12:30:00,176.74,176.8,176.59,176.62,13677.0,166.5132,166.5697,166.3719,166.4001,13677.0
2023-07-26 13:00:00,176.68,176.68,176.46,176.5,4164.0,166.4567,166.4567,166.2494,166.2871,4164.0
2023-07-26 13:30:00,176.48,176.55,176.33,176.36,11564.0,166.2682,166.3342,166.1269,166.1552,11564.0
2023-07-26 14:00:00,176.31,176.5,176.24,176.31,47622.0,166.1081,166.2871,166.0421,166.1081,47622.0
2023-07-26 14:30:00,176.33,177.04,176.22,176.72,19392.0,166.1269,166.7958,166.0233,166.4944,19392.0
2023-07-26 15:00:00,176.72,176.75,176.12,176.44,14150.0,166.4944,166.5226,165.9291,166.2306,14150.0
2023-07-26 15:30:00,176.44,176.65,176.33,176.6,34932.0,166.2306,166.4284,166.1269,166.3813,34932.0
2023-07-27 09:30:00,178.04,178.83,178.04,178.4,29389.0,167.738,168.4823,167.738,168.0771,29389.0
2023-07-27 10:00:00,178.33,178.42,177.59,177.63,19455.0,168.0112,168.096,167.314,167.3517,19455.0
2023-07-27 10:30:00,177.75,177.75,177.12,177.33,21313.0,167.4648,167.4648,166.8712,167.0691,21313.0
2023-07-27 11:00:00,177.28,177.68,177.18,177.61,27643.0,167.0219,167.3988,166.9277,167.3329,27643.0
2023-07-27 11:30:00,177.59,177.7,177.36,177.53,22856.0,167.314,167.4176,167.0973,167.2575,22856.0
2023-07-27 12:00:00,177.47,177.55,177.27,177.32,10375.0,167.201,167.2763,167.0125,167.0596,10375.0
2023-07-27 12:30:00,177.31,177.34,176.98,177.21,17844.0,167.0502,167.0785,166.7393,166.956,17844.0
2023-07-27 13:00:00,177.28,177.28,176.91,177.1,8685.0,167.0219,167.0219,166.6734,166.8524,8685.0
2023-07-27 13:30:00,176.99,177.1,176.81,176.82,9185.0,166.7487,166.8524,166.5791,166.5886,9185.0
2023-07-27 14:00:00,176.8,176.89,176.49,176.5,9238.0,166.5697,166.6545,166.2777,166.2871,9238.0
2023-07-27 14:30:00,176.55,176.55,176.2,176.31,8546.0,166.3342,166.3342,166.0044,166.1081,8546.0
2023-07-27 15:00:00,176.26,176.42,176.18,176.18,19992.0,166.061,166.2117,165.9856,165.9856,19992.0
2023-07-27 15:30:00,176.19,176.25,175.92,176.12,30213.0,165.995,166.0515,165.7406,165.9291,30213.0
2023-07-28 09:30:00,176.92,177.48,176.88,177.48,20520.0,166.6828,167.2104,166.6451,167.2104,20520.0
2023-07-28 10:00:00,177.41,177.59,177.27,177.27,22628.0,167.1444,167.314,167.0125,167.0125,22628.0
2023-07-28 10:30:00,177.37,177.88,177.37,177.78,10533.0,167.1067,167.5872,167.1067,167.493,10533.0
2023-07-28 11:00:00,177.89,178.0,177.55,177.57,12046.0,167.5967,167.7003,167.2763,167.2952,12046.0
2023-07-28 11:30:00,177.59,177.83,177.59,177.64,7581.0,167.314,167.5401,167.314,167.3611,7581.0
2023-07-28 12:00:00,177.63,177.63,177.37,177.46,4348.0,167.3517,167.3517,167.1067,167.1915,4348.0
2023-07-28 12:30:00,177.44,177.62,177.38,177.44,5037.0,167.1727,167.3423,167.1162,167.1727,5037.0
2023-07-28 13:00:00,177.36,177.36,177.02,177.02,4547.0,167.0973,167.0973,166.777,166.777,4547.0
2023-07-28 13:30:00,177.02,177.02,176.65,176.94,5489.0,166.777,166.777,166.4284,166.7016,5489.0
2023-07-28 14:00:00,176.99,177.27,176.9,177.22,12673.0,166.7487,167.0125,166.6639,166.9654,12673.0
2023-07-28 14:30:00,177.23,177.6,177.17,177.59,14672.0,166.9748,167.3234,166.9183,167.314,14672.0
2023-07-28 15:00:00,177.54,177.61,177.43,177.46,16583.0,167.2669,167.3329,167.1633,167.1915,16583.0
2023-07-28 15:30:00,177.5,177.62,177.04,177.05,33495.0,167.2292,167.3423,166.7958,166.8053,33495.0
2023-07-31 09:30:00,175.84,177.16,175.62,176.7,20578.0,165.6653,166.9089,165.458,166.4755,20578.0
2023-07-31 10:00:00,176.82,176.96,176.48,176.64,14872.0,166.5886,166.7205,166.2682,166.419,14872.0
2023-07-31 10:30:00,176.71,176.75,176.19,176.61,10413.0,166.4849,166.5226,165.995,166.3907,10413.0
2023-07-31 11:00:00,176.6,176.61,176.0,176.0,7549.0,166.3813,166.3907,165.816,165.816,7549.0
2023-07-31 11:30:00,175.97,176.1,175.8,175.88,9230.0,165.7878,165.9102,165.6276,165.703,9230.0
2023-07-31 12:00:00,175.8,176.32,175.8,176.31,7743.0,165.6276,166.1175,165.6276,166.1081,7743.0
2023-07-31 12:30:00,176.33,176.41,176.16,176.3,3917.0,166.1269,166.2023,165.9668,166.0987,3917.0
2023-07-31 13:00:00,176.31,176.4,176.23,176.33,6931.0,166.1081,166.1929,166.0327,166.1269,6931.0
2023-07-31 13:30:00,176.26,176.37,176.23,176.31,4498.0,166.061,166.1646,166.0327,166.1081,4498.0
2023-07-31 14:00:00,176.29,176.36,176.06,176.06,6450.0,166.0892,166.1552,165.8725,165.8725,6450.0
2023-07-31 14:30:00,176.11,176.17,175.91,175.92,4045.0,165.9196,165.9762,165.7312,165.7406,4045.0
2023-07-31 15:00:00,175.92,176.07,175.86,176.02,9468.0,165.7406,165.882,165.6841,165.8349,9468.0
2023-07-31 15:30:00,176.07,176.08,175.62,175.93,24940.0,165.882,165.8914,165.458,165.7501,24940.0
2023-08-01 09:30:00,175.56,176.19,175.33,175.81,27699.0,165.4015,165.995,165.1848,165.637,27699.0
2023-08-01 10:00:00,175.87,176.82,175.87,176.48,22081.0,165.6935,166.5886,165.6935,166.2682,22081.0
2023-08-01 10:30:00,176.53,176.53,175.76,175.8,22031.0,166.3153,166.3153,165.5899,165.6276,22031.0
2023-08-01 11:00:00,175.92,175.92,175.07,175.25,23863.0,165.7406,165.7406,164.9398,165.1094,23863.0
2023-08-01 11:30:00,175.28,175.57,175.08,175.57,40957.0,165.1377,165.4109,164.9492,165.4109,40957.0
2023-08-01 12:00:00,175.56,175.78,175.43,175.74,7125.0,165.4015,165.6087,165.279,165.5711,7125.0
2023-08-01 12:30:00,175.73,175.77,175.55,175.61,9298.0,165.5616,165.5993,165.3921,165.4486,9298.0
2023-08-01 13:00:00,175.57,175.63,175.37,175.45,8514.0,165.4109,165.4674,165.2225,165.2978,8514.0
2023-08-01 13:30:00,175.49,175.7,175.39,175.7,10547.0,165.3355,165.5334,165.2413,165.5334,10547.0
2023-08-01 14:00:00,175.77,175.94,175.68,175.89,7005.0,165.5993,165.7595,165.5145,165.7124,7005.0
2023-08-01 14:30:00,175.84,175.93,175.67,175.69,8057.0,165.6653,165.7501,165.5051,165.524,8057.0
2023-08-01 15:00:00,175.71,175.91,175.64,175.82,7546.0,165.5428,165.7312,165.4768,165.6464,7546.0
2023-08-01 15:30:00,175.85,175.88,175.28,175.33,25580.0,165.6747,165.703,165.1377,165.1848,25580.0
2023-08-02 09:30:00,173.52,173.92,173.2,173.31,40205.0,163.4795,163.8564,163.178,163.2817,40205.0
2023-08-02 10:00:00,173.14,173.26,172.1,172.19,26713.0,163.1215,163.2346,162.1417,162.2265,26713.0
2023-08-02 10:30:00,172.22,172.61,172.08,172.23,35310.0,162.2547,162.6222,162.1228,162.2642,35310.0
2023-08-02 11:00:00,172.2,172.87,172.08,172.72,17686.0,162.2359,162.8671,162.1228,162.7258,17686.0
2023-08-02 11:30:00,172.84,173.69,172.83,173.49,16328.0,162.8389,163.6397,162.8294,163.4513,16328.0
2023-08-02 12:00:00,173.52,174.08,173.49,174.04,6493.0,163.4795,164.0071,163.4513,163.9694,6493.0
2023-08-02 12:30:00,174.05,174.19,173.97,174.06,7560.0,163.9788,164.1107,163.9035,163.9883,7560.0
2023-08-02 13:00:00,174.03,174.13,173.8,173.86,10740.0,163.96,164.0542,163.7433,163.7998,10740.0
2023-08-02 13:30:00,173.98,174.18,173.91,173.91,7191.0,163.9129,164.1013,163.8469,163.8469,7191.0
2023-08-02 14:00:00,173.97,173.98,173.49,173.66,17898.0,163.9035,163.9129,163.4513,163.6114,17898.0
2023-08-02 14:30:00,173.68,173.68,173.45,173.51,5712.0,163.6303,163.6303,163.4136,163.4701,5712.0
2023-08-02 15:00:00,173.51,173.63,173.2,173.2,9502.0,163.4701,163.5832,163.178,163.178,9502.0
2023-08-02 15:30:00,173.25,173.37,172.97,172.97,30196.0,163.2251,163.3382,162.9613,162.9613,30196.0
2023-08-03 09:30:00,170.04,171.05,169.97,170.91,34027.0,160.2009,161.1524,160.1349,161.0205,34027.0
2023-08-03 10:00:00,170.85,171.08,170.55,170.85,9562.0,160.964,161.1807,160.6814,160.964,9562.0
2023-08-03 10:30:00,170.84,170.96,170.24,170.36,14468.0,160.9546,161.0676,160.3893,160.5024,14468.0
2023-08-03 11:00:00,170.34,170.89,170.33,170.81,20554.0,160.4835,161.0017,160.4741,160.9263,20554.0
2023-08-03 11:30:00,170.8,171.04,170.79,170.95,8321.0,160.9169,161.143,160.9075,161.0582,8321.0
2023-08-03 12:00:00,170.99,171.56,170.96,171.55,16788.0,161.0959,161.6329,161.0676,161.6235,16788.0
2023-08-03 12:30:00,171.54,171.74,171.47,171.71,10315.0,161.6141,161.8025,161.5481,161.7742,10315.0
2023-08-03 13:00:00,171.69,171.73,171.58,171.62,8168.0,161.7554,161.7931,161.6518,161.6895,8168.0
2023-08-03 13:30:00,171.66,171.66,171.41,171.41,7734.0,161.7271,161.7271,161.4916,161.4916,7734.0
2023-08-03 14:00:00,171.41,171.43,171.21,171.25,15145.0,161.4916,161.5105,161.3032,161.3409,15145.0
2023-08-03 14:30:00,171.2,171.2,170.87,170.99,10999.0,161.2938,161.2938,160.9829,161.0959,10999.0
2023-08-03 15:00:00,171.07,171.12,170.71,170.86,7484.0,161.1713,161.2184,160.8321,160.9734,7484.0
2023-08-03 15:30:00,170.86,170.96,170.75,170.8,22238.0,160.9734,161.0676,160.8698,160.9169,22238.0
2023-08-04 09:30:00,170.74,171.6,170.74,170.92,13633.0,160.8604,161.6706,160.8604,161.03,13633.0
2023-08-04 10:00:00,170.88,171.22,170.68,171.2,14898.0,160.9923,161.3126,160.8038,161.2938,14898.0
2023-08-04 10:30:00,171.22,171.52,171.12,171.4,15701.0,161.3126,161.5952,161.2184,161.4822,15701.0
2023-08-04 11:00:00,171.28,171.88,171.28,171.8,8639.0,161.3691,161.9344,161.3691,161.859,8639.0
2023-08-04 11:30:00,171.81,171.92,171.5,171.78,18510.0,161.8685,161.9721,161.5764,161.8402,18510.0
2023-08-04 12:00:00,171.69,171.87,171.57,171.85,5428.0,161.7554,161.925,161.6424,161.9061,5428.0
2023-08-04 12:30:00,171.85,171.96,171.8,171.94,3519.0,161.9061,162.0098,161.859,161.9909,3519.0
2023-08-04 13:00:00,171.99,172.06,171.71,171.71,2837.0,162.038,162.104,161.7742,161.7742,2837.0
2023-08-04 13:30:00,171.79,171.88,171.58,171.69,5693.0,161.8496,161.9344,161.6518,161.7554,5693.0
2023-08-04 14:00:00,171.5,171.51,170.82,170.96,4081.0,161.5764,161.5858,160.9357,161.0676,4081.0
2023-08-04 14:30:00,170.91,170.91,170.43,170.44,6024.0,161.0205,161.0205,160.5683,160.5777,6024.0
2023-08-04 15:00:00,170.49,170.49,170.1,170.22,8580.0,160.6248,160.6248,160.2574,160.3705,8580.0
2023-08-04 15:30:00,170.25,170.25,169.94,170.12,18841.0,160.3987,160.3987,160.1067,160.2763,18841.0
2023-08-07 09:30:00,170.3,170.49,169.97,169.97,11352.0,160.4458,160.6248,160.1349,160.1349,11352.0
2023-08-07 10:00:00,169.98,170.71,169.86,170.71,13822.0,160.1444,160.8321,160.0313,160.8321,13822.0
2023-08-07 10:30:00,170.65,171.09,170.62,170.99,25511.0,160.7756,161.1901,160.7473,161.0959,25511.0
2023-08-07 11:00:00,170.97,171.2,170.77,170.94,16670.0,161.0771,161.2938,160.8886,161.0488,16670.0
2023-08-07 11:30:00,170.93,171.1,170.59,171.08,16498.0,161.0394,161.1995,160.7191,161.1807,16498.0
2023-08-07 12:00:00,171.0,171.04,170.39,170.52,7254.0,161.1053,161.143,160.5306,160.6531,7254.0
2023-08-07 12:30:00,170.61,170.69,170.37,170.69,4282.0,160.7379,160.8133,160.5118,160.8133,4282.0
2023-08-07 13:00:00,170.7,171.02,170.61,170.91,5813.0,160.8227,161.1242,160.7379,161.0205,5813.0
2023-08-07 13:30:00,170.83,171.2,170.81,171.2,4826.0,160.9452,161.2938,160.9263,161.2938,4826.0
2023-08-07 14:00:00,171.27,171.3,170.98,171.03,5660.0,161.3597,161.388,161.0865,161.1336,5660.0
2023-08-07 14:30:00,171.13,171.24,171.09,171.18,5245.0,161.2278,161.3314,161.1901,161.2749,5245.0
2023-08-07 15:00:00,171.13,171.24,171.03,171.08,6679.0,161.2278,161.3314,161.1336,161.1807,6679.0
2023-08-07 15:30:00,171.08,171.27,171.07,171.24,24395.0,161.1807,161.3597,161.1713,161.3314,24395.0
2023-08-08 09:30:00,170.44,170.44,169.84,169.95,19181.0,160.5777,160.5777,160.0125,160.1161,19181.0
2023-08-08 10:00:00,169.86,170.1,169.56,169.95,21259.0,160.0313,160.2574,159.7487,160.1161,21259.0
2023-08-08 10:30:00,170.0,170.0,169.57,169.82,7614.0,160.1632,160.1632,159.7581,159.9936,7614.0
2023-08-08 11:00:00,169.88,170.06,169.75,169.98,9305.0,160.0501,160.2197,159.9277,160.1444,9305.0
2023-08-08 11:30:00,170.03,170.25,169.96,170.25,4502.0,160.1915,160.3987,160.1255,160.3987,4502.0
2023-08-08 12:00:00,170.25,170.56,170.17,170.42,6621.0,160.3987,160.6908,160.3234,160.5589,6621.0
2023-08-08 12:30:00,170.55,170.68,170.34,170.4,8458.0,160.6814,160.8038,160.4835,160.5401,8458.0
2023-08-08 13:00:00,170.42,170.59,170.24,170.25,9190.0,160.5589,160.7191,160.3893,160.3987,9190.0
2023-08-08 13:30:00,170.35,170.59,170.35,170.55,6838.0,160.4929,160.7191,160.4929,160.6814,6838.0
2023-08-08 14:00:00,170.48,170.57,170.31,170.53,7318.0,160.6154,160.7002,160.4553,160.6625,7318.0
2023-08-08 14:30:00,170.54,170.86,170.41,170.86,6371.0,160.6719,160.9734,160.5495,160.9734,6371.0
2023-08-08 15:00:00,170.85,171.2,170.79,171.17,23456.0,160.964,161.2938,160.9075,161.2655,23456.0
2023-08-08 15:30:00,171.1,171.17,170.97,171.01,21000.0,161.1995,161.2655,161.0771,161.1148,21000.0
2023-08-09 09:30:00,171.32,171.64,171.16,171.39,11205.0,161.4068,161.7083,161.2561,161.4728,11205.0
2023-08-09 10:00:00,171.45,171.56,171.34,171.45,4269.0,161.5293,161.6329,161.4257,161.5293,4269.0
2023-08-09 10:30:00,171.53,171.6,171.32,171.44,7508.0,161.6047,161.6706,161.4068,161.5199,7508.0
2023-08-09 11:00:00,171.48,171.52,171.11,171.16,12158.0,161.5576,161.5952,161.209,161.2561,12158.0
2023-08-09 11:30:00,171.06,171.34,171.01,171.08,10384.0,161.1619,161.4257,161.1148,161.1807,10384.0
2023-08-09 12:00:00,171.1,171.28,171.1,171.17,4884.0,161.1995,161.3691,161.1995,161.2655,4884.0
2023-08-09 12:30:00,171.22,171.42,171.16,171.42,5542.0,161.3126,161.501,161.2561,161.501,5542.0
2023-08-09 13:00:00,171.6,171.94,171.59,171.87,4316.0,161.6706,161.9909,161.6612,161.925,4316.0
2023-08-09 13:30:00,171.82,171.92,171.76,171.88,5415.0,161.8779,161.9721,161.8214,161.9344,5415.0
2023-08-09 14:00:00,171.86,172.13,171.86,172.01,5658.0,161.9156,162.1699,161.9156,162.0569,5658.0
2023-08-09 14:30:00,172.03,172.04,171.72,171.76,2606.0,162.0757,162.0852,161.7837,161.8214,2606.0
2023-08-09 15:00:00,171.77,171.93,171.61,171.84,2763.0,161.8308,161.9815,161.68,161.8967,2763.0
2023-08-09 15:30:00,171.88,171.88,171.43,171.43,17134.0,161.9344,161.9344,161.5105,161.5105,17134.0
2023-08-10 09:30:00,173.85,174.4,173.68,174.37,20872.0,163.7904,164.3086,163.6303,164.2803,20872.0
2023-08-10 10:00:00,174.38,174.75,174.37,174.56,17962.0,164.2898,164.6383,164.2803,164.4593,17962.0
2023-08-10 10:30:00,174.59,174.72,174.12,174.32,12154.0,164.4876,164.6101,164.0448,164.2332,12154.0
2023-08-10 11:00:00,174.29,174.78,174.2,174.7,16995.0,164.205,164.6666,164.1202,164.5912,16995.0
2023-08-10 11:30:00,174.75,175.06,174.61,174.71,29556.0,164.6383,164.9304,164.5064,164.6007,29556.0
2023-08-10 12:00:00,174.71,174.71,174.28,174.28,11822.0,164.6007,164.6007,164.1955,164.1955,11822.0
2023-08-10 12:30:00,174.35,174.87,174.33,174.33,5675.0,164.2615,164.7514,164.2426,164.2426,5675.0
2023-08-10 13:00:00,174.39,174.39,173.87,173.87,5902.0,164.2992,164.2992,163.8093,163.8093,5902.0
2023-08-10 13:30:00,173.75,173.79,173.4,173.45,10790.0,163.6962,163.7339,163.3665,163.4136,10790.0
2023-08-10 14:00:00,173.39,173.84,173.38,173.73,6866.0,163.357,163.781,163.3476,163.6774,6866.0
2023-08-10 14:30:00,173.75,173.86,173.44,173.71,5387.0,163.6962,163.7998,163.4041,163.6585,5387.0
2023-08-10 15:00:00,173.71,173.85,173.45,173.45,7801.0,163.6585,163.7904,163.4136,163.4136,7801.0
2023-08-10 15:30:00,173.47,173.59,173.29,173.51,33185.0,163.4324,163.5455,163.2628,163.4701,33185.0
2023-08-11 09:30:00,171.7,172.34,171.56,172.23,18804.0,161.7648,162.3678,161.6329,162.2642,18804.0
2023-08-11 10:00:00,172.39,172.84,172.09,172.71,16564.0,162.4149,162.8389,162.1323,162.7164,16564.0
2023-08-11 10:30:00,172.76,173.13,172.51,172.71,16885.0,162.7635,163.1121,162.528,162.7164,16885.0
2023-08-11 11:00:00,172.68,172.86,172.05,172.11,13039.0,162.6881,162.8577,162.0946,162.1511,13039.0
2023-08-11 11:30:00,172.17,172.47,171.97,172.21,16105.0,162.2076,162.4903,162.0192,162.2453,16105.0
2023-08-11 12:00:00,172.28,172.47,172.17,172.26,13130.0,162.3113,162.4903,162.2076,162.2924,13130.0
2023-08-11 12:30:00,172.3,172.35,172.15,172.29,8021.0,162.3301,162.3772,162.1888,162.3207,8021.0
2023-08-11 13:00:00,172.27,172.6,172.27,172.6,4962.0,162.3018,162.6128,162.3018,162.6128,4962.0
2023-08-11 13:30:00,172.53,172.53,172.17,172.24,11800.0,162.5468,162.5468,162.2076,162.2736,11800.0
2023-08-11 14:00:00,172.3,172.56,172.03,172.25,16172.0,162.3301,162.5751,162.0757,162.283,16172.0
2023-08-11 14:30:00,172.16,172.47,172.15,172.31,8489.0,162.1982,162.4903,162.1888,162.3395,8489.0
2023-08-11 15:00:00,172.37,172.38,172.14,172.27,16267.0,162.3961,162.4055,162.1794,162.3018,16267.0
2023-08-11 15:30:00,172.31,172.61,172.25,172.5,35510.0,162.3395,162.6222,162.283,162.5185,35510.0
2023-08-14 09:30:00,171.07,171.55,170.8,171.53,30561.0,161.1713,161.6235,160.9169,161.6047,30561.0
2023-08-14 10:00:00,171.47,172.14,171.26,172.06,26521.0,161.5481,162.1794,161.3503,162.104,26521.0
2023-08-14 10:30:00,172.12,172.76,172.04,172.68,25647.0,162.1605,162.7635,162.0852,162.6881,25647.0
2023-08-14 11:00:00,172.72,173.23,172.62,173.18,20837.0,162.7258,163.2063,162.6316,163.1592,20837.0
2023-08-14 11:30:00,173.16,173.45,173.12,173.34,21059.0,163.1403,163.4136,163.1027,163.3099,21059.0
2023-08-14 12:00:00,173.3,173.36,173.02,173.02,10035.0,163.2722,163.3288,163.0084,163.0084,10035.0
2023-08-14 12:30:00,173.01,173.21,172.81,172.96,9129.0,162.999,163.1875,162.8106,162.9519,9129.0
2023-08-14 13:00:00,172.95,172.95,172.76,172.9,4517.0,162.9425,162.9425,162.7635,162.8954,4517.0
2023-08-14 13:30:00,172.9,173.07,172.81,172.94,10533.0,162.8954,163.0556,162.8106,162.9331,10533.0
2023-08-14 14:00:00,172.9,173.03,172.69,172.77,7271.0,162.8954,163.0179,162.6975,162.7729,7271.0
2023-08-14 14:30:00,172.87,172.9,172.77,172.77,6540.0,162.8671,162.8954,162.7729,162.7729,6540.0
2023-08-14 15:00:00,172.82,172.95,172.76,172.88,5934.0,162.82,162.9425,162.7635,162.8765,5934.0
2023-08-14 15:30:00,172.88,173.2,172.85,173.17,16391.0,162.8765,163.178,162.8483,163.1498,16391.0
2023-08-15 09:30:00,172.22,172.32,171.68,171.68,17582.0,162.2547,162.349,161.746,161.746,17582.0
2023-08-15 10:00:00,171.72,171.72,170.88,171.01,17738.0,161.7837,161.7837,160.9923,161.1148,17738.0
2023-08-15 10:30:00,171.0,171.12,170.84,171.12,3991.0,161.1053,161.2184,160.9546,161.2184,3991.0
2023-08-15 11:00:00,171.16,171.63,171.16,171.52,12775.0,161.2561,161.6989,161.2561,161.5952,12775.0
2023-08-15 11:30:00,171.45,171.7,171.28,171.51,10268.0,161.5293,161.7648,161.3691,161.5858,10268.0
2023-08-15 12:00:00,171.41,171.41,171.14,171.36,5795.0,161.4916,161.4916,161.2372,161.4445,5795.0
2023-08-15 12:30:00,171.27,171.46,171.27,171.46,1683.0,161.3597,161.5387,161.3597,161.5387,1683.0
2023-08-15 13:00:00,171.56,171.63,171.39,171.52,7486.0,161.6329,161.6989,161.4728,161.5952,7486.0
2023-08-15 13:30:00,171.45,171.45,171.12,171.12,13247.0,161.5293,161.5293,161.2184,161.2184,13247.0
2023-08-15 14:00:00,171.09,171.14,170.83,170.86,3610.0,161.1901,161.2372,160.9452,160.9734,3610.0
2023-08-15 14:30:00,170.9,171.07,170.89,170.93,9847.0,161.0111,161.1713,161.0017,161.0394,9847.0
2023-08-15 15:00:00,170.98,171.13,170.71,170.72,6435.0,161.0865,161.2278,160.8321,160.8415,6435.0
2023-08-15 15:30:00,170.7,170.92,170.64,170.87,21659.0,160.8227,161.03,160.7662,160.9829,21659.0
2023-08-16 09:30:00,170.29,170.89,170.21,170.7,33748.0,160.4364,161.0017,160.361,160.8227,33748.0
2023-08-16 10:00:00,170.55,170.84,170.32,170.44,13610.0,160.6814,160.9546,160.4647,160.5777,13610.0
2023-08-16 10:30:00,170.36,170.64,170.15,170.59,11909.0,160.5024,160.7662,160.3045,160.7191,11909.0
2023-08-16 11:00:00,170.58,170.62,170.28,170.4,10064.0,160.7096,160.7473,160.427,160.5401,10064.0
2023-08-16 11:30:00,170.33,170.52,170.0,170.15,7682.0,160.4741,160.6531,160.1632,160.3045,7682.0
2023-08-16 12:00:00,170.15,170.15,169.86,170.0,7722.0,160.3045,160.3045,160.0313,160.1632,7722.0
2023-08-16 12:30:00,170.07,170.2,169.9,169.96,12475.0,160.2291,160.3516,160.069,160.1255,12475.0
2023-08-16 13:00:00,169.94,169.94,169.56,169.59,2371.0,160.1067,160.1067,159.7487,159.7769,2371.0
2023-08-16 13:30:00,169.59,170.06,169.52,169.99,2693.0,159.7769,160.2197,159.711,160.1538,2693.0
2023-08-16 14:00:00,169.92,170.12,169.65,170.02,3825.0,160.0878,160.2763,159.8334,160.182,3825.0
2023-08-16 14:30:00,170.18,170.19,169.6,169.69,11159.0,160.3328,160.3422,159.7863,159.8711,11159.0
2023-08-16 15:00:00,169.64,169.73,169.04,169.18,13287.0,159.824,159.9088,159.2587,159.3906,13287.0
2023-08-16 15:30:00,169.17,169.44,169.13,169.24,14669.0,159.3812,159.6356,159.3435,159.4472,14669.0
2023-08-17 09:30:00,169.37,169.44,168.81,169.09,26802.0,159.5697,159.6356,159.0421,159.3059,26802.0
2023-08-17 10:00:00,169.15,169.36,168.9,168.9,21066.0,159.3624,159.5602,159.1268,159.1268,21066.0
2023-08-17 10:30:00,168.94,169.03,168.4,168.4,29708.0,159.1645,159.2493,158.6558,158.6558,29708.0
2023-08-17 11:00:00,168.38,168.38,168.09,168.2,13935.0,158.6369,158.6369,158.3637,158.4674,13935.0
2023-08-17 11:30:00,168.26,168.42,168.03,168.12,13829.0,158.5239,158.6746,158.3072,158.392,13829.0
2023-08-17 12:00:00,168.2,168.39,168.08,168.39,4673.0,158.4674,158.6464,158.3543,158.6464,4673.0
2023-08-17 12:30:00,168.33,168.38,168.2,168.38,13673.0,158.5898,158.6369,158.4674,158.6369,13673.0
2023-08-17 13:00:00,168.32,168.32,167.82,167.86,11477.0,158.5804,158.5804,158.1093,158.147,11477.0
2023-08-17 13:30:00,167.82,167.86,167.68,167.81,3013.0,158.1093,158.147,157.9774,158.0999,3013.0
2023-08-17 14:00:00,167.85,167.86,167.45,167.66,4838.0,158.1376,158.147,157.7607,157.9586,4838.0
2023-08-17 14:30:00,167.51,167.57,167.11,167.23,10601.0,157.8173,157.8738,157.4404,157.5535,10601.0
2023-08-17 15:00:00,167.21,167.21,166.77,167.11,8928.0,157.5346,157.5346,157.1201,157.4404,8928.0
2023-08-17 15:30:00,167.16,167.34,167.09,167.2,12338.0,157.4875,157.6571,157.4216,157.5252,12338.0
2023-08-18 09:30:00,166.93,167.44,166.73,167.36,18803.0,157.2708,157.7513,157.0824,157.676,18803.0
2023-08-18 10:00:00,167.39,167.84,167.36,167.63,17483.0,157.7042,158.1282,157.676,157.9303,17483.0
2023-08-18 10:30:00,167.58,167.73,167.44,167.68,32336.0,157.8832,158.0245,157.7513,157.9774,32336.0
2023-08-18 11:00:00,167.77,167.93,167.58,167.6,36332.0,158.0622,158.213,157.8832,157.9021,36332.0
2023-08-18 11:30:00,167.61,167.75,167.29,167.56,11576.0,157.9115,158.0434,157.61,157.8644,11576.0
2023-08-18 12:00:00,167.6,167.97,167.54,167.9,8085.0,157.9021,158.2507,157.8455,158.1847,8085.0
2023-08-18 12:30:00,167.82,168.08,167.81,167.85,6262.0,158.1093,158.3543,158.0999,158.1376,6262.0
2023-08-18 13:00:00,167.85,168.0,167.55,167.73,7496.0,158.1376,158.2789,157.855,158.0245,7496.0
2023-08-18 13:30:00,167.68,168.05,167.67,168.02,2485.0,157.9774,158.326,157.968,158.2978,2485.0
2023-08-18 14:00:00,168.02,168.07,167.9,167.99,5531.0,158.2978,158.3449,158.1847,158.2695,5531.0
2023-08-18 14:30:00,168.04,168.28,168.04,168.17,5613.0,158.3166,158.5427,158.3166,158.4391,5613.0
2023-08-18 15:00:00,168.06,168.16,167.93,168.01,5596.0,158.3355,158.4297,158.213,158.2883,5596.0
2023-08-18 15:30:00,167.97,168.31,167.86,167.98,14420.0,158.2507,158.571,158.147,158.2601,14420.0
2023-08-21 09:30:00,168.35,168.83,168.32,168.52,18823.0,158.6087,159.0609,158.5804,158.7688,18823.0
2023-08-21 10:00:00,168.64,168.64,167.63,167.64,9450.0,158.8819,158.8819,157.9303,157.9398,9450.0
2023-08-21 10:30:00,167.65,167.94,167.36,167.88,25279.0,157.9492,158.2224,157.676,158.1659,25279.0
2023-08-21 11:00:00,167.94,167.99,167.64,167.8,22213.0,158.2224,158.2695,157.9398,158.0905,22213.0
2023-08-21 11:30:00,167.8,168.0,167.37,167.37,17642.0,158.0905,158.2789,157.6854,157.6854,17642.0
2023-08-21 12:00:00,167.51,167.94,167.51,167.88,3411.0,157.8173,158.2224,157.8173,158.1659,3411.0
2023-08-21 12:30:00,167.95,168.04,167.87,167.92,5453.0,158.2318,158.3166,158.1564,158.2036,5453.0
2023-08-21 13:00:00,167.92,168.17,167.83,168.14,2071.0,158.2036,158.4391,158.1188,158.4108,2071.0
2023-08-21 13:30:00,168.11,168.32,168.06,168.14,12056.0,158.3826,158.5804,158.3355,158.4108,12056.0
2023-08-21 14:00:00,168.18,168.4,168.16,168.23,5500.0,158.4485,158.6558,158.4297,158.4956,5500.0
2023-08-21 14:30:00,168.2,168.36,168.14,168.33,3675.0,158.4674,158.6181,158.4108,158.5898,3675.0
2023-08-21 15:00:00,168.34,168.67,168.28,168.59,21159.0,158.5992,158.9102,158.5427,158.8348,21159.0
2023-08-21 15:30:00,168.53,168.87,168.33,168.52,60147.0,158.7783,159.0986,158.5898,158.7688,60147.0
2023-08-22 09:30:00,168.12,168.16,167.52,167.56,38435.0,158.392,158.4297,157.8267,157.8644,38435.0
2023-08-22 10:00:00,167.63,168.0,167.63,167.68,16493.0,157.9303,158.2789,157.9303,157.9774,16493.0
2023-08-22 10:30:00,167.65,167.68,167.4,167.4,9114.0,157.9492,157.9774,157.7136,157.7136,9114.0
2023-08-22 11:00:00,167.43,167.56,167.27,167.46,9210.0,157.7419,157.8644,157.5912,157.7702,9210.0
2023-08-22 11:30:00,167.42,167.63,167.23,167.3,12117.0,157.7325,157.9303,157.5535,157.6194,12117.0
2023-08-22 12:00:00,167.31,167.31,167.01,167.18,6005.0,157.6288,157.6288,157.3462,157.5064,6005.0
2023-08-22 12:30:00,167.2,167.59,167.17,167.43,6765.0,157.5252,157.8926,157.497,157.7419,6765.0
2023-08-22 13:00:00,167.34,167.41,167.25,167.26,3659.0,157.6571,157.7231,157.5723,157.5817,3659.0
2023-08-22 13:30:00,167.28,167.51,167.24,167.36,4388.0,157.6006,157.8173,157.5629,157.676,4388.0
2023-08-22 14:00:00,167.26,167.41,167.26,167.28,4594.0,157.5817,157.7231,157.5817,157.6006,4594.0
2023-08-22 14:30:00,167.41,167.46,167.13,167.23,6352.0,157.7231,157.7702,157.4593,157.5535,6352.0
2023-08-22 15:00:00,167.23,167.5,167.23,167.25,9797.0,157.5535,157.8079,157.5535,157.5723,9797.0
2023-08-22 15:30:00,167.28,167.29,167.02,167.07,17380.0,157.6006,157.61,157.3556,157.4027,17380.0
2023-08-23 09:30:00,166.75,167.68,166.72,167.68,31571.0,157.1013,157.9774,157.073,157.9774,31571.0
2023-08-23 10:00:00,167.62,167.75,167.38,167.72,18820.0,157.9209,158.0434,157.6948,158.0151,18820.0
2023-08-23 10:30:00,167.68,168.13,167.56,167.93,102700.0,157.9774,158.4014,157.8644,158.213,102700.0
2023-08-23 11:00:00,168.0,168.46,167.91,168.46,35718.0,158.2789,158.7123,158.1941,158.7123,35718.0
2023-08-23 11:30:00,168.47,168.47,167.99,168.09,8275.0,158.7217,158.7217,158.2695,158.3637,8275.0
2023-08-23 12:00:00,168.02,168.22,168.0,168.17,5955.0,158.2978,158.4862,158.2789,158.4391,5955.0
2023-08-23 12:30:00,168.18,168.41,168.17,168.31,3630.0,158.4485,158.6652,158.4391,158.571,3630.0
2023-08-23 13:00:00,168.32,168.51,168.28,168.47,4202.0,158.5804,158.7594,158.5427,158.7217,4202.0
2023-08-23 13:30:00,168.53,169.22,168.49,168.83,59304.0,158.7783,159.4283,158.7406,159.0609,59304.0
2023-08-23 14:00:00,168.77,169.14,168.71,169.09,39797.0,159.0044,159.353,158.9478,159.3059,39797.0
2023-08-23 14:30:00,169.09,169.21,168.86,169.16,11613.0,159.3059,159.4189,159.0892,159.3718,11613.0
2023-08-23 15:00:00,169.16,169.38,169.04,169.15,26075.0,159.3718,159.5791,159.2587,159.3624,26075.0
2023-08-23 15:30:00,169.11,169.3,169.0,169.11,35837.0,159.3247,159.5037,159.2211,159.3247,35837.0
2023-08-24 09:30:00,167.54,168.24,167.48,168.2,62281.0,160.2407,160.9102,160.1833,160.8719,62281.0
2023-08-24 10:00:00,168.16,168.16,167.52,167.63,69154.0,160.8337,160.8337,160.2215,160.3267,69154.0
2023-08-24 10:30:00,167.56,167.74,167.46,167.55,12394.0,160.2598,160.432,160.1642,160.2502,12394.0
2023-08-24 11:00:00,167.5,167.55,166.98,167.0,26325.0,160.2024,160.2502,159.7051,159.7242,26325.0
2023-08-24 11:30:00,167.09,167.09,166.57,166.63,8639.0,159.8103,159.8103,159.3129,159.3703,8639.0
2023-08-24 12:00:00,166.63,166.69,166.25,166.36,7537.0,159.3703,159.4277,159.0069,159.1121,7537.0
2023-08-24 12:30:00,166.32,166.32,165.81,165.81,11912.0,159.0738,159.0738,158.586,158.586,11912.0
2023-08-24 13:00:00,165.89,165.89,165.61,165.61,8085.0,158.6626,158.6626,158.3948,158.3948,8085.0
2023-08-24 13:30:00,165.59,165.62,165.32,165.4,21812.0,158.3756,158.4043,158.1174,158.1939,21812.0
2023-08-24 14:00:00,165.46,165.75,165.38,165.38,9932.0,158.2513,158.5287,158.1748,158.1748,9932.0
2023-08-24 14:30:00,165.49,165.82,165.25,165.7,8926.0,158.28,158.5956,158.0504,158.4808,8926.0
2023-08-24 15:00:00,165.65,165.82,165.64,165.8,10217.0,158.433,158.5956,158.4234,158.5765,10217.0
2023-08-24 15:30:00,165.8,165.81,165.3,165.33,16272.0,158.5765,158.586,158.0983,158.127,16272.0
2023-08-25 09:30:00,167.01,167.2,166.45,166.65,15447.0,159.7338,159.9155,159.1982,159.3894,15447.0
2023-08-25 10:00:00,166.62,166.96,165.88,165.99,28426.0,159.3608,159.6859,158.653,158.7582,28426.0
2023-08-25 10:30:00,165.77,166.02,165.45,165.45,6409.0,158.5478,158.7869,158.2417,158.2417,6409.0
2023-08-25 11:00:00,165.5,166.04,165.44,166.04,6293.0,158.2895,158.806,158.2322,158.806,6293.0
2023-08-25 11:30:00,166.13,166.21,166.0,166.05,6476.0,158.8921,158.9686,158.7678,158.8156,6476.0
2023-08-25 12:00:00,166.08,166.49,166.08,166.44,4097.0,158.8443,159.2364,158.8443,159.1886,4097.0
2023-08-25 12:30:00,166.5,166.57,166.26,166.46,3527.0,159.246,159.3129,159.0164,159.2077,3527.0
2023-08-25 13:00:00,166.44,166.51,166.33,166.45,3800.0,159.1886,159.2555,159.0834,159.1982,3800.0
2023-08-25 13:30:00,166.36,166.7,166.3,166.66,3110.0,159.1121,159.4373,159.0547,159.399,3110.0
2023-08-25 14:00:00,166.55,166.79,166.41,166.72,5691.0,159.2938,159.5233,159.1599,159.4564,5691.0
2023-08-25 14:30:00,166.72,167.0,166.72,166.99,5150.0,159.4564,159.7242,159.4564,159.7146,5150.0
2023-08-25 15:00:00,166.96,167.06,166.85,166.92,6983.0,159.6859,159.7816,159.5807,159.6477,6983.0
2023-08-25 15:30:00,166.9,166.97,166.62,166.81,12486.0,159.6286,159.6955,159.3608,159.5425,12486.0
2023-08-28 09:30:00,167.25,167.84,167.18,167.5,7058.0,159.9633,160.5276,159.8964,160.2024,7058.0
2023-08-28 10:00:00,167.52,167.8,167.37,167.48,15151.0,160.2215,160.4893,160.0781,160.1833,15151.0
2023-08-28 10:30:00,167.5,167.72,167.08,167.13,8299.0,160.2024,160.4128,159.8007,159.8485,8299.0
2023-08-28 11:00:00,167.05,167.05,166.73,166.85,7201.0,159.772,159.772,159.466,159.5807,7201.0
2023-08-28 11:30:00,166.8,166.96,166.75,166.8,7599.0,159.5329,159.6859,159.4851,159.5329,7599.0
2023-08-28 12:00:00,166.95,166.99,166.71,166.86,17690.0,159.6764,159.7146,159.4468,159.5903,17690.0
2023-08-28 12:30:00,166.77,166.99,166.73,166.88,5707.0,159.5042,159.7146,159.466,159.6094,5707.0
2023-08-28 13:00:00,166.9,167.09,166.79,166.79,5247.0,159.6286,159.8103,159.5233,159.5233,5247.0
2023-08-28 13:30:00,166.87,166.91,166.53,166.59,5825.0,159.5999,159.6381,159.2747,159.3321,5825.0
2023-08-28 14:00:00,166.59,166.62,166.43,166.46,8062.0,159.3321,159.3608,159.179,159.2077,8062.0
2023-08-28 14:30:00,166.51,166.77,166.44,166.71,6308.0,159.2555,159.5042,159.1886,159.4468,6308.0
2023-08-28 15:00:00,166.86,166.99,166.77,166.81,8536.0,159.5903,159.7146,159.5042,159.5425,8536.0
2023-08-28 15:30:00,166.88,167.32,166.85,167.27,12049.0,159.6094,160.0303,159.5807,159.9824,12049.0
2023-08-29 09:30:00,167.72,168.21,167.66,168.14,22241.0,160.4128,160.8815,160.3554,160.8145,22241.0
2023-08-29 10:00:00,168.15,169.44,168.15,169.24,84848.0,160.8241,162.0579,160.8241,161.8666,84848.0
2023-08-29 10:30:00,169.27,169.32,168.08,168.33,19503.0,161.8953,161.9431,160.7571,160.9963,19503.0
2023-08-29 11:00:00,168.26,168.74,168.19,168.74,4501.0,160.9293,161.3884,160.8624,161.3884,4501.0
2023-08-29 11:30:00,168.72,168.84,168.4,168.51,23807.0,161.3693,161.484,161.0632,161.1684,23807.0
2023-08-29 12:00:00,168.42,168.92,168.42,168.81,4864.0,161.0823,161.5605,161.0823,161.4553,4864.0
2023-08-29 12:30:00,168.65,168.87,168.45,168.67,8787.0,161.3023,161.5127,161.111,161.3214,8787.0
2023-08-29 13:00:00,168.73,168.97,168.73,168.9,3780.0,161.3788,161.6084,161.3788,161.5414,3780.0
2023-08-29 13:30:00,168.96,169.08,168.79,168.81,4844.0,161.5988,161.7136,161.4362,161.4553,4844.0
2023-08-29 14:00:00,168.81,169.32,168.75,169.0,12719.0,161.4553,161.9431,161.398,161.6371,12719.0
2023-08-29 14:30:00,169.03,169.26,169.03,169.17,3025.0,161.6658,161.8857,161.6658,161.7997,3025.0
2023-08-29 15:00:00,169.08,169.3,169.03,169.21,6041.0,161.7136,161.924,161.6658,161.8379,6041.0
2023-08-29 15:30:00,169.25,169.31,169.08,169.13,10985.0,161.8762,161.9336,161.7136,161.7614,10985.0
2023-08-30 09:30:00,170.32,170.64,170.19,170.5,24446.0,162.8996,163.2056,162.7752,163.0717,24446.0
2023-08-30 10:00:00,170.53,170.83,169.93,170.02,7204.0,163.1004,163.3873,162.5265,162.6126,7204.0
2023-08-30 10:30:00,170.05,170.43,169.99,170.42,6065.0,162.6413,163.0048,162.5839,162.9952,6065.0
2023-08-30 11:00:00,170.45,170.76,170.38,170.74,19078.0,163.0239,163.3204,162.9569,163.3013,19078.0
2023-08-30 11:30:00,170.68,170.91,170.66,170.77,9787.0,163.2439,163.4638,163.2247,163.3299,9787.0
2023-08-30 12:00:00,170.85,170.98,170.7,170.93,5187.0,163.4065,163.5308,163.263,163.483,5187.0
2023-08-30 12:30:00,170.92,170.96,170.7,170.87,8435.0,163.4734,163.5117,163.263,163.4256,8435.0
2023-08-30 13:00:00,170.8,170.88,170.7,170.81,3475.0,163.3586,163.4352,163.263,163.3682,3475.0
2023-08-30 13:30:00,170.85,170.96,170.72,170.83,5758.0,163.4065,163.5117,163.2821,163.3873,5758.0
2023-08-30 14:00:00,170.8,170.84,170.54,170.72,7156.0,163.3586,163.3969,163.11,163.2821,7156.0
2023-08-30 14:30:00,170.63,170.92,170.63,170.87,6743.0,163.196,163.4734,163.196,163.4256,6743.0
2023-08-30 15:00:00,170.78,171.07,170.73,170.84,10722.0,163.3395,163.6169,163.2917,163.3969,10722.0
2023-08-30 15:30:00,170.84,170.84,170.53,170.66,24505.0,163.3969,163.3969,163.1004,163.2247,24505.0
2023-08-31 09:30:00,167.27,168.4,167.27,168.16,52601.0,159.9824,161.0632,159.9824,160.8337,52601.0
2023-08-31 10:00:00,168.16,168.2,167.4,167.41,13540.0,160.8337,160.8719,160.1068,160.1163,13540.0
2023-08-31 10:30:00,167.37,167.45,166.91,167.16,37009.0,160.0781,160.1546,159.6381,159.8772,37009.0
2023-08-31 11:00:00,167.42,167.43,166.7,166.93,19510.0,160.1259,160.1355,159.4373,159.6572,19510.0
2023-08-31 11:30:00,166.97,166.97,166.24,166.24,26070.0,159.6955,159.6955,158.9973,158.9973,26070.0
2023-08-31 12:00:00,166.31,166.45,166.24,166.37,9261.0,159.0643,159.1982,158.9973,159.1216,9261.0
2023-08-31 12:30:00,166.33,166.38,165.95,166.12,24078.0,159.0834,159.1312,158.7199,158.8825,24078.0
2023-08-31 13:00:00,166.12,166.38,166.11,166.28,9639.0,158.8825,159.1312,158.873,159.0356,9639.0
2023-08-31 13:30:00,166.37,166.41,166.05,166.15,9385.0,159.1216,159.1599,158.8156,158.9112,9385.0
2023-08-31 14:00:00,166.19,166.32,166.15,166.24,9520.0,158.9495,159.0738,158.9112,158.9973,9520.0
2023-08-31 14:30:00,166.28,166.32,165.7,165.82,17357.0,159.0356,159.0738,158.4808,158.5956,17357.0
2023-08-31 15:00:00,165.86,166.1,165.86,165.94,13148.0,158.6339,158.8634,158.6339,158.7104,13148.0
2023-08-31 15:30:00,166.0,166.03,165.62,165.62,42149.0,158.7678,158.7965,158.4043,158.4043,42149.0
2023-09-01 09:30:00,165.85,165.87,164.74,164.98,24600.0,158.6243,158.6434,157.5627,157.7922,24600.0
2023-09-01 10:00:00,164.93,165.25,164.63,164.74,28317.0,157.7444,158.0504,157.4575,157.5627,28317.0
2023-09-01 10:30:00,164.63,164.75,164.24,164.25,32048.0,157.4575,157.5722,157.0844,157.094,32048.0
2023-09-01 11:00:00,164.27,164.32,163.72,163.72,31832.0,157.1131,157.161,156.5871,156.5871,31832.0
2023-09-01 11:30:00,163.74,163.86,163.52,163.69,21337.0,156.6062,156.721,156.3958,156.5584,21337.0
2023-09-01 12:00:00,163.66,163.93,163.6,163.61,5806.0,156.5297,156.7879,156.4723,156.4819,5806.0
2023-09-01 12:30:00,163.61,163.69,162.97,163.16,10990.0,156.4819,156.5584,155.8698,156.0515,10990.0
2023-09-01 13:00:00,163.15,163.22,162.9,163.16,12466.0,156.0419,156.1089,155.8028,156.0515,12466.0
2023-09-01 13:30:00,163.27,163.49,163.15,163.43,6528.0,156.1567,156.3671,156.0419,156.3097,6528.0
2023-09-01 14:00:00,163.4,163.71,163.36,163.47,7767.0,156.281,156.5775,156.2428,156.348,7767.0
2023-09-01 14:30:00,163.38,163.73,163.36,163.72,4771.0,156.2619,156.5967,156.2428,156.5871,4771.0
2023-09-01 15:00:00,163.6,163.9,163.58,163.9,6579.0,156.4723,156.7593,156.4532,156.7593,6579.0
2023-09-01 15:30:00,163.92,163.98,163.73,163.75,30883.0,156.7784,156.8358,156.5967,156.6158,30883.0
2023-09-05 09:30:00,161.03,161.16,160.57,160.65,96898.0,154.0143,154.1386,153.5743,153.6509,96898.0
2023-09-05 10:00:00,160.7,161.0,160.51,160.63,30197.0,153.6987,153.9856,153.517,153.6317,30197.0
2023-09-05 10:30:00,160.62,160.62,160.27,160.41,68750.0,153.6222,153.6222,153.2874,153.4213,68750.0
2023-09-05 11:00:00,160.41,160.61,160.08,160.11,40500.0,153.4213,153.6126,153.1057,153.1344,40500.0
2023-09-05 11:30:00,160.11,160.42,160.09,160.19,22361.0,153.1344,153.4309,153.1152,153.2109,22361.0
2023-09-05 12:00:00,160.16,160.35,160.08,160.09,15545.0,153.1822,153.3639,153.1057,153.1152,15545.0
2023-09-05 12:30:00,160.09,160.09,159.66,159.75,36299.0,153.1152,153.1152,152.704,152.7901,36299.0
2023-09-05 13:00:00,159.78,159.78,159.46,159.51,12908.0,152.8188,152.8188,152.5127,152.5605,12908.0
2023-09-05 13:30:00,159.5,159.81,159.45,159.81,10479.0,152.551,152.8474,152.5031,152.8474,10479.0
2023-09-05 14:00:00,159.77,159.9,159.55,159.68,12274.0,152.8092,152.9335,152.5988,152.7231,12274.0
2023-09-05 14:30:00,159.64,159.7,159.48,159.53,11365.0,152.6849,152.7422,152.5318,152.5796,11365.0
2023-09-05 15:00:00,159.53,159.61,159.28,159.39,26691.0,152.5796,152.6562,152.3405,152.4457,26691.0
2023-09-05 15:30:00,159.38,159.55,159.29,159.31,69464.0,152.4362,152.5988,152.3501,152.3692,69464.0
2023-09-06 09:30:00,161.28,161.3,160.8,161.3,47072.0,154.2534,154.2725,153.7943,154.2725,47072.0
2023-09-06 10:00:00,161.03,161.46,160.58,160.58,16964.0,154.0143,154.4256,153.5839,153.5839,16964.0
2023-09-06 10:30:00,160.64,161.2,160.6,161.11,14017.0,153.6413,154.1769,153.603,154.0908,14017.0
2023-09-06 11:00:00,161.04,161.04,160.57,160.62,29718.0,154.0239,154.0239,153.5743,153.6222,29718.0
2023-09-06 11:30:00,160.63,160.8,160.52,160.66,20994.0,153.6317,153.7943,153.5265,153.6604,20994.0
2023-09-06 12:00:00,160.61,160.66,159.91,159.91,18294.0,153.6126,153.6604,152.9431,152.9431,18294.0
2023-09-06 12:30:00,160.04,160.04,159.59,159.64,12054.0,153.0674,153.0674,152.637,152.6849,12054.0
2023-09-06 13:00:00,159.66,160.01,159.6,159.81,18669.0,152.704,153.0387,152.6466,152.8474,18669.0
2023-09-06 13:30:00,159.86,159.99,159.77,159.83,17646.0,152.8953,153.0196,152.8092,152.8666,17646.0
2023-09-06 14:00:00,159.8,159.9,159.5,159.59,40572.0,152.8379,152.9335,152.551,152.637,40572.0
2023-09-06 14:30:00,159.57,159.94,159.54,159.69,37472.0,152.6179,152.9718,152.5892,152.7327,37472.0
2023-09-06 15:00:00,159.85,159.89,159.5,159.84,33911.0,152.8857,152.924,152.551,152.8761,33911.0
2023-09-06 15:30:00,159.85,159.9,159.65,159.76,45219.0,152.8857,152.9335,152.6944,152.7996,45219.0
2023-09-07 09:30:00,160.24,160.51,159.94,160.16,44199.0,153.2587,153.517,152.9718,153.1822,44199.0
2023-09-07 10:00:00,160.12,160.23,159.88,160.01,18776.0,153.1439,153.2492,152.9144,153.0387,18776.0
2023-09-07 10:30:00,159.99,160.36,159.73,160.24,24234.0,153.0196,153.3735,152.7709,153.2587,24234.0
2023-09-07 11:00:00,160.2,160.29,160.01,160.11,21411.0,153.2205,153.3065,153.0387,153.1344,21411.0
2023-09-07 11:30:00,160.12,160.7,160.09,160.63,42144.0,153.1439,153.6987,153.1152,153.6317,42144.0
2023-09-07 12:00:00,160.68,161.07,160.62,160.96,11471.0,153.6795,154.0526,153.6222,153.9473,11471.0
2023-09-07 12:30:00,161.01,161.07,160.72,160.78,14480.0,153.9952,154.0526,153.7178,153.7752,14480.0
2023-09-07 13:00:00,160.84,160.94,160.63,160.64,11381.0,153.8326,153.9282,153.6317,153.6413,11381.0
2023-09-07 13:30:00,160.61,160.75,160.37,160.63,13874.0,153.6126,153.7465,153.3831,153.6317,13874.0
2023-09-07 14:00:00,160.71,160.71,160.28,160.3,22599.0,153.7082,153.7082,153.297,153.3161,22599.0
2023-09-07 14:30:00,160.3,160.58,160.3,160.58,8669.0,153.3161,153.5839,153.3161,153.5839,8669.0
2023-09-07 15:00:00,160.58,160.59,160.3,160.37,9727.0,153.5839,153.5935,153.3161,153.3831,9727.0
2023-09-07 15:30:00,160.4,160.65,160.3,160.45,35038.0,153.4117,153.6509,153.3161,153.4596,35038.0
2023-09-08 09:30:00,161.22,161.33,160.75,160.99,17060.0,154.196,154.3012,153.7465,153.976,17060.0
2023-09-08 10:00:00,161.19,161.29,161.08,161.13,17127.0,154.1673,154.263,154.0621,154.1099,17127.0
2023-09-08 10:30:00,161.16,161.42,161.08,161.37,32931.0,154.1386,154.3873,154.0621,154.3395,32931.0
2023-09-08 11:00:00,161.44,161.53,161.24,161.34,8938.0,154.4064,154.4925,154.2151,154.3108,8938.0
2023-09-08 11:30:00,161.19,161.46,161.01,161.12,9723.0,154.1673,154.4256,153.9952,154.1004,9723.0
2023-09-08 12:00:00,161.11,161.22,161.09,161.1,5838.0,154.0908,154.196,154.0717,154.0812,5838.0
2023-09-08 12:30:00,161.05,161.2,161.03,161.14,7652.0,154.0334,154.1769,154.0143,154.1195,7652.0
2023-09-08 13:00:00,161.07,161.29,160.94,161.16,7820.0,154.0526,154.263,153.9282,154.1386,7820.0
2023-09-08 13:30:00,161.14,161.14,160.97,161.01,4273.0,154.1195,154.1195,153.9569,153.9952,4273.0
2023-09-08 14:00:00,161.12,161.15,161.01,161.07,4804.0,154.1004,154.1291,153.9952,154.0526,4804.0
2023-09-08 14:30:00,161.0,161.0,160.81,160.99,3784.0,153.9856,153.9856,153.8039,153.976,3784.0
2023-09-08 15:00:00,160.94,161.03,160.84,160.9,10589.0,153.9282,154.0143,153.8326,153.89,10589.0
2023-09-08 15:30:00,160.93,161.42,160.93,161.42,15660.0,153.9187,154.3873,153.9187,154.3873,15660.0
2023-09-11 09:30:00,161.23,161.36,160.32,160.33,30423.0,154.2056,154.3299,153.3352,153.3448,30423.0
2023-09-11 10:00:00,160.27,161.16,160.26,161.07,11504.0,153.2874,154.1386,153.2778,154.0526,11504.0
2023-09-11 10:30:00,160.94,161.02,160.76,160.77,19484.0,153.9282,154.0047,153.7561,153.7656,19484.0
2023-09-11 11:00:00,160.83,160.83,160.15,160.64,10847.0,153.823,153.823,153.1726,153.6413,10847.0
2023-09-11 11:30:00,160.5,160.86,160.39,160.61,19587.0,153.5074,153.8517,153.4022,153.6126,19587.0
2023-09-11 12:00:00,160.7,160.95,160.61,160.63,10505.0,153.6987,153.9378,153.6126,153.6317,10505.0
2023-09-11 12:30:00,160.76,160.76,160.38,160.55,13237.0,153.7561,153.7561,153.3926,153.5552,13237.0
2023-09-11 13:00:00,160.6,160.69,160.46,160.68,9383.0,153.603,153.6891,153.4691,153.6795,9383.0
2023-09-11 13:30:00,160.65,160.73,160.52,160.59,22596.0,153.6509,153.7274,153.5265,153.5935,22596.0
2023-09-11 14:00:00,160.65,160.72,160.55,160.61,6743.0,153.6509,153.7178,153.5552,153.6126,6743.0
2023-09-11 14:30:00,160.61,160.63,160.46,160.46,9546.0,153.6126,153.6317,153.4691,153.4691,9546.0
2023-09-11 15:00:00,160.47,160.58,160.37,160.43,13574.0,153.4787,153.5839,153.3831,153.4404,13574.0
2023-09-11 15:30:00,160.38,160.44,160.16,160.34,25517.0,153.3926,153.45,153.1822,153.3544,25517.0
2023-09-12 09:30:00,159.95,160.16,159.49,159.6,18239.0,152.9813,153.1822,152.5414,152.6466,18239.0
2023-09-12 10:00:00,159.68,159.72,159.33,159.39,12603.0,152.7231,152.7614,152.3884,152.4457,12603.0
2023-09-12 10:30:00,159.35,159.58,159.32,159.48,9111.0,152.4075,152.6275,152.3788,152.5318,9111.0
2023-09-12 11:00:00,159.52,159.77,159.32,159.52,24670.0,152.5701,152.8092,152.3788,152.5701,24670.0
2023-09-12 11:30:00,159.57,159.91,159.34,159.56,28547.0,152.6179,152.9431,152.3979,152.6083,28547.0
2023-09-12 12:00:00,159.64,159.94,159.64,159.88,2400.0,152.6849,152.9718,152.6849,152.9144,2400.0
2023-09-12 12:30:00,159.8,159.92,159.76,159.76,4766.0,152.8379,152.9527,152.7996,152.7996,4766.0
2023-09-12 13:00:00,159.8,160.12,159.8,160.09,5950.0,152.8379,153.1439,152.8379,153.1152,5950.0
2023-09-12 13:30:00,160.06,160.13,159.88,160.02,5705.0,153.0866,153.1535,152.9144,153.0483,5705.0
2023-09-12 14:00:00,160.0,160.09,159.9,160.03,4723.0,153.0292,153.1152,152.9335,153.0579,4723.0
2023-09-12 14:30:00,159.99,160.05,159.88,159.89,4790.0,153.0196,153.077,152.9144,152.924,4790.0
2023-09-12 15:00:00,159.85,160.01,159.67,159.7,9862.0,152.8857,153.0387,152.7135,152.7422,9862.0
2023-09-12 15:30:00,159.72,159.81,159.45,159.47,21633.0,152.7614,152.8474,152.5031,152.5223,21633.0
2023-09-13 09:30:00,158.3,159.27,158.29,159.01,22046.0,151.4032,152.331,151.3937,152.0823,22046.0
2023-09-13 10:00:00,159.12,159.12,158.51,158.65,11835.0,152.1875,152.1875,151.6041,151.738,11835.0
2023-09-13 10:30:00,158.68,159.08,158.36,159.07,27146.0,151.7667,152.1493,151.4606,152.1397,27146.0
2023-09-13 11:00:00,159.04,159.24,158.92,159.24,7192.0,152.111,152.3023,151.9962,152.3023,7192.0
2023-09-13 11:30:00,159.28,159.28,158.82,159.19,15010.0,152.3405,152.3405,151.9006,152.2545,15010.0
2023-09-13 12:00:00,159.11,159.27,159.1,159.19,2911.0,152.1779,152.331,152.1684,152.2545,2911.0
2023-09-13 12:30:00,159.23,159.31,158.91,159.1,5472.0,152.2927,152.3692,151.9867,152.1684,5472.0
2023-09-13 13:00:00,158.99,159.06,158.88,158.98,5580.0,152.0632,152.1301,151.958,152.0536,5580.0
2023-09-13 13:30:00,159.05,159.07,158.91,158.95,6038.0,152.1206,152.1397,151.9867,152.0249,6038.0
2023-09-13 14:00:00,158.95,159.05,158.87,158.96,3898.0,152.0249,152.1206,151.9484,152.0345,3898.0
2023-09-13 14:30:00,159.01,159.05,158.58,158.72,9424.0,152.0823,152.1206,151.671,151.8049,9424.0
2023-09-13 15:00:00,158.69,158.77,158.48,158.72,5565.0,151.7762,151.8528,151.5754,151.8049,5565.0
2023-09-13 15:30:00,158.79,158.99,158.74,158.92,15046.0,151.8719,152.0632,151.8241,151.9962,15046.0
2023-09-14 09:30:00,157.84,158.61,157.84,158.58,40253.0,150.9633,151.6997,150.9633,151.671,40253.0
2023-09-14 10:00:00,158.61,158.78,158.16,158.76,33002.0,151.6997,151.8623,151.2693,151.8432,33002.0
2023-09-14 10:30:00,158.8,159.8,158.76,159.55,39086.0,151.8815,152.8379,151.8432,152.5988,39086.0
2023-09-14 11:00:00,159.48,159.68,159.44,159.68,19278.0,152.5318,152.7231,152.4936,152.7231,19278.0
2023-09-14 11:30:00,159.63,159.63,159.2,159.32,11952.0,152.6753,152.6753,152.264,152.3788,11952.0
2023-09-14 12:00:00,159.28,159.51,159.14,159.51,5383.0,152.3405,152.5605,152.2066,152.5605,5383.0
2023-09-14 12:30:00,159.38,159.71,159.38,159.54,7489.0,152.4362,152.7518,152.4362,152.5892,7489.0
2023-09-14 13:00:00,159.54,159.66,159.33,159.66,6172.0,152.5892,152.704,152.3884,152.704,6172.0
2023-09-14 13:30:00,159.73,159.83,159.56,159.8,11115.0,152.7709,152.8666,152.6083,152.8379,11115.0
2023-09-14 14:00:00,159.81,159.81,159.42,159.46,20060.0,152.8474,152.8474,152.4744,152.5127,20060.0
2023-09-14 14:30:00,159.49,159.66,159.46,159.5,19867.0,152.5414,152.704,152.5127,152.551,19867.0
2023-09-14 15:00:00,159.47,159.71,159.39,159.61,14640.0,152.5223,152.7518,152.4457,152.6562,14640.0
2023-09-14 15:30:00,159.66,159.78,159.59,159.69,23736.0,152.704,152.8188,152.637,152.7327,23736.0
2023-09-15 09:30:00,159.76,159.97,159.11,159.38,35867.0,152.7996,153.0005,152.1779,152.4362,35867.0
2023-09-15 10:00:00,159.89,159.96,159.37,159.42,12415.0,152.924,152.9909,152.4266,152.4744,12415.0
2023-09-15 10:30:00,159.38,159.39,158.86,158.98,26190.0,152.4362,152.4457,151.9388,152.0536,26190.0
2023-09-15 11:00:00,158.98,159.04,158.72,159.03,32991.0,152.0536,152.111,151.8049,152.1014,32991.0
2023-09-15 11:30:00,159.08,159.27,158.42,158.92,17905.0,152.1493,152.331,151.518,151.9962,17905.0
2023-09-15 12:00:00,159.0,159.18,158.88,158.89,6510.0,152.0727,152.2449,151.958,151.9675,6510.0
2023-09-15 12:30:00,158.93,159.02,158.76,158.89,11341.0,152.0058,152.0919,151.8432,151.9675,11341.0
2023-09-15 13:00:00,158.98,158.98,158.68,158.74,5565.0,152.0536,152.0536,151.7667,151.8241,5565.0
2023-09-15 13:30:00,158.77,159.06,158.72,158.94,3363.0,151.8528,152.1301,151.8049,152.0154,3363.0
2023-09-15 14:00:00,158.99,159.1,158.83,158.84,13364.0,152.0632,152.1684,151.9101,151.9197,13364.0
2023-09-15 14:30:00,158.8,159.18,158.8,159.17,8216.0,151.8815,152.2449,151.8815,152.2353,8216.0
2023-09-15 15:00:00,159.25,159.25,159.0,159.12,15532.0,152.3118,152.3118,152.0727,152.1875,15532.0
2023-09-15 15:30:00,159.15,159.16,158.75,158.93,37275.0,152.2162,152.2258,151.8336,152.0058,37275.0
2023-09-18 09:30:00,158.31,158.42,157.55,157.6,31299.0,151.4128,151.518,150.6859,150.7337,31299.0
2023-09-18 10:00:00,157.61,157.79,157.29,157.62,25110.0,150.7433,150.9155,150.4372,150.7529,25110.0
2023-09-18 10:30:00,157.64,157.93,157.61,157.88,15575.0,150.772,151.0494,150.7433,151.0015,15575.0
2023-09-18 11:00:00,157.81,158.0,157.6,157.98,13593.0,150.9346,151.1163,150.7337,151.0972,13593.0
2023-09-18 11:30:00,158.22,158.31,158.09,158.24,19391.0,151.3267,151.4128,151.2024,151.3458,19391.0
2023-09-18 12:00:00,158.25,158.27,158.13,158.18,14835.0,151.3554,151.3745,151.2406,151.2885,14835.0
2023-09-18 12:30:00,158.24,158.46,158.17,158.36,9926.0,151.3458,151.5563,151.2789,151.4606,9926.0
2023-09-18 13:00:00,158.33,158.38,158.04,158.06,9509.0,151.4319,151.4798,151.1546,151.1737,9509.0
2023-09-18 13:30:00,158.11,158.16,157.64,157.84,48633.0,151.2215,151.2693,150.772,150.9633,48633.0
2023-09-18 14:00:00,157.81,157.9,157.69,157.76,8964.0,150.9346,151.0207,150.8198,150.8868,8964.0
2023-09-18 14:30:00,157.71,157.89,157.7,157.75,7471.0,150.8389,151.0111,150.8294,150.8772,7471.0
2023-09-18 15:00:00,157.75,158.03,157.73,157.99,7585.0,150.8772,151.145,150.8581,151.1067,7585.0
2023-09-18 15:30:00,158.02,158.02,157.79,157.86,22275.0,151.1354,151.1354,150.9155,150.9824,22275.0
2023-09-19 09:30:00,158.93,159.01,158.52,158.65,28121.0,152.0058,152.0823,151.6137,151.738,28121.0
2023-09-19 10:00:00,158.64,158.66,158.24,158.59,28766.0,151.7284,151.7476,151.3458,151.6806,28766.0
2023-09-19 10:30:00,158.51,158.6,158.31,158.4,24564.0,151.6041,151.6902,151.4128,151.4989,24564.0
2023-09-19 11:00:00,158.32,158.4,158.13,158.31,32337.0,151.4224,151.4989,151.2406,151.4128,32337.0
2023-09-19 11:30:00,158.34,158.85,158.11,158.16,22624.0,151.4415,151.9293,151.2215,151.2693,22624.0
2023-09-19 12:00:00,158.29,158.29,158.04,158.15,9591.0,151.3937,151.3937,151.1546,151.2598,9591.0
2023-09-19 12:30:00,158.15,158.26,158.0,158.26,4088.0,151.2598,151.365,151.1163,151.365,4088.0
2023-09-19 13:00:00,158.27,158.55,158.18,158.4,9866.0,151.3745,151.6423,151.2885,151.4989,9866.0
2023-09-19 13:30:00,158.49,158.9,158.49,158.86,3211.0,151.585,151.9771,151.585,151.9388,3211.0
2023-09-19 14:00:00,158.84,158.91,158.7,158.91,13679.0,151.9197,151.9867,151.7858,151.9867,13679.0
2023-09-19 14:30:00,158.9,159.3,158.89,159.05,20180.0,151.9771,152.3597,151.9675,152.1206,20180.0
2023-09-19 15:00:00,159.02,159.16,158.92,159.0,8683.0,152.0919,152.2258,151.9962,152.0727,8683.0
2023-09-19 15:30:00,159.01,159.02,158.79,158.84,15674.0,152.0823,152.0919,151.8719,151.9197,15674.0
2023-09-20 09:30:00,160.39,160.57,159.81,159.91,28576.0,153.4022,153.5743,152.8474,152.9431,28576.0
2023-09-20 10:00:00,159.91,160.28,159.85,160.28,10584.0,152.9431,153.297,152.8857,153.297,10584.0
2023-09-20 10:30:00,160.22,160.48,160.12,160.35,11007.0,153.2396,153.4883,153.1439,153.3639,11007.0
2023-09-20 11:00:00,160.35,160.48,160.23,160.39,19311.0,153.3639,153.4883,153.2492,153.4022,19311.0
2023-09-20 11:30:00,160.41,160.48,159.94,159.95,9196.0,153.4213,153.4883,152.9718,152.9813,9196.0
2023-09-20 12:00:00,159.97,160.43,159.91,160.43,9923.0,153.0005,153.4404,152.9431,153.4404,9923.0
2023-09-20 12:30:00,160.34,160.6,160.33,160.57,3446.0,153.3544,153.603,153.3448,153.5743,3446.0
2023-09-20 13:00:00,160.51,160.62,160.33,160.46,5671.0,153.517,153.6222,153.3448,153.4691,5671.0
2023-09-20 13:30:00,160.47,160.61,160.31,160.6,6431.0,153.4787,153.6126,153.3257,153.603,6431.0
2023-09-20 14:00:00,160.51,160.51,159.8,160.08,12549.0,153.517,153.517,152.8379,153.1057,12549.0
2023-09-20 14:30:00,160.06,160.4,159.74,159.74,10209.0,153.0866,153.4117,152.7805,152.7805,10209.0
2023-09-20 15:00:00,159.66,159.9,159.64,159.8,9131.0,152.704,152.9335,152.6849,152.8379,9131.0
2023-09-20 15:30:00,159.75,159.75,159.37,159.38,9642.0,152.7901,152.7901,152.4266,152.4362,9642.0
2023-09-21 09:30:00,156.84,156.96,156.59,156.8,28233.0,150.0068,150.1216,149.7677,149.9686,28233.0
2023-09-21 10:00:00,156.71,157.22,156.63,156.91,22607.0,149.8825,150.3703,149.806,150.0738,22607.0
2023-09-21 10:30:00,156.93,157.23,156.57,156.57,10754.0,150.0929,150.3799,149.7486,149.7486,10754.0
2023-09-21 11:00:00,156.61,156.74,156.42,156.43,11502.0,149.7869,149.9112,149.6051,149.6147,11502.0
2023-09-21 11:30:00,156.4,156.66,156.21,156.36,21213.0,149.586,149.8347,149.4043,149.5478,21213.0
2023-09-21 12:00:00,156.43,156.43,156.06,156.1,10762.0,149.6147,149.6147,149.2608,149.2991,10762.0
2023-09-21 12:30:00,156.09,156.17,155.8,155.83,15028.0,149.2895,149.366,149.0122,149.0408,15028.0
2023-09-21 13:00:00,155.79,155.87,155.73,155.75,13344.0,149.0026,149.0791,148.9452,148.9643,13344.0
2023-09-21 13:30:00,155.71,156.13,155.71,156.11,14006.0,148.9261,149.3278,148.9261,149.3086,14006.0
2023-09-21 14:00:00,156.0,156.0,155.68,155.77,16889.0,149.2034,149.2034,148.8974,148.9835,16889.0
2023-09-21 14:30:00,155.72,155.9,155.67,155.83,16013.0,148.9356,149.1078,148.8878,149.0408,16013.0
2023-09-21 15:00:00,155.84,156.28,155.75,155.75,40580.0,149.0504,149.4712,148.9643,148.9643,40580.0
2023-09-21 15:30:00,155.71,155.88,155.44,155.44,18128.0,148.9261,149.0887,148.6678,148.6678,18128.0
2023-09-22 09:30:00,156.72,156.87,156.41,156.76,36175.0,149.8921,150.0355,149.5956,149.9303,36175.0
2023-09-22 10:00:00,156.8,157.11,156.71,156.71,19737.0,149.9686,150.2651,149.8825,149.8825,19737.0
2023-09-22 10:30:00,156.67,157.02,156.52,156.64,10143.0,149.8443,150.179,149.7008,149.8156,10143.0
2023-09-22 11:00:00,156.64,156.64,156.26,156.39,13072.0,149.8156,149.8156,149.4521,149.5765,13072.0
2023-09-22 11:30:00,156.48,156.58,156.03,156.09,8269.0,149.6625,149.7582,149.2321,149.2895,8269.0
2023-09-22 12:00:00,156.12,156.22,156.05,156.14,7432.0,149.3182,149.4139,149.2513,149.3373,7432.0
2023-09-22 12:30:00,156.14,156.38,156.07,156.14,21973.0,149.3373,149.5669,149.2704,149.3373,21973.0
2023-09-22 13:00:00,156.14,156.21,155.99,156.09,11457.0,149.3373,149.4043,149.1939,149.2895,11457.0
2023-09-22 13:30:00,156.06,156.22,155.9,156.21,21088.0,149.2608,149.4139,149.1078,149.4043,21088.0
2023-09-22 14:00:00,156.11,156.15,155.82,156.02,6284.0,149.3086,149.3469,149.0313,149.2226,6284.0
2023-09-22 14:30:00,155.97,155.97,155.77,155.83,4633.0,149.1747,149.1747,148.9835,149.0408,4633.0
2023-09-22 15:00:00,155.87,156.18,155.87,155.97,6291.0,149.0791,149.3756,149.0791,149.1747,6291.0
2023-09-22 15:30:00,155.83,155.85,155.5,155.51,21774.0,149.0408,149.06,148.7252,148.7348,21774.0
2023-09-25 09:30:00,152.88,153.43,152.65,153.28,29965.0,146.2194,146.7454,145.9994,146.6019,29965.0
2023-09-25 10:00:00,153.28,153.31,152.69,152.79,17366.0,146.6019,146.6306,146.0377,146.1333,17366.0
2023-09-25 10:30:00,152.78,153.14,152.73,152.94,17992.0,146.1237,146.468,146.0759,146.2768,17992.0
2023-09-25 11:00:00,153.04,153.5,152.93,153.44,12483.0,146.3724,146.8124,146.2672,146.755,12483.0
2023-09-25 11:30:00,153.5,153.7,153.35,153.57,13550.0,146.8124,147.0036,146.6689,146.8793,13550.0
2023-09-25 12:00:00,153.62,153.82,153.46,153.55,18643.0,146.9271,147.1184,146.7741,146.8602,18643.0
2023-09-25 12:30:00,153.74,153.78,153.2,153.2,12119.0,147.0419,147.0802,146.5254,146.5254,12119.0
2023-09-25 13:00:00,153.26,153.31,152.95,152.95,5624.0,146.5828,146.6306,146.2863,146.2863,5624.0
2023-09-25 13:30:00,152.9,153.05,152.69,152.81,10861.0,146.2385,146.382,146.0377,146.1524,10861.0
2023-09-25 14:00:00,152.96,153.04,152.68,152.75,20370.0,146.2959,146.3724,146.0281,146.095,20370.0
2023-09-25 14:30:00,152.69,152.95,152.69,152.75,12546.0,146.0377,146.2863,146.0377,146.095,12546.0
2023-09-25 15:00:00,152.74,152.82,152.52,152.61,15398.0,146.0855,146.162,145.8751,145.9611,15398.0
2023-09-25 15:30:00,152.72,152.97,152.7,152.94,29988.0,146.0663,146.3055,146.0472,146.2768,29988.0
2023-09-26 09:30:00,152.0,152.1,151.65,151.66,22070.0,145.3777,145.4734,145.043,145.0525,22070.0
2023-09-26 10:00:00,151.76,151.77,151.08,151.35,13187.0,145.1482,145.1577,144.4978,144.756,13187.0
2023-09-26 10:30:00,151.31,151.62,151.16,151.6,42874.0,144.7178,145.0143,144.5743,144.9951,42874.0
2023-09-26 11:00:00,151.62,151.7,151.25,151.4,44603.0,145.0143,145.0908,144.6604,144.8039,44603.0
2023-09-26 11:30:00,151.36,151.55,151.11,151.25,12163.0,144.7656,144.9473,144.5265,144.6604,12163.0
2023-09-26 12:00:00,151.41,151.6,151.31,151.59,12852.0,144.8134,144.9951,144.7178,144.9856,12852.0
2023-09-26 12:30:00,151.56,151.62,151.3,151.37,8026.0,144.9569,145.0143,144.7082,144.7752,8026.0
2023-09-26 13:00:00,151.34,151.35,151.03,151.23,12480.0,144.7465,144.756,144.45,144.6413,12480.0
2023-09-26 13:30:00,151.17,151.18,150.94,151.09,8630.0,144.5839,144.5934,144.3639,144.5074,8630.0
2023-09-26 14:00:00,151.08,151.12,150.85,151.05,7715.0,144.4978,144.5361,144.2778,144.4691,7715.0
2023-09-26 14:30:00,151.05,151.07,150.87,150.99,19513.0,144.4691,144.4882,144.2969,144.4117,19513.0
2023-09-26 15:00:00,151.02,151.1,150.71,150.73,20013.0,144.4404,144.5169,144.1439,144.163,20013.0
2023-09-26 15:30:00,150.79,151.02,150.6,150.6,25312.0,144.2204,144.4404,144.0387,144.0387,25312.0
2023-09-27 09:30:00,149.53,149.72,149.02,149.2,29182.0,143.0153,143.197,142.5275,142.6997,29182.0
2023-09-27 10:00:00,149.24,149.24,148.74,149.08,29841.0,142.738,142.738,142.2597,142.5849,29841.0
2023-09-27 10:30:00,149.05,149.15,148.51,148.64,41323.0,142.5562,142.6519,142.0398,142.1641,41323.0
2023-09-27 11:00:00,148.6,149.07,148.59,149.02,71690.0,142.1258,142.5754,142.1163,142.5275,71690.0
2023-09-27 11:30:00,148.94,149.04,148.53,148.56,19712.0,142.451,142.5467,142.0589,142.0876,19712.0
2023-09-27 12:00:00,148.53,148.83,148.33,148.68,43730.0,142.0589,142.3458,141.8676,142.2024,43730.0
2023-09-27 12:30:00,148.65,148.79,148.44,148.6,47718.0,142.1737,142.3076,141.9728,142.1258,47718.0
2023-09-27 13:00:00,148.53,148.69,148.0,148.01,10711.0,142.0589,142.2119,141.552,141.5615,10711.0
2023-09-27 13:30:00,148.05,148.18,147.85,147.97,12282.0,141.5998,141.7241,141.4085,141.5233,12282.0
2023-09-27 14:00:00,147.98,148.08,147.86,148.08,8152.0,141.5329,141.6285,141.4181,141.6285,8152.0
2023-09-27 14:30:00,148.13,148.61,148.06,148.51,14646.0,141.6763,142.1354,141.6094,142.0398,14646.0
2023-09-27 15:00:00,148.5,148.75,148.43,148.64,34689.0,142.0302,142.2693,141.9632,142.1641,34689.0
2023-09-27 15:30:00,148.57,148.69,148.09,148.68,36128.0,142.0971,142.2119,141.6381,142.2024,36128.0
2023-09-28 09:30:00,149.88,150.05,148.89,149.68,39521.0,143.3501,143.5127,142.4032,143.1588,39521.0
2023-09-28 10:00:00,149.79,150.06,149.58,149.92,43242.0,143.264,143.5222,143.0631,143.3883,43242.0
2023-09-28 10:30:00,149.88,150.65,149.74,150.4,89604.0,143.3501,144.0865,143.2162,143.8474,89604.0
2023-09-28 11:00:00,150.34,150.39,149.96,150.21,41222.0,143.79,143.8379,143.4266,143.6657,41222.0
2023-09-28 11:30:00,150.17,150.48,150.17,150.38,23532.0,143.6274,143.9239,143.6274,143.8283,23532.0
2023-09-28 12:00:00,150.44,150.47,150.15,150.41,37794.0,143.8857,143.9144,143.6083,143.857,37794.0
2023-09-28 12:30:00,150.42,150.47,149.85,149.94,21217.0,143.8665,143.9144,143.3214,143.4075,21217.0
2023-09-28 13:00:00,149.92,149.96,149.76,149.77,15890.0,143.3883,143.4266,143.2353,143.2449,15890.0
2023-09-28 13:30:00,149.8,149.87,149.63,149.85,13175.0,143.2736,143.3405,143.111,143.3214,13175.0
2023-09-28 14:00:00,149.86,150.31,149.84,150.22,10444.0,143.3309,143.7613,143.3118,143.6753,10444.0
2023-09-28 14:30:00,150.21,150.24,149.91,150.11,31699.0,143.6657,143.6944,143.3788,143.5701,31699.0
2023-09-28 15:00:00,150.11,150.16,149.74,149.96,84622.0,143.5701,143.6179,143.2162,143.4266,84622.0
2023-09-28 15:30:00,149.94,149.97,149.62,149.79,51900.0,143.4075,143.4362,143.1014,143.264,51900.0
2023-09-29 09:30:00,151.28,151.49,151.01,151.11,36883.0,144.6891,144.8899,144.4308,144.5265,36883.0
2023-09-29 10:00:00,151.0,151.06,150.17,150.38,18374.0,144.4213,144.4787,143.6274,143.8283,18374.0
2023-09-29 10:30:00,150.5,150.85,150.5,150.58,80063.0,143.9431,144.2778,143.9431,144.0196,80063.0
2023-09-29 11:00:00,150.59,150.63,150.04,150.08,31318.0,144.0291,144.0674,143.5031,143.5414,31318.0
2023-09-29 11:30:00,150.0,150.02,149.32,149.39,50473.0,143.4648,143.484,142.8145,142.8814,50473.0
2023-09-29 12:00:00,149.39,149.56,149.21,149.41,22629.0,142.8814,143.044,142.7093,142.9006,22629.0
2023-09-29 12:30:00,149.44,149.56,148.94,149.14,34841.0,142.9292,143.044,142.451,142.6423,34841.0
2023-09-29 13:00:00,149.13,149.13,148.77,149.04,7229.0,142.6328,142.6328,142.2884,142.5467,7229.0
2023-09-29 13:30:00,149.13,149.15,148.65,148.72,58735.0,142.6328,142.6519,142.1737,142.2406,58735.0
2023-09-29 14:00:00,148.75,149.08,148.47,148.83,23808.0,142.2693,142.5849,142.0015,142.3458,23808.0
2023-09-29 14:30:00,148.87,149.3,148.68,149.28,8053.0,142.3841,142.7953,142.2024,142.7762,8053.0
2023-09-29 15:00:00,149.4,149.46,149.03,149.26,15752.0,142.891,142.9484,142.5371,142.7571,15752.0
2023-09-29 15:30:00,149.27,149.43,149.04,149.13,36756.0,142.7667,142.9197,142.5467,142.6328,36756.0
2023-10-02 09:30:00,148.35,148.61,147.77,147.88,30221.0,141.8867,142.1354,141.332,141.4372,30221.0
2023-10-02 10:00:00,147.75,148.02,147.39,147.49,21562.0,141.3129,141.5711,140.9686,141.0642,21562.0
2023-10-02 10:30:00,147.35,147.58,146.9,147.04,19585.0,140.9303,141.1503,140.4999,140.6338,19585.0
2023-10-02 11:00:00,147.1,147.62,147.08,147.5,25631.0,140.6912,141.1885,140.6721,141.0738,25631.0
2023-10-02 11:30:00,147.51,147.87,147.12,147.56,22498.0,141.0833,141.4276,140.7103,141.1312,22498.0
2023-10-02 12:00:00,147.54,147.74,147.44,147.52,15726.0,141.112,141.3033,141.0164,141.0929,15726.0
2023-10-02 12:30:00,147.5,147.58,146.91,147.1,27119.0,141.0738,141.1503,140.5095,140.6912,27119.0
2023-10-02 13:00:00,147.15,147.45,147.08,147.37,6944.0,140.739,141.0259,140.6721,140.9494,6944.0
2023-10-02 13:30:00,147.31,147.38,147.16,147.24,15934.0,140.892,140.959,140.7486,140.8251,15934.0
2023-10-02 14:00:00,147.19,147.65,147.05,147.06,37006.0,140.7773,141.2172,140.6434,140.6529,37006.0
2023-10-02 14:30:00,147.12,147.2,146.92,147.12,7457.0,140.7103,140.7868,140.519,140.7103,7457.0
2023-10-02 15:00:00,147.08,147.29,146.97,147.14,7410.0,140.6721,140.8729,140.5669,140.7295,7410.0
2023-10-02 15:30:00,147.15,147.39,146.98,147.21,25933.0,140.739,140.9686,140.5764,140.7964,25933.0
2023-10-03 09:30:00,147.81,148.09,147.51,147.75,31050.0,141.3703,141.6381,141.0833,141.3129,31050.0
2023-10-03 10:00:00,147.65,147.65,146.6,146.8,27930.0,141.2172,141.2172,140.213,140.4043,27930.0
2023-10-03 10:30:00,146.94,147.19,146.81,147.03,13294.0,140.5382,140.7773,140.4138,140.6242,13294.0
2023-10-03 11:00:00,146.97,147.05,146.63,146.89,11784.0,140.5669,140.6434,140.2417,140.4903,11784.0
2023-10-03 11:30:00,146.83,146.96,146.66,146.84,16034.0,140.433,140.5573,140.2704,140.4425,16034.0
2023-10-03 12:00:00,146.86,147.15,146.86,147.13,10858.0,140.4617,140.739,140.4617,140.7199,10858.0
2023-10-03 12:30:00,147.13,147.39,146.98,147.12,10207.0,140.7199,140.9686,140.5764,140.7103,10207.0
2023-10-03 13:00:00,147.12,147.36,147.07,147.17,5717.0,140.7103,140.9399,140.6625,140.7581,5717.0
2023-10-03 13:30:00,147.13,147.28,146.98,147.06,7234.0,140.7199,140.8634,140.5764,140.6529,7234.0
2023-10-03 14:00:00,147.12,147.14,146.7,146.75,6568.0,140.7103,140.7295,140.3086,140.3564,6568.0
2023-10-03 14:30:00,146.76,147.12,146.73,147.01,7942.0,140.366,140.7103,140.3373,140.6051,7942.0
2023-10-03 15:00:00,146.95,146.95,146.63,146.79,7828.0,140.5477,140.5477,140.2417,140.3947,7828.0
2023-10-03 15:30:00,146.83,147.05,146.66,147.05,27638.0,140.433,140.6434,140.2704,140.6434,27638.0
2023-10-04 09:30:00,149.44,149.83,148.66,148.84,68729.0,142.9292,143.3023,142.1832,142.3554,68729.0
2023-10-04 10:00:00,148.77,148.95,148.0,148.0,50598.0,142.2884,142.4606,141.552,141.552,50598.0
2023-10-04 10:30:00,148.0,148.41,147.8,147.88,69991.0,141.552,141.9441,141.3607,141.4372,69991.0
2023-10-04 11:00:00,147.9,148.61,147.8,148.57,54506.0,141.4563,142.1354,141.3607,142.0971,54506.0
2023-10-04 11:30:00,148.5,148.85,148.23,148.84,18634.0,142.0302,142.365,141.772,142.3554,18634.0
2023-10-04 12:00:00,148.78,149.02,148.58,149.02,21524.0,142.298,142.5275,142.1067,142.5275,21524.0
2023-10-04 12:30:00,149.03,149.18,148.72,148.74,15083.0,142.5371,142.6806,142.2406,142.2597,15083.0
2023-10-04 13:00:00,148.72,149.06,148.72,148.77,20179.0,142.2406,142.5658,142.2406,142.2884,20179.0
2023-10-04 13:30:00,148.8,149.06,148.67,149.04,22501.0,142.3171,142.5658,142.1928,142.5467,22501.0
2023-10-04 14:00:00,149.01,149.19,148.82,149.08,22408.0,142.518,142.6901,142.3363,142.5849,22408.0
2023-10-04 14:30:00,149.12,149.16,148.95,149.14,7973.0,142.6232,142.6614,142.4606,142.6423,7973.0
2023-10-04 15:00:00,149.1,149.59,149.1,149.43,27622.0,142.6041,143.0727,142.6041,142.9197,27622.0
2023-10-04 15:30:00,149.47,150.05,149.47,149.94,76084.0,142.9579,143.5127,142.9579,143.4075,76084.0
2023-10-05 09:30:00,150.27,150.69,149.93,150.6,27690.0,143.7231,144.1248,143.3979,144.0387,27690.0
2023-10-05 10:00:00,150.63,150.63,149.87,150.04,35597.0,144.0674,144.0674,143.3405,143.5031,35597.0
2023-10-05 10:30:00,149.98,150.1,149.49,149.92,49883.0,143.4457,143.5605,142.9771,143.3883,49883.0
2023-10-05 11:00:00,149.92,150.21,149.61,150.06,31228.0,143.3883,143.6657,143.0918,143.5222,31228.0
2023-10-05 11:30:00,149.99,150.16,149.56,149.56,10589.0,143.4553,143.6179,143.044,143.044,10589.0
2023-10-05 12:00:00,149.45,149.77,149.45,149.77,6898.0,142.9388,143.2449,142.9388,143.2449,6898.0
2023-10-05 12:30:00,149.78,149.83,149.4,149.5,5038.0,143.2544,143.3023,142.891,142.9866,5038.0
2023-10-05 13:00:00,149.54,149.59,149.41,149.53,4399.0,143.0249,143.0727,142.9006,143.0153,4399.0
2023-10-05 13:30:00,149.52,149.73,149.4,149.55,11433.0,143.0058,143.2066,142.891,143.0345,11433.0
2023-10-05 14:00:00,149.7,149.73,149.54,149.65,5596.0,143.1779,143.2066,143.0249,143.1301,5596.0
2023-10-05 14:30:00,149.69,150.21,149.67,150.21,25799.0,143.1684,143.6657,143.1492,143.6657,25799.0
2023-10-05 15:00:00,150.21,150.21,149.93,150.16,68118.0,143.6657,143.6657,143.3979,143.6179,68118.0
2023-10-05 15:30:00,150.13,150.71,150.1,150.38,107474.0,143.5892,144.1439,143.5605,143.8283,107474.0
2023-10-06 09:30:00,149.56,149.62,148.38,148.52,49825.0,143.044,143.1014,141.9154,142.0493,49825.0
2023-10-06 10:00:00,148.56,148.57,147.84,148.33,39428.0,142.0876,142.0971,141.399,141.8676,39428.0
2023-10-06 10:30:00,148.37,149.38,148.37,149.33,39631.0,141.9059,142.8719,141.9059,142.824,39631.0
2023-10-06 11:00:00,149.32,150.5,149.3,150.47,62799.0,142.8145,143.9431,142.7953,143.9144,62799.0
2023-10-06 11:30:00,150.47,151.39,150.44,151.31,60570.0,143.9144,144.7943,143.8857,144.7178,60570.0
2023-10-06 12:00:00,151.35,151.52,150.72,150.98,38054.0,144.756,144.9186,144.1535,144.4022,38054.0
2023-10-06 12:30:00,151.03,151.13,150.83,151.08,43087.0,144.45,144.5456,144.2587,144.4978,43087.0
2023-10-06 13:00:00,151.09,151.64,151.07,151.59,31017.0,144.5074,145.0334,144.4882,144.9856,31017.0
2023-10-06 13:30:00,151.6,152.05,151.6,152.05,35214.0,144.9951,145.4255,144.9951,145.4255,35214.0
2023-10-06 14:00:00,152.05,152.41,151.99,152.36,23965.0,145.4255,145.7698,145.3681,145.722,23965.0
2023-10-06 14:30:00,152.33,152.53,152.21,152.25,24002.0,145.6933,145.8846,145.5786,145.6168,24002.0
2023-10-06 15:00:00,152.26,152.33,151.97,152.3,30661.0,145.6264,145.6933,145.349,145.6646,30661.0
2023-10-06 15:30:00,152.35,152.36,151.68,151.68,80653.0,145.7125,145.722,145.0717,145.0717,80653.0
2023-10-09 09:30:00,150.76,151.42,150.65,151.3,27662.0,144.1917,144.823,144.0865,144.7082,27662.0
2023-10-09 10:00:00,151.28,151.41,150.28,150.28,23404.0,144.6891,144.8134,143.7326,143.7326,23404.0
2023-10-09 10:30:00,150.32,150.79,150.3,150.69,25803.0,143.7709,144.2204,143.7518,144.1248,25803.0
2023-10-09 11:00:00,150.68,150.94,150.61,150.86,18409.0,144.1152,144.3639,144.0483,144.2874,18409.0
2023-10-09 11:30:00,150.87,151.01,150.5,150.56,32469.0,144.2969,144.4308,143.9431,144.0004,32469.0
2023-10-09 12:00:00,150.56,150.67,150.43,150.44,4895.0,144.0004,144.1057,143.8761,143.8857,4895.0
2023-10-09 12:30:00,150.44,150.51,150.2,150.23,9956.0,143.8857,143.9526,143.6561,143.6848,9956.0
2023-10-09 13:00:00,150.22,150.68,150.21,150.68,10370.0,143.6753,144.1152,143.6657,144.1152,10370.0
2023-10-09 13:30:00,150.7,151.25,150.7,151.17,4592.0,144.1344,144.6604,144.1344,144.5839,4592.0
2023-10-09 14:00:00,151.21,151.46,151.2,151.31,5977.0,144.6221,144.8612,144.6126,144.7178,5977.0
2023-10-09 14:30:00,151.26,151.36,151.14,151.25,6903.0,144.67,144.7656,144.5552,144.6604,6903.0
2023-10-09 15:00:00,151.29,151.33,151.15,151.32,4481.0,144.6986,144.7369,144.5647,144.7273,4481.0
2023-10-09 15:30:00,151.27,151.65,151.16,151.65,21559.0,144.6795,145.043,144.5743,145.043,21559.0
2023-10-10 09:30:00,153.11,153.23,152.68,153.23,21789.0,146.4394,146.5541,146.0281,146.5541,21789.0
2023-10-10 10:00:00,153.23,153.52,153.18,153.4,13944.0,146.5541,146.8315,146.5063,146.7167,13944.0
2023-10-10 10:30:00,153.44,153.76,153.14,153.17,20290.0,146.755,147.061,146.468,146.4967,20290.0
2023-10-10 11:00:00,153.12,153.65,153.12,153.38,18949.0,146.4489,146.9558,146.4489,146.6976,18949.0
2023-10-10 11:30:00,153.36,153.59,152.97,153.06,28838.0,146.6785,146.8984,146.3055,146.3915,28838.0
2023-10-10 12:00:00,153.07,153.1,152.61,152.73,85104.0,146.4011,146.4298,145.9611,146.0759,85104.0
2023-10-10 12:30:00,152.7,153.14,152.68,152.76,44764.0,146.0472,146.468,146.0281,146.1046,44764.0
2023-10-10 13:00:00,152.74,152.78,152.18,152.29,30461.0,146.0855,146.1237,145.5499,145.6551,30461.0
2023-10-10 13:30:00,152.29,152.44,152.07,152.08,19751.0,145.6551,145.7985,145.4447,145.4542,19751.0
2023-10-10 14:00:00,152.04,152.12,151.54,151.75,19604.0,145.416,145.4925,144.9378,145.1386,19604.0
2023-10-10 14:30:00,151.81,152.32,151.72,151.99,28120.0,145.196,145.6838,145.1099,145.3681,28120.0
2023-10-10 15:00:00,151.99,152.23,151.85,151.98,35278.0,145.3681,145.5977,145.2342,145.3586,35278.0
2023-10-10 15:30:00,151.96,152.48,151.91,152.47,63456.0,145.3395,145.8368,145.2916,145.8272,63456.0
2023-10-11 09:30:00,154.32,154.48,153.8,154.4,77707.0,147.5966,147.7497,147.0993,147.6731,77707.0
2023-10-11 10:00:00,154.4,154.48,153.73,153.8,58349.0,147.6731,147.7497,147.0323,147.0993,58349.0
2023-10-11 10:30:00,153.88,153.98,153.33,153.55,71623.0,147.1758,147.2714,146.6498,146.8602,71623.0
2023-10-11 11:00:00,153.6,153.72,153.23,153.59,28298.0,146.908,147.0228,146.5541,146.8984,28298.0
2023-10-11 11:30:00,153.54,153.74,153.54,153.67,16461.0,146.8506,147.0419,146.8506,146.975,16461.0
2023-10-11 12:00:00,153.66,153.69,153.28,153.43,20289.0,146.9654,146.9941,146.6019,146.7454,20289.0
2023-10-11 12:30:00,153.46,153.79,153.43,153.62,7235.0,146.7741,147.0897,146.7454,146.9271,7235.0
2023-10-11 13:00:00,153.62,153.74,153.44,153.72,12400.0,146.9271,147.0419,146.755,147.0228,12400.0
2023-10-11 13:30:00,153.62,153.9,153.42,153.9,13930.0,146.9271,147.1949,146.7358,147.1949,13930.0
2023-10-11 14:00:00,153.86,154.14,153.83,154.03,22324.0,147.1567,147.4245,147.128,147.3193,22324.0
2023-10-11 14:30:00,154.02,154.16,154.01,154.12,26934.0,147.3097,147.4436,147.3001,147.4053,26934.0
2023-10-11 15:00:00,154.11,154.43,154.09,154.38,31552.0,147.3958,147.7018,147.3767,147.654,31552.0
2023-10-11 15:30:00,154.35,154.65,154.24,154.65,76649.0,147.6253,147.9123,147.5201,147.9123,76649.0
2023-10-12 09:30:00,154.4,154.4,152.9,152.9,37650.0,147.6731,147.6731,146.2385,146.2385,37650.0
2023-10-12 10:00:00,152.9,153.28,152.71,152.92,22535.0,146.2385,146.6019,146.0568,146.2576,22535.0
2023-10-12 10:30:00,152.88,152.94,152.64,152.77,26106.0,146.2194,146.2768,145.9898,146.1142,26106.0
2023-10-12 11:00:00,152.78,152.84,152.46,152.56,48310.0,146.1237,146.1811,145.8177,145.9133,48310.0
2023-10-12 11:30:00,152.52,152.6,152.14,152.46,16700.0,145.8751,145.9516,145.5116,145.8177,16700.0
2023-10-12 12:00:00,152.62,152.89,152.53,152.87,16743.0,145.9707,146.2289,145.8846,146.2098,16743.0
2023-10-12 12:30:00,152.92,153.07,152.78,152.82,15217.0,146.2576,146.4011,146.1237,146.162,15217.0
2023-10-12 13:00:00,152.79,152.83,152.1,152.1,21379.0,146.1333,146.1716,145.4734,145.4734,21379.0
2023-10-12 13:30:00,152.07,152.07,151.7,151.72,8291.0,145.4447,145.4447,145.0908,145.1099,8291.0
2023-10-12 14:00:00,151.7,151.96,151.57,151.69,45758.0,145.0908,145.3395,144.9664,145.0812,45758.0
2023-10-12 14:30:00,151.67,151.75,151.22,151.24,105832.0,145.0621,145.1386,144.6317,144.6508,105832.0
2023-10-12 15:00:00,151.24,151.33,150.99,151.05,65969.0,144.6508,144.7369,144.4117,144.4691,65969.0
2023-10-12 15:30:00,151.05,151.42,151.05,151.39,42728.0,144.4691,144.823,144.4691,144.7943,42728.0
2023-10-13 09:30:00,150.05,151.19,150.05,151.12,46800.0,143.5127,144.603,143.5127,144.5361,46800.0
2023-10-13 10:00:00,151.05,151.05,150.25,150.32,18670.0,144.4691,144.4691,143.704,143.7709,18670.0
2023-10-13 10:30:00,150.34,150.6,149.91,149.92,25582.0,143.79,144.0387,143.3788,143.3883,25582.0
2023-10-13 11:00:00,149.96,149.96,149.28,149.47,35916.0,143.4266,143.4266,142.7762,142.9579,35916.0
2023-10-13 11:30:00,149.54,149.8,149.45,149.7,11823.0,143.0249,143.2736,142.9388,143.1779,11823.0
2023-10-13 12:00:00,149.59,149.98,149.58,149.97,11647.0,143.0727,143.4457,143.0631,143.4362,11647.0
2023-10-13 12:30:00,150.09,150.12,149.65,149.83,15551.0,143.5509,143.5796,143.1301,143.3023,15551.0
2023-10-13 13:00:00,149.9,149.91,149.7,149.74,9600.0,143.3692,143.3788,143.1779,143.2162,9600.0
2023-10-13 13:30:00,149.68,150.2,149.66,150.11,11516.0,143.1588,143.6561,143.1397,143.5701,11516.0
2023-10-13 14:00:00,149.99,150.18,149.95,150.02,10627.0,143.4553,143.637,143.417,143.484,10627.0
2023-10-13 14:30:00,150.06,150.16,149.95,149.95,16418.0,143.5222,143.6179,143.417,143.417,16418.0
2023-10-13 15:00:00,149.83,149.97,149.67,149.9,18411.0,143.3023,143.4362,143.1492,143.3692,18411.0
2023-10-13 15:30:00,149.93,150.15,149.69,149.94,53060.0,143.3979,143.6083,143.1684,143.4075,53060.0
2023-10-16 09:30:00,150.49,151.02,150.39,150.8,112814.0,143.9335,144.4404,143.8379,144.23,112814.0
2023-10-16 10:00:00,150.75,151.55,150.53,151.55,54901.0,144.1822,144.9473,143.9718,144.9473,54901.0
2023-10-16 10:30:00,151.53,152.72,151.53,152.63,45798.0,144.9282,146.0663,144.9282,145.9803,45798.0
2023-10-16 11:00:00,152.65,152.97,152.5,152.5,28699.0,145.9994,146.3055,145.8559,145.8559,28699.0
2023-10-16 11:30:00,152.46,152.59,152.27,152.48,18835.0,145.8177,145.942,145.6359,145.8368,18835.0
2023-10-16 12:00:00,152.55,152.88,152.51,152.84,17277.0,145.9038,146.2194,145.8655,146.1811,17277.0
2023-10-16 12:30:00,152.84,152.95,152.79,152.93,12255.0,146.1811,146.2863,146.1333,146.2672,12255.0
2023-10-16 13:00:00,152.97,153.13,152.8,153.09,30437.0,146.3055,146.4585,146.1429,146.4202,30437.0
2023-10-16 13:30:00,153.13,153.51,153.05,153.43,19831.0,146.4585,146.8219,146.382,146.7454,19831.0
2023-10-16 14:00:00,153.46,153.57,153.3,153.34,17994.0,146.7741,146.8793,146.6211,146.6593,17994.0
2023-10-16 14:30:00,153.29,153.38,153.04,153.32,30855.0,146.6115,146.6976,146.3724,146.6402,30855.0
2023-10-16 15:00:00,153.32,153.66,153.22,153.54,36428.0,146.6402,146.9654,146.5446,146.8506,36428.0
2023-10-16 15:30:00,153.56,153.58,153.26,153.39,65254.0,146.8697,146.8889,146.5828,146.7072,65254.0
2023-10-17 09:30:00,153.12,153.52,152.73,152.79,23848.0,146.4489,146.8315,146.0759,146.1333,23848.0
2023-10-17 10:00:00,152.84,153.63,152.83,153.54,19287.0,146.1811,146.9367,146.1716,146.8506,19287.0
2023-10-17 10:30:00,153.45,153.75,153.23,153.41,14951.0,146.7645,147.0515,146.5541,146.7263,14951.0
2023-10-17 11:00:00,153.44,153.5,153.05,153.35,57026.0,146.755,146.8124,146.382,146.6689,57026.0
2023-10-17 11:30:00,153.33,153.71,153.29,153.64,19025.0,146.6498,147.0132,146.6115,146.9463,19025.0
2023-10-17 12:00:00,153.65,153.92,153.55,153.87,9307.0,146.9558,147.2141,146.8602,147.1662,9307.0
2023-10-17 12:30:00,153.87,153.88,153.44,153.44,14082.0,147.1662,147.1758,146.755,146.755,14082.0
2023-10-17 13:00:00,153.45,153.52,153.24,153.26,9827.0,146.7645,146.8315,146.5637,146.5828,9827.0
2023-10-17 13:30:00,153.25,153.25,152.59,152.81,10295.0,146.5733,146.5733,145.942,146.1524,10295.0
2023-10-17 14:00:00,152.63,152.85,152.61,152.78,14622.0,145.9803,146.1907,145.9611,146.1237,14622.0
2023-10-17 14:30:00,152.78,153.09,152.77,152.93,10508.0,146.1237,146.4202,146.1142,146.2672,10508.0
2023-10-17 15:00:00,152.83,153.18,152.69,153.07,17021.0,146.1716,146.5063,146.0377,146.4011,17021.0
2023-10-17 15:30:00,153.13,153.52,153.02,153.44,32723.0,146.4585,146.8315,146.3533,146.755,32723.0
2023-10-18 09:30:00,152.98,153.46,152.88,153.0,29148.0,146.315,146.7741,146.2194,146.3341,29148.0
2023-10-18 10:00:00,153.0,154.09,152.9,153.46,27897.0,146.3341,147.3767,146.2385,146.7741,27897.0
2023-10-18 10:30:00,153.39,153.54,152.82,153.04,21238.0,146.7072,146.8506,146.162,146.3724,21238.0
2023-10-18 11:00:00,153.03,153.19,152.79,152.97,30023.0,146.3628,146.5159,146.1333,146.3055,30023.0
2023-10-18 11:30:00,152.99,153.04,152.75,152.76,15761.0,146.3246,146.3724,146.095,146.1046,15761.0
2023-10-18 12:00:00,152.89,153.14,152.84,152.99,15570.0,146.2289,146.468,146.1811,146.3246,15570.0
2023-10-18 12:30:00,153.0,153.18,152.91,153.11,10027.0,146.3341,146.5063,146.2481,146.4394,10027.0
2023-10-18 13:00:00,153.13,153.52,153.02,153.33,13492.0,146.4585,146.8315,146.3533,146.6498,13492.0
2023-10-18 13:30:00,153.25,153.4,152.87,153.31,9115.0,146.5733,146.7167,146.2098,146.6306,9115.0
2023-10-18 14:00:00,153.36,153.39,153.12,153.21,16190.0,146.6785,146.7072,146.4489,146.535,16190.0
2023-10-18 14:30:00,153.23,153.3,152.67,152.86,6686.0,146.5541,146.6211,146.0185,146.2002,6686.0
2023-10-18 15:00:00,152.78,152.78,152.5,152.56,11742.0,146.1237,146.1237,145.8559,145.9133,11742.0
2023-10-18 15:30:00,152.56,152.69,152.2,152.31,26456.0,145.9133,146.0377,145.569,145.6742,26456.0
2023-10-19 09:30:00,153.64,154.09,153.56,153.71,42148.0,146.9463,147.3767,146.8697,147.0132,42148.0
2023-10-19 10:00:00,153.65,153.66,152.92,152.98,24442.0,146.9558,146.9654,146.2576,146.315,24442.0
2023-10-19 10:30:00,152.96,153.54,152.9,153.37,28250.0,146.2959,146.8506,146.2385,146.688,28250.0
2023-10-19 11:00:00,153.35,153.64,153.1,153.35,40376.0,146.6689,146.9463,146.4298,146.6689,40376.0
2023-10-19 11:30:00,153.31,153.85,153.18,153.47,19383.0,146.6306,147.1471,146.5063,146.7837,19383.0
2023-10-19 12:00:00,153.52,154.48,153.12,153.5,28000.0,146.8315,147.7497,146.4489,146.8124,28000.0
2023-10-19 12:30:00,153.59,154.33,153.1,154.29,25980.0,146.8984,147.6062,146.4298,147.5679,25980.0
2023-10-19 13:00:00,154.4,154.7,154.21,154.34,18960.0,147.6731,147.9601,147.4914,147.6158,18960.0
2023-10-19 13:30:00,154.37,154.52,153.8,154.07,23896.0,147.6445,147.7879,147.0993,147.3575,23896.0
2023-10-19 14:00:00,154.09,154.38,153.96,154.09,17990.0,147.3767,147.654,147.2523,147.3767,17990.0
2023-10-19 14:30:00,153.97,153.97,153.35,153.6,11895.0,147.2619,147.2619,146.6689,146.908,11895.0
2023-10-19 15:00:00,153.43,153.72,153.37,153.69,17885.0,146.7454,147.0228,146.688,146.9941,17885.0
2023-10-19 15:30:00,153.7,153.79,153.26,153.42,48947.0,147.0036,147.0897,146.5828,146.7358,48947.0
2023-10-20 09:30:00,152.26,152.95,152.26,152.67,42221.0,145.6264,146.2863,145.6264,146.0185,42221.0
2023-10-20 10:00:00,152.56,152.63,151.9,151.93,24895.0,145.9133,145.9803,145.2821,145.3108,24895.0
2023-10-20 10:30:00,151.94,152.91,151.94,152.83,29530.0,145.3203,146.2481,145.3203,146.1716,29530.0
2023-10-20 11:00:00,152.97,153.14,152.46,152.53,21224.0,146.3055,146.468,145.8177,145.8846,21224.0
2023-10-20 11:30:00,152.46,152.64,152.16,152.62,23523.0,145.8177,145.9898,145.5307,145.9707,23523.0
2023-10-20 12:00:00,152.47,152.77,152.09,152.75,17592.0,145.8272,146.1142,145.4638,146.095,17592.0
2023-10-20 12:30:00,152.74,152.92,152.5,152.83,11712.0,146.0855,146.2576,145.8559,146.1716,11712.0
2023-10-20 13:00:00,152.68,152.92,152.36,152.55,21900.0,146.0281,146.2576,145.722,145.9038,21900.0
2023-10-20 13:30:00,152.48,152.71,152.48,152.66,9509.0,145.8368,146.0568,145.8368,146.009,9509.0
2023-10-20 14:00:00,152.6,152.73,152.29,152.34,10882.0,145.9516,146.0759,145.6551,145.7029,10882.0
2023-10-20 14:30:00,152.3,152.55,152.3,152.35,7933.0,145.6646,145.9038,145.6646,145.7125,7933.0
2023-10-20 15:00:00,152.37,152.52,152.19,152.33,9099.0,145.7316,145.8751,145.5594,145.6933,9099.0
2023-10-20 15:30:00,152.38,152.41,151.86,151.97,26750.0,145.7412,145.7698,145.2438,145.349,26750.0
2023-10-23 09:30:00,151.4,151.87,151.13,151.71,36676.0,144.8039,145.2534,144.5456,145.1003,36676.0
2023-10-23 10:00:00,151.77,152.2,151.37,152.11,38688.0,145.1577,145.569,144.7752,145.4829,38688.0
2023-10-23 10:30:00,152.08,152.42,152.04,152.21,15690.0,145.4542,145.7794,145.416,145.5786,15690.0
2023-10-23 11:00:00,152.31,152.39,152.1,152.11,19894.0,145.6742,145.7507,145.4734,145.4829,19894.0
2023-10-23 11:30:00,152.26,152.62,152.15,152.37,14078.0,145.6264,145.9707,145.5212,145.7316,14078.0
2023-10-23 12:00:00,152.32,152.45,151.98,152.4,6495.0,145.6838,145.8081,145.3586,145.7603,6495.0
2023-10-23 12:30:00,152.42,152.97,152.39,152.97,12108.0,145.7794,146.3055,145.7507,146.3055,12108.0
2023-10-23 13:00:00,153.04,153.05,152.72,152.83,28029.0,146.3724,146.382,146.0663,146.1716,28029.0
2023-10-23 13:30:00,152.81,153.17,152.7,152.7,9563.0,146.1524,146.4967,146.0472,146.0472,9563.0
2023-10-23 14:00:00,152.72,152.83,152.46,152.77,22665.0,146.0663,146.1716,145.8177,146.1142,22665.0
2023-10-23 14:30:00,152.84,153.22,152.79,153.06,25117.0,146.1811,146.5446,146.1333,146.3915,25117.0
2023-10-23 15:00:00,153.12,153.23,152.38,152.38,24302.0,146.4489,146.5541,145.7412,145.7412,24302.0
2023-10-23 15:30:00,152.33,152.62,152.25,152.41,27017.0,145.6933,145.9707,145.6168,145.7698,27017.0
2023-10-24 09:30:00,152.67,153.24,152.62,153.08,27870.0,146.0185,146.5637,145.9707,146.4107,27870.0
2023-10-24 10:00:00,153.08,153.6,152.85,153.6,18821.0,146.4107,146.908,146.1907,146.908,18821.0
2023-10-24 10:30:00,153.57,153.92,153.4,153.9,16469.0,146.8793,147.2141,146.7167,147.1949,16469.0
2023-10-24 11:00:00,153.9,154.0,153.57,153.67,88072.0,147.1949,147.2906,146.8793,146.975,88072.0
2023-10-24 11:30:00,153.68,153.9,153.62,153.81,15571.0,146.9845,147.1949,146.9271,147.1089,15571.0
2023-10-24 12:00:00,153.88,154.0,153.61,153.64,18393.0,147.1758,147.2906,146.9176,146.9463,18393.0
2023-10-24 12:30:00,153.63,153.82,153.53,153.6,16562.0,146.9367,147.1184,146.8411,146.908,16562.0
2023-10-24 13:00:00,153.66,153.86,153.53,153.68,14443.0,146.9654,147.1567,146.8411,146.9845,14443.0
2023-10-24 13:30:00,153.77,153.88,153.65,153.88,9815.0,147.0706,147.1758,146.9558,147.1758,9815.0
2023-10-24 14:00:00,153.83,154.07,153.79,154.07,12727.0,147.128,147.3575,147.0897,147.3575,12727.0
2023-10-24 14:30:00,154.21,154.39,154.2,154.28,14430.0,147.4914,147.6636,147.4819,147.5584,14430.0
2023-10-24 15:00:00,154.28,154.51,154.25,154.49,18099.0,147.5584,147.7784,147.5297,147.7592,18099.0
2023-10-24 15:30:00,154.54,154.54,154.1,154.13,39594.0,147.8071,147.8071,147.3862,147.4149,39594.0
2023-10-25 09:30:00,154.11,154.11,153.61,153.71,18295.0,147.3958,147.3958,146.9176,147.0132,18295.0
2023-10-25 10:00:00,153.61,153.74,153.25,153.58,7047.0,146.9176,147.0419,146.5733,146.8889,7047.0
2023-10-25 10:30:00,153.6,154.82,153.6,154.59,16347.0,146.908,148.0749,146.908,147.8549,16347.0
2023-10-25 11:00:00,154.7,155.15,154.53,154.79,36564.0,147.9601,148.3905,147.7975,148.0462,36564.0
2023-10-25 11:30:00,154.88,154.9,154.5,154.73,14968.0,148.1322,148.1514,147.7688,147.9888,14968.0
2023-10-25 12:00:00,154.63,154.7,154.34,154.43,3423.0,147.8931,147.9601,147.6158,147.7018,3423.0
2023-10-25 12:30:00,154.39,154.59,154.18,154.27,4485.0,147.6636,147.8549,147.4627,147.5488,4485.0
2023-10-25 13:00:00,154.25,154.29,154.05,154.14,4876.0,147.5297,147.5679,147.3384,147.4245,4876.0
2023-10-25 13:30:00,154.06,154.28,153.92,154.27,8124.0,147.348,147.5584,147.2141,147.5488,8124.0
2023-10-25 14:00:00,154.2,154.33,153.95,154.0,8980.0,147.4819,147.6062,147.2428,147.2906,8980.0
2023-10-25 14:30:00,154.06,154.12,153.88,154.11,7160.0,147.348,147.4053,147.1758,147.3958,7160.0
2023-10-25 15:00:00,153.96,153.98,153.76,153.86,9045.0,147.2523,147.2714,147.061,147.1567,9045.0
2023-10-25 15:30:00,153.89,154.06,153.79,153.94,23367.0,147.1854,147.348,147.0897,147.2332,23367.0
2023-10-26 09:30:00,152.64,153.64,152.61,153.33,49460.0,145.9898,146.9463,145.9611,146.6498,49460.0
2023-10-26 10:00:00,153.24,153.24,152.72,153.11,27095.0,146.5637,146.5637,146.0663,146.4394,27095.0
2023-10-26 10:30:00,153.12,153.6,152.9,153.53,24886.0,146.4489,146.908,146.2385,146.8411,24886.0
2023-10-26 11:00:00,153.51,153.7,152.88,152.97,24320.0,146.8219,147.0036,146.2194,146.3055,24320.0
2023-10-26 11:30:00,152.88,152.98,152.53,152.68,11781.0,146.2194,146.315,145.8846,146.0281,11781.0
2023-10-26 12:00:00,152.68,152.91,152.48,152.71,18874.0,146.0281,146.2481,145.8368,146.0568,18874.0
2023-10-26 12:30:00,152.8,152.89,152.61,152.88,22878.0,146.1429,146.2289,145.9611,146.2194,22878.0
2023-10-26 13:00:00,152.72,153.1,152.69,152.87,13777.0,146.0663,146.4298,146.0377,146.2098,13777.0
2023-10-26 13:30:00,152.87,153.17,152.71,153.06,10805.0,146.2098,146.4967,146.0568,146.3915,10805.0
2023-10-26 14:00:00,153.05,153.13,152.9,153.03,10676.0,146.382,146.4585,146.2385,146.3628,10676.0
2023-10-26 14:30:00,153.02,153.15,152.96,153.08,12264.0,146.3533,146.4776,146.2959,146.4107,12264.0
2023-10-26 15:00:00,153.03,153.4,152.78,152.85,31821.0,146.3628,146.7167,146.1237,146.1907,31821.0
2023-10-26 15:30:00,152.86,153.08,152.7,152.78,49418.0,146.2002,146.4107,146.0472,146.1237,49418.0
2023-10-27 09:30:00,149.56,150.6,149.52,149.7,63561.0,143.044,144.0387,143.0058,143.1779,63561.0
2023-10-27 10:00:00,149.63,150.0,149.21,149.21,64265.0,143.111,143.4648,142.7093,142.7093,64265.0
2023-10-27 10:30:00,149.16,149.41,148.94,149.35,22514.0,142.6614,142.9006,142.451,142.8432,22514.0
2023-10-27 11:00:00,149.35,149.8,149.22,149.24,60593.0,142.8432,143.2736,142.7188,142.738,60593.0
2023-10-27 11:30:00,149.15,149.28,148.83,149.12,26811.0,142.6519,142.7762,142.3458,142.6232,26811.0
2023-10-27 12:00:00,149.02,149.07,148.44,148.54,8713.0,142.5275,142.5754,141.9728,142.0685,8713.0
2023-10-27 12:30:00,148.7,148.78,148.2,148.21,7208.0,142.2215,142.298,141.7433,141.7528,7208.0
2023-10-27 13:00:00,148.26,148.28,147.72,147.97,10244.0,141.8007,141.8198,141.2842,141.5233,10244.0
2023-10-27 13:30:00,147.77,148.04,147.67,147.89,13063.0,141.332,141.5902,141.2364,141.4468,13063.0
2023-10-27 14:00:00,147.81,148.11,147.69,147.89,9597.0,141.3703,141.6572,141.2555,141.4468,9597.0
2023-10-27 14:30:00,147.77,148.11,147.55,147.55,10506.0,141.332,141.6572,141.1216,141.1216,10506.0
2023-10-27 15:00:00,147.75,147.92,147.53,147.7,25615.0,141.3129,141.4755,141.1025,141.2651,25615.0
2023-10-27 15:30:00,147.64,148.06,147.47,148.06,44337.0,141.2077,141.6094,141.0451,141.6094,44337.0
2023-10-30 09:30:00,151.4,152.16,151.37,151.55,48411.0,144.8039,145.5307,144.7752,144.9473,48411.0
2023-10-30 10:00:00,151.61,151.68,151.16,151.28,16270.0,145.0047,145.0717,144.5743,144.6891,16270.0
2023-10-30 10:30:00,151.13,151.63,151.08,151.62,17717.0,144.5456,145.0238,144.4978,145.0143,17717.0
2023-10-30 11:00:00,151.7,152.23,151.5,151.68,21536.0,145.0908,145.5977,144.8995,145.0717,21536.0
2023-10-30 11:30:00,151.73,151.96,151.5,151.87,27986.0,145.1195,145.3395,144.8995,145.2534,27986.0
2023-10-30 12:00:00,151.88,152.0,151.72,151.75,37458.0,145.2629,145.3777,145.1099,145.1386,37458.0
2023-10-30 12:30:00,151.84,152.06,151.67,151.96,36349.0,145.2247,145.4351,145.0621,145.3395,36349.0
2023-10-30 13:00:00,151.82,152.45,151.82,152.4,24569.0,145.2056,145.8081,145.2056,145.7603,24569.0
2023-10-30 13:30:00,152.4,152.68,152.15,152.58,9019.0,145.7603,146.0281,145.5212,145.9324,9019.0
2023-10-30 14:00:00,152.66,152.69,152.44,152.65,11825.0,146.009,146.0377,145.7985,145.9994,11825.0
2023-10-30 14:30:00,152.62,152.91,152.6,152.82,14237.0,145.9707,146.2481,145.9516,146.162,14237.0
2023-10-30 15:00:00,152.82,152.87,152.22,152.22,44425.0,146.162,146.2098,145.5881,145.5881,44425.0
2023-10-30 15:30:00,152.22,152.34,152.02,152.25,78852.0,145.5881,145.7029,145.3968,145.6168,78852.0
2023-10-31 09:30:00,153.07,153.6,153.0,153.24,27626.0,146.4011,146.908,146.3341,146.5637,27626.0
2023-10-31 10:00:00,153.16,153.62,152.89,153.5,8276.0,146.4872,146.9271,146.2289,146.8124,8276.0
2023-10-31 10:30:00,153.61,153.92,153.4,153.8,20256.0,146.9176,147.2141,146.7167,147.0993,20256.0
2023-10-31 11:00:00,153.83,153.83,153.27,153.29,5844.0,147.128,147.128,146.5924,146.6115,5844.0
2023-10-31 11:30:00,153.18,153.28,152.96,153.13,13218.0,146.5063,146.6019,146.2959,146.4585,13218.0
2023-10-31 12:00:00,153.15,153.16,152.51,152.96,61753.0,146.4776,146.4872,145.8655,146.2959,61753.0
2023-10-31 12:30:00,153.01,153.27,152.91,153.01,30205.0,146.3437,146.5924,146.2481,146.3437,30205.0
2023-10-31 13:00:00,153.01,153.67,153.01,153.48,39815.0,146.3437,146.975,146.3437,146.7932,39815.0
2023-10-31 13:30:00,153.43,153.46,153.3,153.3,6702.0,146.7454,146.7741,146.6211,146.6211,6702.0
2023-10-31 14:00:00,153.33,153.44,153.03,153.04,11819.0,146.6498,146.755,146.3628,146.3724,11819.0
2023-10-31 14:30:00,153.05,153.36,152.99,153.29,11912.0,146.382,146.6785,146.3246,146.6115,11912.0
2023-10-31 15:00:00,153.29,153.39,153.16,153.22,9188.0,146.6115,146.7072,146.4872,146.5446,9188.0
2023-10-31 15:30:00,153.19,153.51,152.92,153.44,21107.0,146.5159,146.8219,146.2576,146.755,21107.0
2023-11-01 09:30:00,154.24,154.34,153.69,153.96,37774.0,147.5201,147.6158,146.9941,147.2523,37774.0
2023-11-01 10:00:00,154.09,154.48,153.97,154.39,10541.0,147.3767,147.7497,147.2619,147.6636,10541.0
2023-11-01 10:30:00,154.52,154.65,154.31,154.4,20556.0,147.7879,147.9123,147.5871,147.6731,20556.0
2023-11-01 11:00:00,154.33,154.44,153.83,153.91,8783.0,147.6062,147.7114,147.128,147.2045,8783.0
2023-11-01 11:30:00,153.99,154.41,153.98,154.19,14802.0,147.281,147.6827,147.2714,147.4723,14802.0
2023-11-01 12:00:00,154.18,154.19,153.74,153.74,17842.0,147.4627,147.4723,147.0419,147.0419,17842.0
2023-11-01 12:30:00,153.67,153.95,153.58,153.7,5421.0,146.975,147.2428,146.8889,147.0036,5421.0
2023-11-01 13:00:00,153.79,154.15,153.75,153.75,10961.0,147.0897,147.434,147.0515,147.0515,10961.0
2023-11-01 13:30:00,153.79,154.02,153.7,153.99,14786.0,147.0897,147.3097,147.0036,147.281,14786.0
2023-11-01 14:00:00,153.94,154.27,153.56,153.98,8033.0,147.2332,147.5488,146.8697,147.2714,8033.0
2023-11-01 14:30:00,154.13,154.17,153.35,154.16,33078.0,147.4149,147.4532,146.6689,147.4436,33078.0
2023-11-01 15:00:00,154.3,154.56,154.27,154.39,7971.0,147.5775,147.8262,147.5488,147.6636,7971.0
2023-11-01 15:30:00,154.36,154.61,154.17,154.44,41188.0,147.6349,147.874,147.4532,147.7114,41188.0
2023-11-02 09:30:00,157.45,157.74,156.59,156.85,55328.0,150.5903,150.8676,149.7677,150.0164,55328.0
2023-11-02 10:00:00,156.92,157.63,156.88,157.4,32800.0,150.0834,150.7624,150.0451,150.5424,32800.0
2023-11-02 10:30:00,157.34,157.72,157.28,157.63,14900.0,150.4851,150.8485,150.4277,150.7624,14900.0
2023-11-02 11:00:00,157.63,157.88,157.4,157.44,21138.0,150.7624,151.0015,150.5424,150.5807,21138.0
2023-11-02 11:30:00,157.47,157.79,157.11,157.11,38760.0,150.6094,150.9155,150.2651,150.2651,38760.0
2023-11-02 12:00:00,157.07,157.12,156.83,157.04,19497.0,150.2268,150.2746,149.9973,150.1981,19497.0
2023-11-02 12:30:00,157.06,157.21,156.88,157.13,26457.0,150.2173,150.3607,150.0451,150.2842,26457.0
2023-11-02 13:00:00,157.09,157.47,157.06,157.37,10238.0,150.246,150.6094,150.2173,150.5138,10238.0
2023-11-02 13:30:00,157.4,157.72,157.38,157.66,9651.0,150.5424,150.8485,150.5233,150.7911,9651.0
2023-11-02 14:00:00,157.7,157.96,157.61,157.82,15085.0,150.8294,151.078,150.7433,150.9441,15085.0
2023-11-02 14:30:00,157.81,158.06,157.74,157.74,12656.0,150.9346,151.1737,150.8676,150.8676,12656.0
2023-11-02 15:00:00,157.78,157.92,157.71,157.75,15596.0,150.9059,151.0398,150.8389,150.8772,15596.0
2023-11-02 15:30:00,157.76,157.94,157.73,157.85,28857.0,150.8868,151.0589,150.8581,150.9728,28857.0
2023-11-03 09:30:00,160.05,160.47,159.88,160.12,31442.0,153.077,153.4787,152.9144,153.1439,31442.0
2023-11-03 10:00:00,160.24,160.55,159.61,160.12,24332.0,153.2587,153.5552,152.6562,153.1439,24332.0
2023-11-03 10:30:00,160.24,160.45,160.07,160.14,44295.0,153.2587,153.4596,153.0961,153.1631,44295.0
2023-11-03 11:00:00,160.23,160.23,159.75,159.75,9672.0,153.2492,153.2492,152.7901,152.7901,9672.0
2023-11-03 11:30:00,159.71,159.71,159.33,159.36,20029.0,152.7518,152.7518,152.3884,152.4171,20029.0
2023-11-03 12:00:00,159.39,159.55,159.19,159.48,13610.0,152.4457,152.5988,152.2545,152.5318,13610.0
2023-11-03 12:30:00,159.42,159.86,159.41,159.64,14175.0,152.4744,152.8953,152.4649,152.6849,14175.0
2023-11-03 13:00:00,159.64,159.84,159.33,159.33,6541.0,152.6849,152.8761,152.3884,152.3884,6541.0
2023-11-03 13:30:00,159.48,159.93,159.48,159.93,15543.0,152.5318,152.9622,152.5318,152.9622,15543.0
2023-11-03 14:00:00,159.9,159.96,159.67,159.79,9051.0,152.9335,152.9909,152.7135,152.8283,9051.0
2023-11-03 14:30:00,159.79,160.27,159.79,160.13,9069.0,152.8283,153.2874,152.8283,153.1535,9069.0
2023-11-03 15:00:00,160.18,160.3,159.89,159.89,11769.0,153.2013,153.3161,152.924,152.924,11769.0
2023-11-03 15:30:00,159.84,159.89,159.5,159.54,35507.0,152.8761,152.924,152.551,152.5892,35507.0
2023-11-06 09:30:00,159.58,159.8,159.34,159.45,32443.0,152.6275,152.8379,152.3979,152.5031,32443.0
2023-11-06 10:00:00,159.48,159.6,159.17,159.39,31766.0,152.5318,152.6466,152.2353,152.4457,31766.0
2023-11-06 10:30:00,159.44,159.74,159.39,159.68,19644.0,152.4936,152.7805,152.4457,152.7231,19644.0
2023-11-06 11:00:00,159.68,159.87,159.38,159.59,49922.0,152.7231,152.9048,152.4362,152.637,49922.0
2023-11-06 11:30:00,159.52,159.56,159.3,159.3,10967.0,152.5701,152.6083,152.3597,152.3597,10967.0
2023-11-06 12:00:00,159.37,159.52,159.15,159.47,29621.0,152.4266,152.5701,152.2162,152.5223,29621.0
2023-11-06 12:30:00,159.43,159.77,159.37,159.56,9077.0,152.484,152.8092,152.4266,152.6083,9077.0
2023-11-06 13:00:00,159.61,159.61,159.27,159.42,13211.0,152.6562,152.6562,152.331,152.4744,13211.0
2023-11-06 13:30:00,159.43,159.52,159.35,159.39,4503.0,152.484,152.5701,152.4075,152.4457,4503.0
2023-11-06 14:00:00,159.44,159.75,159.28,159.49,34861.0,152.4936,152.7901,152.3405,152.5414,34861.0
2023-11-06 14:30:00,159.51,159.72,159.5,159.62,14166.0,152.5605,152.7614,152.551,152.6657,14166.0
2023-11-06 15:00:00,159.56,159.63,159.25,159.3,14158.0,152.6083,152.6753,152.3118,152.3597,14158.0
2023-11-06 15:30:00,159.3,159.34,159.02,159.07,34955.0,152.3597,152.3979,152.0919,152.1397,34955.0
2023-11-07 09:30:00,159.04,159.22,158.6,159.12,16519.0,152.111,152.2832,151.6902,152.1875,16519.0
2023-11-07 10:00:00,159.22,159.26,158.9,159.26,10015.0,152.2832,152.3214,151.9771,152.3214,10015.0
2023-11-07 10:30:00,159.21,159.34,158.98,159.13,28693.0,152.2736,152.3979,152.0536,152.1971,28693.0
2023-11-07 11:00:00,159.06,159.14,158.77,158.96,29812.0,152.1301,152.2066,151.8528,152.0345,29812.0
2023-11-07 11:30:00,159.02,159.39,158.72,158.72,35416.0,152.0919,152.4457,151.8049,151.8049,35416.0
2023-11-07 12:00:00,158.83,158.83,158.45,158.59,4397.0,151.9101,151.9101,151.5467,151.6806,4397.0
2023-11-07 12:30:00,158.47,158.65,158.36,158.47,11353.0,151.5658,151.738,151.4606,151.5658,11353.0
2023-11-07 13:00:00,158.58,158.69,158.4,158.53,5293.0,151.671,151.7762,151.4989,151.6232,5293.0
2023-11-07 13:30:00,158.55,158.72,158.46,158.65,10383.0,151.6423,151.8049,151.5563,151.738,10383.0
2023-11-07 14:00:00,158.58,158.75,158.49,158.58,9371.0,151.671,151.8336,151.585,151.671,9371.0
2023-11-07 14:30:00,158.6,158.67,158.31,158.31,6173.0,151.6902,151.7571,151.4128,151.4128,6173.0
2023-11-07 15:00:00,158.32,158.63,158.29,158.51,13379.0,151.4224,151.7189,151.3937,151.6041,13379.0
2023-11-07 15:30:00,158.46,158.69,158.35,158.5,18460.0,151.5563,151.7762,151.4511,151.5945,18460.0
2023-11-08 09:30:00,160.33,160.99,160.22,160.76,37738.0,153.3448,153.976,153.2396,153.7561,37738.0
2023-11-08 10:00:00,160.75,160.75,159.96,160.06,58432.0,153.7465,153.7465,152.9909,153.0866,58432.0
2023-11-08 10:30:00,160.09,160.18,159.73,160.0,23026.0,153.1152,153.2013,152.7709,153.0292,23026.0
2023-11-08 11:00:00,160.05,160.3,159.94,160.17,21661.0,153.077,153.3161,152.9718,153.1918,21661.0
2023-11-08 11:30:00,160.01,160.27,159.81,160.01,20668.0,153.0387,153.2874,152.8474,153.0387,20668.0
2023-11-08 12:00:00,159.95,160.0,159.39,159.44,5261.0,152.9813,153.0292,152.4457,152.4936,5261.0
2023-11-08 12:30:00,159.47,159.63,159.25,159.36,10713.0,152.5223,152.6753,152.3118,152.4171,10713.0
2023-11-08 13:00:00,159.34,159.7,159.34,159.52,4560.0,152.3979,152.7422,152.3979,152.5701,4560.0
2023-11-08 13:30:00,159.55,159.63,159.37,159.55,9104.0,152.5988,152.6753,152.4266,152.5988,9104.0
2023-11-08 14:00:00,159.45,159.6,159.31,159.32,10126.0,152.5031,152.6466,152.3692,152.3788,10126.0
2023-11-08 14:30:00,159.4,159.46,159.23,159.28,8333.0,152.4553,152.5127,152.2927,152.3405,8333.0
2023-11-08 15:00:00,159.28,159.56,159.25,159.49,23278.0,152.3405,152.6083,152.3118,152.5414,23278.0
2023-11-08 15:30:00,159.45,159.76,159.44,159.71,32279.0,152.5031,152.7996,152.4936,152.7518,32279.0
2023-11-09 09:30:00,161.38,161.64,161.16,161.46,37377.0,154.349,154.5977,154.1386,154.4256,37377.0
2023-11-09 10:00:00,161.45,161.5,160.72,160.95,50216.0,154.416,154.4638,153.7178,153.9378,50216.0
2023-11-09 10:30:00,160.93,161.04,160.63,160.76,26697.0,153.9187,154.0239,153.6317,153.7561,26697.0
2023-11-09 11:00:00,160.8,161.21,160.73,161.16,19181.0,153.7943,154.1865,153.7274,154.1386,19181.0
2023-11-09 11:30:00,161.17,161.17,160.53,160.58,9477.0,154.1482,154.1482,153.5361,153.5839,9477.0
2023-11-09 12:00:00,160.63,160.76,160.6,160.69,6146.0,153.6317,153.7561,153.603,153.6891,6146.0
2023-11-09 12:30:00,160.74,160.85,160.53,160.85,4352.0,153.7369,153.8421,153.5361,153.8421,4352.0
2023-11-09 13:00:00,160.88,160.9,160.27,160.74,7024.0,153.8708,153.89,153.2874,153.7369,7024.0
2023-11-09 13:30:00,160.69,160.75,160.22,160.24,10701.0,153.6891,153.7465,153.2396,153.2587,10701.0
2023-11-09 14:00:00,160.14,160.19,159.83,160.08,9022.0,153.1631,153.2109,152.8666,153.1057,9022.0
2023-11-09 14:30:00,160.14,160.22,159.86,160.04,22386.0,153.1631,153.2396,152.8953,153.0674,22386.0
2023-11-09 15:00:00,160.01,160.3,159.93,160.1,8817.0,153.0387,153.3161,152.9622,153.1248,8817.0
2023-11-09 15:30:00,160.12,160.15,159.89,159.95,22965.0,153.1439,153.1726,152.924,152.9813,22965.0
2023-11-10 09:30:00,138.92,139.41,136.08,136.22,333066.0,132.8676,133.3362,130.1513,130.2852,333066.0
2023-11-10 10:00:00,136.21,137.07,135.63,136.15,232087.0,130.2756,131.0982,129.7209,130.2183,232087.0
2023-11-10 10:30:00,136.17,138.2,136.04,138.1,275964.0,130.2374,132.1789,130.1131,132.0833,275964.0
2023-11-10 11:00:00,138.19,140.84,137.84,140.38,263749.0,132.1694,134.7039,131.8346,134.264,263749.0
2023-11-10 11:30:00,140.38,141.78,139.51,141.18,258856.0,134.264,135.603,133.4319,135.0291,258856.0
2023-11-10 12:00:00,141.22,141.75,141.11,141.35,62689.0,135.0674,135.5743,134.9622,135.1917,62689.0
2023-11-10 12:30:00,141.36,142.1,141.3,142.05,52937.0,135.2013,135.909,135.1439,135.8612,52937.0
2023-11-10 13:00:00,142.03,142.33,141.63,142.0,73681.0,135.8421,136.129,135.4595,135.8134,73681.0
2023-11-10 13:30:00,142.0,142.61,142.0,142.03,89336.0,135.8134,136.3968,135.8134,135.8421,89336.0
2023-11-10 14:00:00,142.03,142.2,141.75,141.96,108156.0,135.8421,136.0047,135.5743,135.7751,108156.0
2023-11-10 14:30:00,141.97,142.03,141.32,141.47,70612.0,135.7847,135.8421,135.163,135.3065,70612.0
2023-11-10 15:00:00,141.47,141.59,141.25,141.48,101537.0,135.3065,135.4213,135.0961,135.316,101537.0
2023-11-10 15:30:00,141.48,141.69,141.19,141.2,219234.0,135.316,135.5169,135.0387,135.0482,219234.0
2023-11-13 09:30:00,140.96,141.79,140.57,141.79,86165.0,134.8187,135.6125,134.4457,135.6125,86165.0
2023-11-13 10:00:00,141.73,141.8,141.34,141.41,99257.0,135.5552,135.6221,135.1821,135.2491,99257.0
2023-11-13 10:30:00,141.42,142.26,141.4,142.02,111155.0,135.2587,136.0621,135.2395,135.8325,111155.0
2023-11-13 11:00:00,142.03,142.11,141.68,142.1,36636.0,135.8421,135.9186,135.5073,135.909,36636.0
2023-11-13 11:30:00,142.06,143.05,142.02,142.91,82759.0,135.8708,136.8176,135.8325,136.6837,82759.0
2023-11-13 12:00:00,142.9,143.04,142.75,142.77,29674.0,136.6742,136.8081,136.5307,136.5498,29674.0
2023-11-13 12:30:00,142.75,143.23,142.68,143.18,65014.0,136.5307,136.9898,136.4638,136.942,65014.0
2023-11-13 13:00:00,143.18,143.36,142.59,142.63,55804.0,136.942,137.1141,136.3777,136.4159,55804.0
2023-11-13 13:30:00,142.64,142.9,142.5,142.83,40872.0,136.4255,136.6742,136.2916,136.6072,40872.0
2023-11-13 14:00:00,142.78,142.86,142.44,142.63,46582.0,136.5594,136.6359,136.2342,136.4159,46582.0
2023-11-13 14:30:00,142.62,142.94,142.62,142.69,52346.0,136.4064,136.7124,136.4064,136.4733,52346.0
2023-11-13 15:00:00,142.69,142.77,142.59,142.67,26794.0,136.4733,136.5498,136.3777,136.4542,26794.0
2023-11-13 15:30:00,142.67,142.7,142.44,142.55,75964.0,136.4542,136.4829,136.2342,136.3394,75964.0
2023-11-14 09:30:00,145.56,145.8,145.05,145.39,65052.0,139.2183,139.4478,138.7305,139.0557,65052.0
2023-11-14 10:00:00,145.34,145.47,144.64,145.25,51071.0,139.0079,139.1322,138.3384,138.9218,51071.0
2023-11-14 10:30:00,145.16,145.56,144.88,145.33,51791.0,138.8357,139.2183,138.5679,138.9983,51791.0
2023-11-14 11:00:00,145.39,146.11,145.34,146.0,59112.0,139.0557,139.7443,139.0079,139.6391,59112.0
2023-11-14 11:30:00,145.99,146.08,145.42,145.44,27304.0,139.6296,139.7156,139.0844,139.1035,27304.0
2023-11-14 12:00:00,145.4,145.45,144.99,145.1,16407.0,139.0653,139.1131,138.6731,138.7783,16407.0
2023-11-14 12:30:00,145.14,145.39,145.05,145.16,20518.0,138.8166,139.0557,138.7305,138.8357,20518.0
2023-11-14 13:00:00,145.16,145.4,145.11,145.22,17280.0,138.8357,139.0653,138.7879,138.8931,17280.0
2023-11-14 13:30:00,145.22,145.45,145.15,145.16,31072.0,138.8931,139.1131,138.8262,138.8357,31072.0
2023-11-14 14:00:00,145.15,145.41,145.13,145.17,19401.0,138.8262,139.0748,138.807,138.8453,19401.0
2023-11-14 14:30:00,145.17,145.43,145.16,145.42,32186.0,138.8453,139.094,138.8357,139.0844,32186.0
2023-11-14 15:00:00,145.42,145.71,145.36,145.66,28745.0,139.0844,139.3618,139.027,139.3139,28745.0
2023-11-14 15:30:00,145.66,145.81,145.36,145.39,53150.0,139.3139,139.4574,139.027,139.0557,53150.0
2023-11-15 09:30:00,145.04,145.55,143.49,143.54,79661.0,138.7209,139.2087,137.2385,137.2863,79661.0
2023-11-15 10:00:00,143.64,144.03,143.4,143.49,37233.0,137.3819,137.7549,137.1524,137.2385,37233.0
2023-11-15 10:30:00,143.49,143.49,142.66,142.78,51435.0,137.2385,137.2385,136.4446,136.5594,51435.0
2023-11-15 11:00:00,142.82,143.21,142.66,142.79,62655.0,136.5977,136.9707,136.4446,136.569,62655.0
2023-11-15 11:30:00,142.87,143.34,142.6,143.17,46051.0,136.6455,137.095,136.3872,136.9324,46051.0
2023-11-15 12:00:00,143.1,143.47,143.1,143.38,15163.0,136.8655,137.2193,136.8655,137.1333,15163.0
2023-11-15 12:30:00,143.37,143.39,143.17,143.22,15688.0,137.1237,137.1428,136.9324,136.9802,15688.0
2023-11-15 13:00:00,143.21,143.34,143.11,143.34,19845.0,136.9707,137.095,136.875,137.095,19845.0
2023-11-15 13:30:00,143.28,143.47,143.21,143.43,20095.0,137.0376,137.2193,136.9707,137.1811,20095.0
2023-11-15 14:00:00,143.41,143.44,143.03,143.32,28487.0,137.162,137.1907,136.7985,137.0759,28487.0
2023-11-15 14:30:00,143.29,143.57,143.25,143.57,29688.0,137.0472,137.315,137.0089,137.315,29688.0
2023-11-15 15:00:00,143.49,143.54,143.28,143.38,33397.0,137.2385,137.2863,137.0376,137.1333,33397.0
2023-11-15 15:30:00,143.36,143.45,142.93,143.19,79543.0,137.1141,137.2002,136.7029,136.9515,79543.0
2023-11-16 09:30:00,141.16,141.64,141.01,141.55,43667.0,135.01,135.4691,134.8665,135.383,43667.0
2023-11-16 10:00:00,141.58,141.64,141.3,141.6,32285.0,135.4117,135.4691,135.1439,135.4308,32285.0
2023-11-16 10:30:00,141.6,141.8,141.02,141.11,32858.0,135.4308,135.6221,134.8761,134.9622,32858.0
2023-11-16 11:00:00,141.09,141.28,140.68,140.79,34000.0,134.943,135.1248,134.5509,134.6561,34000.0
2023-11-16 11:30:00,140.81,140.81,140.24,140.35,54240.0,134.6752,134.6752,134.1301,134.2353,54240.0
2023-11-16 12:00:00,140.4,140.6,140.17,140.21,11505.0,134.2831,134.4744,134.0631,134.1014,11505.0
2023-11-16 12:30:00,140.23,140.4,140.11,140.21,17065.0,134.1205,134.2831,134.0057,134.1014,17065.0
2023-11-16 13:00:00,140.13,140.18,139.91,139.96,30465.0,134.0249,134.0727,133.8144,133.8623,30465.0
2023-11-16 13:30:00,139.99,140.11,139.68,139.8,25407.0,133.891,134.0057,133.5945,133.7092,25407.0
2023-11-16 14:00:00,139.78,139.86,139.48,139.48,23336.0,133.6901,133.7666,133.4032,133.4032,23336.0
2023-11-16 14:30:00,139.58,139.77,139.45,139.69,37806.0,133.4988,133.6805,133.3745,133.604,37806.0
2023-11-16 15:00:00,139.7,139.84,139.62,139.78,34536.0,133.6136,133.7475,133.5371,133.6901,34536.0
2023-11-16 15:30:00,139.8,139.95,139.68,139.68,68460.0,133.7092,133.8527,133.5945,133.5945,68460.0
2023-11-17 09:30:00,141.72,141.8,140.7,140.92,68010.0,135.5456,135.6221,134.57,134.7804,68010.0
2023-11-17 10:00:00,140.96,141.31,140.92,141.31,26716.0,134.8187,135.1535,134.7804,135.1535,26716.0
2023-11-17 10:30:00,141.31,141.31,141.04,141.26,31839.0,135.1535,135.1535,134.8952,135.1056,31839.0
2023-11-17 11:00:00,141.27,141.52,140.83,141.0,80902.0,135.1152,135.3543,134.6944,134.857,80902.0
2023-11-17 11:30:00,140.86,140.87,140.56,140.69,43825.0,134.7231,134.7326,134.4361,134.5605,43825.0
2023-11-17 12:00:00,140.68,140.98,140.52,140.53,23190.0,134.5509,134.8378,134.3979,134.4074,23190.0
2023-11-17 12:30:00,140.53,140.67,140.4,140.55,31941.0,134.4074,134.5413,134.2831,134.4266,31941.0
2023-11-17 13:00:00,140.58,140.95,140.58,140.71,52597.0,134.4553,134.8091,134.4553,134.5796,52597.0
2023-11-17 13:30:00,140.74,141.14,140.6,141.02,53557.0,134.6083,134.9909,134.4744,134.8761,53557.0
2023-11-17 14:00:00,141.05,141.24,140.76,140.89,34225.0,134.9048,135.0865,134.6274,134.7517,34225.0
2023-11-17 14:30:00,140.9,141.2,140.65,141.18,60072.0,134.7613,135.0482,134.5222,135.0291,60072.0
2023-11-17 15:00:00,141.19,141.51,141.19,141.47,25217.0,135.0387,135.3447,135.0387,135.3065,25217.0
2023-11-17 15:30:00,141.49,141.49,140.9,141.07,58950.0,135.3256,135.3256,134.7613,134.9239,58950.0
2023-11-20 09:30:00,141.28,141.88,140.92,141.88,39391.0,135.1248,135.6986,134.7804,135.6986,39391.0
2023-11-20 10:00:00,141.85,141.89,140.96,140.96,67831.0,135.6699,135.7082,134.8187,134.8187,67831.0
2023-11-20 10:30:00,140.95,141.22,140.7,141.12,59001.0,134.8091,135.0674,134.57,134.9717,59001.0
2023-11-20 11:00:00,141.14,141.28,140.96,141.09,41391.0,134.9909,135.1248,134.8187,134.943,41391.0
2023-11-20 11:30:00,141.15,141.33,141.09,141.12,32223.0,135.0004,135.1726,134.943,134.9717,32223.0
2023-11-20 12:00:00,141.17,141.44,141.11,141.39,19940.0,135.0196,135.2778,134.9622,135.23,19940.0
2023-11-20 12:30:00,141.28,141.3,141.1,141.15,13165.0,135.1248,135.1439,134.9526,135.0004,13165.0
2023-11-20 13:00:00,141.18,141.56,141.04,141.12,37819.0,135.0291,135.3926,134.8952,134.9717,37819.0
2023-11-20 13:30:00,141.1,141.33,141.04,141.24,34412.0,134.9526,135.1726,134.8952,135.0865,34412.0
2023-11-20 14:00:00,141.25,141.29,141.07,141.24,25502.0,135.0961,135.1343,134.9239,135.0865,25502.0
2023-11-20 14:30:00,141.26,141.3,141.05,141.12,36353.0,135.1056,135.1439,134.9048,134.9717,36353.0
2023-11-20 15:00:00,141.13,141.31,141.03,141.22,37194.0,134.9813,135.1535,134.8856,135.0674,37194.0
2023-11-20 15:30:00,141.24,141.3,140.92,141.08,69946.0,135.0865,135.1439,134.7804,134.9335,69946.0
2023-11-21 09:30:00,141.72,141.83,141.31,141.4,44154.0,135.5456,135.6508,135.1535,135.2395,44154.0
2023-11-21 10:00:00,141.48,141.52,141.18,141.29,33425.0,135.316,135.3543,135.0291,135.1343,33425.0
2023-11-21 10:30:00,141.29,141.41,141.12,141.25,26555.0,135.1343,135.2491,134.9717,135.0961,26555.0
2023-11-21 11:00:00,141.32,141.43,141.12,141.3,24781.0,135.163,135.2682,134.9717,135.1439,24781.0
2023-11-21 11:30:00,141.24,141.38,141.12,141.24,10365.0,135.0865,135.2204,134.9717,135.0865,10365.0
2023-11-21 12:00:00,141.22,141.46,141.16,141.25,17740.0,135.0674,135.2969,135.01,135.0961,17740.0
2023-11-21 12:30:00,141.25,141.27,141.12,141.16,9807.0,135.0961,135.1152,134.9717,135.01,9807.0
2023-11-21 13:00:00,141.1,141.13,140.91,141.12,16391.0,134.9526,134.9813,134.7709,134.9717,16391.0
2023-11-21 13:30:00,141.12,141.51,141.05,141.5,16206.0,134.9717,135.3447,134.9048,135.3352,16206.0
2023-11-21 14:00:00,141.45,141.73,141.38,141.68,24358.0,135.2874,135.5552,135.2204,135.5073,24358.0
2023-11-21 14:30:00,141.68,141.74,141.47,141.65,24613.0,135.5073,135.5647,135.3065,135.4786,24613.0
2023-11-21 15:00:00,141.67,141.8,141.51,141.62,24812.0,135.4978,135.6221,135.3447,135.4499,24812.0
2023-11-21 15:30:00,141.64,141.9,141.51,141.51,88586.0,135.4691,135.7177,135.3447,135.3447,88586.0
2023-11-22 09:30:00,142.74,142.8,142.09,142.24,56416.0,136.5211,136.5785,135.8995,136.0429,56416.0
2023-11-22 10:00:00,142.25,142.5,142.0,142.36,31886.0,136.0525,136.2916,135.8134,136.1577,31886.0
2023-11-22 10:30:00,142.46,142.53,142.12,142.26,26039.0,136.2533,136.3203,135.9282,136.0621,26039.0
2023-11-22 11:00:00,142.23,142.51,142.18,142.43,13891.0,136.0334,136.3012,135.9855,136.2247,13891.0
2023-11-22 11:30:00,142.4,142.47,142.14,142.25,19616.0,136.196,136.2629,135.9473,136.0525,19616.0
2023-11-22 12:00:00,142.25,142.4,142.1,142.22,18212.0,136.0525,136.196,135.909,136.0238,18212.0
2023-11-22 12:30:00,142.18,142.18,141.83,142.14,13735.0,135.9855,135.9855,135.6508,135.9473,13735.0
2023-11-22 13:00:00,142.14,142.28,142.01,142.2,18694.0,135.9473,136.0812,135.823,136.0047,18694.0
2023-11-22 13:30:00,142.24,142.33,142.1,142.27,11757.0,136.0429,136.129,135.909,136.0716,11757.0
2023-11-22 14:00:00,142.3,142.44,142.12,142.28,32465.0,136.1003,136.2342,135.9282,136.0812,32465.0
2023-11-22 14:30:00,142.28,142.34,141.93,142.21,11457.0,136.0812,136.1386,135.7464,136.0142,11457.0
2023-11-22 15:00:00,142.22,142.53,142.21,142.45,33330.0,136.0238,136.3203,136.0142,136.2438,33330.0
2023-11-22 15:30:00,142.44,142.66,142.36,142.58,53773.0,136.2342,136.4446,136.1577,136.3681,53773.0
2023-11-24 09:30:00,142.65,143.03,142.52,142.9,48090.0,136.4351,136.7985,136.3107,136.6742,48090.0
2023-11-24 10:00:00,142.89,143.28,142.82,142.96,52939.0,136.6646,137.0376,136.5977,136.7316,52939.0
2023-11-24 10:30:00,142.96,143.17,142.83,143.08,80977.0,136.7316,136.9324,136.6072,136.8463,80977.0
2023-11-24 11:00:00,143.1,143.35,143.03,143.09,71886.0,136.8655,137.1046,136.7985,136.8559,71886.0
2023-11-24 11:30:00,143.08,143.18,142.66,142.72,24967.0,136.8463,136.942,136.4446,136.502,24967.0
2023-11-24 12:00:00,142.79,142.84,142.58,142.67,23683.0,136.569,136.6168,136.3681,136.4542,23683.0
2023-11-24 12:30:00,142.63,143.1,142.62,143.0,68205.0,136.4159,136.8655,136.4064,136.7698,68205.0
2023-11-27 09:30:00,143.12,143.26,142.64,142.84,44231.0,136.8846,137.0185,136.4255,136.6168,44231.0
2023-11-27 10:00:00,142.91,143.01,142.77,142.88,15530.0,136.6837,136.7794,136.5498,136.655,15530.0
2023-11-27 10:30:00,142.93,143.01,142.57,142.64,30281.0,136.7029,136.7794,136.3586,136.4255,30281.0
2023-11-27 11:00:00,142.64,142.7,142.4,142.51,38966.0,136.4255,136.4829,136.196,136.3012,38966.0
2023-11-27 11:30:00,142.48,142.48,141.99,142.3,41480.0,136.2725,136.2725,135.8038,136.1003,41480.0
2023-11-27 12:00:00,142.24,142.24,141.9,141.93,13141.0,136.0429,136.0429,135.7177,135.7464,13141.0
2023-11-27 12:30:00,141.97,142.13,141.88,141.93,13928.0,135.7847,135.9377,135.6986,135.7464,13928.0
2023-11-27 13:00:00,141.89,142.02,141.7,141.8,26660.0,135.7082,135.8325,135.5265,135.6221,26660.0
2023-11-27 13:30:00,141.77,141.88,141.71,141.8,18267.0,135.5934,135.6986,135.536,135.6221,18267.0
2023-11-27 14:00:00,141.82,141.97,141.77,141.8,19167.0,135.6412,135.7847,135.5934,135.6221,19167.0
2023-11-27 14:30:00,141.81,141.86,141.59,141.66,25891.0,135.6317,135.6795,135.4213,135.4882,25891.0
2023-11-27 15:00:00,141.67,141.8,141.58,141.69,25626.0,135.4978,135.6221,135.4117,135.5169,25626.0
2023-11-27 15:30:00,141.7,141.92,141.7,141.87,55687.0,135.5265,135.7369,135.5265,135.6891,55687.0
2023-11-28 09:30:00,140.62,141.32,140.44,141.24,34206.0,134.4935,135.163,134.3214,135.0865,34206.0
2023-11-28 10:00:00,141.19,141.44,141.15,141.23,25215.0,135.0387,135.2778,135.0004,135.0769,25215.0
2023-11-28 10:30:00,141.28,141.64,141.16,141.34,36775.0,135.1248,135.4691,135.01,135.1821,36775.0
2023-11-28 11:00:00,141.38,141.73,141.34,141.62,25042.0,135.2204,135.5552,135.1821,135.4499,25042.0
2023-11-28 11:30:00,141.61,141.62,141.32,141.56,32156.0,135.4404,135.4499,135.163,135.3926,32156.0
2023-11-28 12:00:00,141.55,141.65,141.16,141.31,18060.0,135.383,135.4786,135.01,135.1535,18060.0
2023-11-28 12:30:00,141.29,141.29,141.11,141.16,11027.0,135.1343,135.1343,134.9622,135.01,11027.0
2023-11-28 13:00:00,141.09,141.09,140.82,140.96,10889.0,134.943,134.943,134.6848,134.8187,10889.0
2023-11-28 13:30:00,141.0,141.03,140.66,140.77,22073.0,134.857,134.8856,134.5318,134.637,22073.0
2023-11-28 14:00:00,140.73,140.8,140.53,140.58,19670.0,134.5987,134.6657,134.4074,134.4553,19670.0
2023-11-28 14:30:00,140.65,140.88,140.54,140.83,16857.0,134.5222,134.7422,134.417,134.6944,16857.0
2023-11-28 15:00:00,140.85,140.94,140.65,140.84,36896.0,134.7135,134.7996,134.5222,134.7039,36896.0
2023-11-28 15:30:00,140.84,140.89,140.64,140.71,40974.0,134.7039,134.7517,134.5126,134.5796,40974.0
2023-11-29 09:30:00,140.0,140.39,139.8,139.8,40019.0,133.9005,134.2735,133.7092,133.7092,40019.0
2023-11-29 10:00:00,139.83,139.93,139.33,139.4,29893.0,133.7379,133.8336,133.2597,133.3267,29893.0
2023-11-29 10:30:00,139.31,139.89,139.31,139.74,33932.0,133.2406,133.7953,133.2406,133.6519,33932.0
2023-11-29 11:00:00,139.73,139.87,139.31,139.43,32925.0,133.6423,133.7762,133.2406,133.3554,32925.0
2023-11-29 11:30:00,139.4,139.4,139.09,139.22,12230.0,133.3267,133.3267,133.0302,133.1545,12230.0
2023-11-29 12:00:00,139.22,139.42,139.1,139.3,24620.0,133.1545,133.3458,133.0397,133.231,24620.0
2023-11-29 12:30:00,139.29,139.54,139.24,139.52,19406.0,133.2215,133.4606,133.1736,133.4414,19406.0
2023-11-29 13:00:00,139.54,139.65,139.53,139.6,17232.0,133.4606,133.5658,133.451,133.518,17232.0
2023-11-29 13:30:00,139.6,139.64,139.54,139.59,15989.0,133.518,133.5562,133.4606,133.5084,15989.0
2023-11-29 14:00:00,139.6,139.65,139.54,139.62,28624.0,133.518,133.5658,133.4606,133.5371,28624.0
2023-11-29 14:30:00,139.56,139.61,139.48,139.57,21742.0,133.4797,133.5275,133.4032,133.4893,21742.0
2023-11-29 15:00:00,139.58,139.61,139.18,139.18,18335.0,133.4988,133.5275,133.1163,133.1163,18335.0
2023-11-29 15:30:00,139.22,139.27,138.92,138.92,59536.0,133.1545,133.2023,132.8676,132.8676,59536.0
2023-11-30 09:30:00,140.05,140.15,139.04,139.77,45784.0,133.9483,134.044,132.9823,133.6805,45784.0
2023-11-30 10:00:00,139.8,140.65,139.55,140.34,65792.0,133.7092,134.5222,133.4701,134.2257,65792.0
2023-11-30 10:30:00,140.36,140.51,140.12,140.4,47030.0,134.2448,134.3883,134.0153,134.2831,47030.0
2023-11-30 11:00:00,140.42,140.92,140.07,140.07,59004.0,134.3022,134.7804,133.9675,133.9675,59004.0
2023-11-30 11:30:00,140.11,140.3,139.99,140.12,37060.0,134.0057,134.1875,133.891,134.0153,37060.0
2023-11-30 12:00:00,140.11,140.31,139.91,139.97,23742.0,134.0057,134.197,133.8144,133.8718,23742.0
2023-11-30 12:30:00,140.0,140.14,139.84,140.03,21355.0,133.9005,134.0344,133.7475,133.9292,21355.0
2023-11-30 13:00:00,140.01,140.15,139.88,140.03,14821.0,133.9101,134.044,133.7858,133.9292,14821.0
2023-11-30 13:30:00,140.06,140.3,140.01,140.21,13360.0,133.9579,134.1875,133.9101,134.1014,13360.0
2023-11-30 14:00:00,140.2,140.36,140.16,140.26,14569.0,134.0918,134.2448,134.0536,134.1492,14569.0
2023-11-30 14:30:00,140.2,140.35,140.19,140.22,36185.0,134.0918,134.2353,134.0822,134.1109,36185.0
2023-11-30 15:00:00,140.22,140.22,139.64,139.74,29983.0,134.1109,134.1109,133.5562,133.6519,29983.0
2023-11-30 15:30:00,139.71,140.58,139.65,140.57,49620.0,133.6232,134.4553,133.5658,134.4457,49620.0
2023-12-01 09:30:00,141.0,141.5,140.75,141.41,58609.0,134.857,135.3352,134.6178,135.2491,58609.0
2023-12-01 10:00:00,141.43,142.0,141.43,141.96,39905.0,135.2682,135.8134,135.2682,135.7751,39905.0
2023-12-01 10:30:00,141.92,142.57,141.88,142.45,68466.0,135.7369,136.3586,135.6986,136.2438,68466.0
2023-12-01 11:00:00,142.36,142.76,141.99,142.75,48183.0,136.1577,136.5403,135.8038,136.5307,48183.0
2023-12-01 11:30:00,142.71,143.37,142.59,142.87,78687.0,136.4925,137.1237,136.3777,136.6455,78687.0
2023-12-01 12:00:00,142.85,143.31,142.7,143.07,17183.0,136.6264,137.0663,136.4829,136.8368,17183.0
2023-12-01 12:30:00,142.98,143.34,142.95,143.28,15621.0,136.7507,137.095,136.722,137.0376,15621.0
2023-12-01 13:00:00,143.32,143.45,143.12,143.31,16947.0,137.0759,137.2002,136.8846,137.0663,16947.0
2023-12-01 13:30:00,143.32,143.44,143.24,143.32,13999.0,137.0759,137.1907,136.9994,137.0759,13999.0
2023-12-01 14:00:00,143.37,143.48,143.15,143.32,29320.0,137.1237,137.2289,136.9133,137.0759,29320.0
2023-12-01 14:30:00,143.39,143.39,143.18,143.21,17078.0,137.1428,137.1428,136.942,136.9707,17078.0
2023-12-01 15:00:00,143.2,143.21,143.01,143.11,19237.0,136.9611,136.9707,136.7794,136.875,19237.0
2023-12-01 15:30:00,143.08,143.7,143.07,143.56,64474.0,136.8463,137.4393,136.8368,137.3054,64474.0
2023-12-04 09:30:00,141.64,142.98,141.52,142.5,48339.0,135.4691,136.7507,135.3543,136.2916,48339.0
2023-12-04 10:00:00,142.62,142.63,141.75,141.79,42543.0,136.4064,136.4159,135.5743,135.6125,42543.0
2023-12-04 10:30:00,141.76,141.91,141.5,141.84,34915.0,135.5838,135.7273,135.3352,135.6604,34915.0
2023-12-04 11:00:00,141.8,142.02,141.6,141.97,25939.0,135.6221,135.8325,135.4308,135.7847,25939.0
2023-12-04 11:30:00,141.94,142.0,141.72,141.97,16800.0,135.756,135.8134,135.5456,135.7847,16800.0
2023-12-04 12:00:00,141.98,142.01,141.78,141.86,18963.0,135.7943,135.823,135.603,135.6795,18963.0
2023-12-04 12:30:00,141.92,142.1,141.74,141.91,20790.0,135.7369,135.909,135.5647,135.7273,20790.0
2023-12-04 13:00:00,141.91,141.95,141.82,141.87,41110.0,135.7273,135.7656,135.6412,135.6891,41110.0
2023-12-04 13:30:00,141.86,141.91,141.71,141.87,11440.0,135.6795,135.7273,135.536,135.6891,11440.0
2023-12-04 14:00:00,141.84,141.92,141.66,141.76,38696.0,135.6604,135.7369,135.4882,135.5838,38696.0
2023-12-04 14:30:00,141.79,141.84,141.65,141.65,28543.0,135.6125,135.6604,135.4786,135.4786,28543.0
2023-12-04 15:00:00,141.67,141.8,141.52,141.59,27102.0,135.4978,135.6221,135.3543,135.4213,27102.0
2023-12-04 15:30:00,141.62,141.97,141.52,141.93,52936.0,135.4499,135.7847,135.3543,135.7464,52936.0
2023-12-05 09:30:00,141.58,141.68,141.12,141.4,39603.0,135.4117,135.5073,134.9717,135.2395,39603.0
2023-12-05 10:00:00,141.75,141.95,141.53,141.91,21650.0,135.5743,135.7656,135.3639,135.7273,21650.0
2023-12-05 10:30:00,141.97,142.03,141.47,142.01,15579.0,135.7847,135.8421,135.3065,135.823,15579.0
2023-12-05 11:00:00,141.97,142.31,141.82,141.96,38223.0,135.7847,136.1099,135.6412,135.7751,38223.0
2023-12-05 11:30:00,142.01,142.08,141.76,141.86,32927.0,135.823,135.8899,135.5838,135.6795,32927.0
2023-12-05 12:00:00,141.87,142.02,141.37,141.51,169776.0,135.6891,135.8325,135.2108,135.3447,169776.0
2023-12-05 12:30:00,141.55,141.68,141.24,141.43,36609.0,135.383,135.5073,135.0865,135.2682,36609.0
2023-12-05 13:00:00,141.42,141.97,141.33,141.8,75867.0,135.2587,135.7847,135.1726,135.6221,75867.0
2023-12-05 13:30:00,141.8,141.88,141.31,141.47,18650.0,135.6221,135.6986,135.1535,135.3065,18650.0
2023-12-05 14:00:00,141.51,141.58,141.24,141.25,24019.0,135.3447,135.4117,135.0865,135.0961,24019.0
2023-12-05 14:30:00,141.19,141.3,140.89,141.12,34496.0,135.0387,135.1439,134.7517,134.9717,34496.0
2023-12-05 15:00:00,141.1,141.15,140.89,140.92,34920.0,134.9526,135.0004,134.7517,134.7804,34920.0
2023-12-05 15:30:00,140.91,141.11,140.7,140.72,90220.0,134.7709,134.9622,134.57,134.5892,90220.0
2023-12-06 09:30:00,140.38,140.58,139.37,139.52,91216.0,134.264,134.4553,133.298,133.4414,91216.0
2023-12-06 10:00:00,139.56,140.36,139.56,139.93,45450.0,133.4797,134.2448,133.4797,133.8336,45450.0
2023-12-06 10:30:00,139.9,140.28,139.9,140.0,48095.0,133.8049,134.1683,133.8049,133.9005,48095.0
2023-12-06 11:00:00,140.1,140.85,140.09,140.38,34557.0,133.9962,134.7135,133.9866,134.264,34557.0
2023-12-06 11:30:00,140.35,140.35,139.94,140.22,48189.0,134.2353,134.2353,133.8431,134.1109,48189.0
2023-12-06 12:00:00,140.18,140.49,140.17,140.35,23345.0,134.0727,134.3692,134.0631,134.2353,23345.0
2023-12-06 12:30:00,140.33,140.35,140.06,140.13,18771.0,134.2161,134.2353,133.9579,134.0249,18771.0
2023-12-06 13:00:00,140.07,140.23,139.81,139.99,21735.0,133.9675,134.1205,133.7188,133.891,21735.0
2023-12-06 13:30:00,140.0,140.13,139.89,139.99,14715.0,133.9005,134.0249,133.7953,133.891,14715.0
2023-12-06 14:00:00,139.98,139.99,139.73,139.76,20671.0,133.8814,133.891,133.6423,133.671,20671.0
2023-12-06 14:30:00,139.77,140.05,139.72,139.99,53729.0,133.6805,133.9483,133.6327,133.891,53729.0
2023-12-06 15:00:00,139.98,140.06,139.68,139.72,26470.0,133.8814,133.9579,133.5945,133.6327,26470.0
2023-12-06 15:30:00,139.76,139.84,139.58,139.58,63892.0,133.671,133.7475,133.4988,133.4988,63892.0
2023-12-07 09:30:00,139.59,139.6,138.88,138.99,59415.0,133.5084,133.518,132.8293,132.9345,59415.0
2023-12-07 10:00:00,138.96,139.34,138.6,139.24,66470.0,132.9058,133.2693,132.5615,133.1736,66470.0
2023-12-07 10:30:00,139.31,139.81,139.26,139.81,60885.0,133.2406,133.7188,133.1928,133.7188,60885.0
2023-12-07 11:00:00,139.89,140.08,139.68,139.71,65162.0,133.7953,133.977,133.5945,133.6232,65162.0
2023-12-07 11:30:00,139.68,139.75,139.31,139.75,33607.0,133.5945,133.6614,133.2406,133.6614,33607.0
2023-12-07 12:00:00,139.68,139.73,139.52,139.59,38754.0,133.5945,133.6423,133.4414,133.5084,38754.0
2023-12-07 12:30:00,139.62,139.96,139.6,139.93,33496.0,133.5371,133.8623,133.518,133.8336,33496.0
2023-12-07 13:00:00,139.94,140.13,139.79,139.93,25835.0,133.8431,134.0249,133.6997,133.8336,25835.0
2023-12-07 13:30:00,139.95,140.2,139.9,140.2,20462.0,133.8527,134.0918,133.8049,134.0918,20462.0
2023-12-07 14:00:00,140.18,140.23,140.08,140.17,27215.0,134.0727,134.1205,133.977,134.0631,27215.0
2023-12-07 14:30:00,140.13,140.32,140.05,140.18,30756.0,134.0249,134.2066,133.9483,134.0727,30756.0
2023-12-07 15:00:00,140.16,140.36,140.08,140.33,30955.0,134.0536,134.2448,133.977,134.2161,30955.0
2023-12-07 15:30:00,140.36,140.58,140.27,140.57,97043.0,134.2448,134.4553,134.1588,134.4457,97043.0
2023-12-08 09:30:00,141.57,142.02,141.45,141.82,52182.0,135.4021,135.8325,135.2874,135.6412,52182.0
2023-12-08 10:00:00,141.85,142.73,141.85,142.61,36682.0,135.6699,136.5116,135.6699,136.3968,36682.0
2023-12-08 10:30:00,142.66,142.69,142.09,142.41,17307.0,136.4446,136.4733,135.8995,136.2055,17307.0
2023-12-08 11:00:00,142.4,142.42,141.86,141.98,25536.0,136.196,136.2151,135.6795,135.7943,25536.0
2023-12-08 11:30:00,142.02,142.47,141.53,141.58,62287.0,135.8325,136.2629,135.3639,135.4117,62287.0
2023-12-08 12:00:00,141.58,141.63,141.39,141.59,20819.0,135.4117,135.4595,135.23,135.4213,20819.0
2023-12-08 12:30:00,141.59,141.6,141.33,141.43,11923.0,135.4213,135.4308,135.1726,135.2682,11923.0
2023-12-08 13:00:00,141.44,141.55,141.41,141.51,11483.0,135.2778,135.383,135.2491,135.3447,11483.0
2023-12-08 13:30:00,141.55,141.65,141.41,141.53,33737.0,135.383,135.4786,135.2491,135.3639,33737.0
2023-12-08 14:00:00,141.55,141.7,141.54,141.65,22068.0,135.383,135.5265,135.3734,135.4786,22068.0
2023-12-08 14:30:00,141.67,141.72,141.53,141.59,24505.0,135.4978,135.5456,135.3639,135.4213,24505.0
2023-12-08 15:00:00,141.59,141.68,141.48,141.63,25035.0,135.4213,135.5073,135.316,135.4595,25035.0
2023-12-08 15:30:00,141.66,142.04,141.54,142.0,60117.0,135.4882,135.8516,135.3734,135.8134,60117.0
2023-12-11 09:30:00,141.11,141.68,141.11,141.58,40238.0,134.9622,135.5073,134.9622,135.4117,40238.0
2023-12-11 10:00:00,141.56,141.64,141.42,141.44,63557.0,135.3926,135.4691,135.2587,135.2778,63557.0
2023-12-11 10:30:00,141.48,141.5,141.2,141.2,39647.0,135.316,135.3352,135.0482,135.0482,39647.0
2023-12-11 11:00:00,141.2,141.37,141.1,141.16,36867.0,135.0482,135.2108,134.9526,135.01,36867.0
2023-12-11 11:30:00,141.22,141.39,141.0,141.31,39656.0,135.0674,135.23,134.857,135.1535,39656.0
2023-12-11 12:00:00,141.37,141.51,141.3,141.38,28213.0,135.2108,135.3447,135.1439,135.2204,28213.0
2023-12-11 12:30:00,141.38,141.5,141.06,141.17,50002.0,135.2204,135.3352,134.9143,135.0196,50002.0
2023-12-11 13:00:00,141.14,141.47,141.13,141.41,21326.0,134.9909,135.3065,134.9813,135.2491,21326.0
2023-12-11 13:30:00,141.36,141.57,141.24,141.55,24484.0,135.2013,135.4021,135.0865,135.383,24484.0
2023-12-11 14:00:00,141.6,141.78,141.55,141.69,18839.0,135.4308,135.603,135.383,135.5169,18839.0
2023-12-11 14:30:00,141.76,141.81,141.59,141.61,25170.0,135.5838,135.6317,135.4213,135.4404,25170.0
2023-12-11 15:00:00,141.6,141.98,141.46,141.98,37708.0,135.4308,135.7943,135.2969,135.7943,37708.0
2023-12-11 15:30:00,141.96,142.45,141.95,142.25,90380.0,135.7751,136.2438,135.7656,136.0525,90380.0
2023-12-12 09:30:00,142.24,142.24,141.36,141.53,31626.0,136.0429,136.0429,135.2013,135.3639,31626.0
2023-12-12 10:00:00,141.55,141.93,141.5,141.9,19964.0,135.383,135.7464,135.3352,135.7177,19964.0
2023-12-12 10:30:00,141.94,141.94,141.74,141.79,26379.0,135.756,135.756,135.5647,135.6125,26379.0
2023-12-12 11:00:00,141.76,141.94,141.33,141.43,36899.0,135.5838,135.756,135.1726,135.2682,36899.0
2023-12-12 11:30:00,141.4,141.47,141.04,141.43,44114.0,135.2395,135.3065,134.8952,135.2682,44114.0
2023-12-12 12:00:00,141.46,141.54,141.3,141.43,11140.0,135.2969,135.3734,135.1439,135.2682,11140.0
2023-12-12 12:30:00,141.42,141.47,141.31,141.42,14391.0,135.2587,135.3065,135.1535,135.2587,14391.0
2023-12-12 13:00:00,141.42,141.5,141.29,141.37,18014.0,135.2587,135.3352,135.1343,135.2108,18014.0
2023-12-12 13:30:00,141.4,141.57,141.37,141.53,16800.0,135.2395,135.4021,135.2108,135.3639,16800.0
2023-12-12 14:00:00,141.53,141.56,141.42,141.5,33845.0,135.3639,135.3926,135.2587,135.3352,33845.0
2023-12-12 14:30:00,141.49,141.72,141.4,141.72,26713.0,135.3256,135.5456,135.2395,135.5456,26713.0
2023-12-12 15:00:00,141.7,142.0,141.7,141.88,38126.0,135.5265,135.8134,135.5265,135.6986,38126.0
2023-12-12 15:30:00,141.89,142.0,141.78,141.9,48790.0,135.7082,135.8134,135.603,135.7177,48790.0
2023-12-13 09:30:00,142.04,142.04,141.25,141.47,46022.0,135.8516,135.8516,135.0961,135.3065,46022.0
2023-12-13 10:00:00,141.45,141.45,141.23,141.39,24981.0,135.2874,135.2874,135.0769,135.23,24981.0
2023-12-13 10:30:00,141.42,141.6,141.26,141.39,22563.0,135.2587,135.4308,135.1056,135.23,22563.0
2023-12-13 11:00:00,141.38,141.45,141.16,141.16,15833.0,135.2204,135.2874,135.01,135.01,15833.0
2023-12-13 11:30:00,141.15,141.31,140.96,141.19,20674.0,135.0004,135.1535,134.8187,135.0387,20674.0
2023-12-13 12:00:00,141.21,141.34,141.12,141.27,10422.0,135.0578,135.1821,134.9717,135.1152,10422.0
2023-12-13 12:30:00,141.25,141.35,141.11,141.19,12477.0,135.0961,135.1917,134.9622,135.0387,12477.0
2023-12-13 13:00:00,141.16,141.27,141.1,141.19,14412.0,135.01,135.1152,134.9526,135.0387,14412.0
2023-12-13 13:30:00,141.2,141.52,141.13,141.51,11923.0,135.0482,135.3543,134.9813,135.3447,11923.0
2023-12-13 14:00:00,141.63,142.66,141.63,142.57,21309.0,135.4595,136.4446,135.4595,136.3586,21309.0
2023-12-13 14:30:00,142.57,143.53,142.45,143.53,31495.0,136.3586,137.2767,136.2438,137.2767,31495.0
2023-12-13 15:00:00,143.47,143.76,143.27,143.36,25997.0,137.2193,137.4967,137.0281,137.1141,25997.0
2023-12-13 15:30:00,143.42,144.21,143.36,144.18,48627.0,137.1715,137.9271,137.1141,137.8984,48627.0
2023-12-14 09:30:00,146.32,146.72,145.98,146.72,105218.0,139.9452,140.3277,139.62,140.3277,105218.0
2023-12-14 10:00:00,146.73,146.8,145.76,145.91,43151.0,140.3373,140.4043,139.4096,139.553,43151.0
2023-12-14 10:30:00,146.0,146.52,146.0,146.41,46037.0,139.6391,140.1365,139.6391,140.0313,46037.0
2023-12-14 11:00:00,146.41,146.88,146.3,146.84,75483.0,140.0313,140.4808,139.926,140.4425,75483.0
2023-12-14 11:30:00,146.85,146.99,146.29,146.4,34078.0,140.4521,140.586,139.9165,140.0217,34078.0
2023-12-14 12:00:00,146.42,146.55,146.22,146.39,19733.0,140.0408,140.1652,139.8495,140.0121,19733.0
2023-12-14 12:30:00,146.46,146.88,146.4,146.58,26244.0,140.0791,140.4808,140.0217,140.1938,26244.0
2023-12-14 13:00:00,146.55,146.65,146.38,146.4,50446.0,140.1652,140.2608,140.0026,140.0217,50446.0
2023-12-14 13:30:00,146.42,146.5,145.99,146.12,32432.0,140.0408,140.1173,139.6296,139.7539,32432.0
2023-12-14 14:00:00,146.12,146.15,145.62,145.9,28413.0,139.7539,139.7826,139.2757,139.5435,28413.0
2023-12-14 14:30:00,145.89,145.89,145.36,145.54,42111.0,139.5339,139.5339,139.027,139.1992,42111.0
2023-12-14 15:00:00,145.51,145.69,145.33,145.61,25059.0,139.1705,139.3426,138.9983,139.2661,25059.0
2023-12-14 15:30:00,145.65,145.78,145.58,145.77,46059.0,139.3044,139.4287,139.2374,139.4191,46059.0
2023-12-15 09:30:00,144.45,144.75,143.39,144.11,69311.0,138.1566,138.4436,137.1428,137.8315,69311.0
2023-12-15 10:00:00,144.25,144.44,144.02,144.18,76700.0,137.9654,138.1471,137.7454,137.8984,76700.0
2023-12-15 10:30:00,144.11,144.38,143.85,144.15,34569.0,137.8315,138.0897,137.5828,137.8697,34569.0
2023-12-15 11:00:00,144.16,144.25,143.8,144.09,27334.0,137.8793,137.9654,137.535,137.8123,27334.0
2023-12-15 11:30:00,144.04,144.51,143.82,144.3,29053.0,137.7645,138.214,137.5541,138.0132,29053.0
2023-12-15 12:00:00,144.36,144.36,144.0,144.03,12631.0,138.0706,138.0706,137.7263,137.7549,12631.0
2023-12-15 12:30:00,144.05,144.05,143.61,143.65,16448.0,137.7741,137.7741,137.3532,137.3915,16448.0
2023-12-15 13:00:00,143.5,143.55,143.25,143.33,18635.0,137.248,137.2959,137.0089,137.0854,18635.0
2023-12-15 13:30:00,143.33,143.39,143.03,143.28,19919.0,137.0854,137.1428,136.7985,137.0376,19919.0
2023-12-15 14:00:00,143.28,143.45,143.05,143.06,29847.0,137.0376,137.2002,136.8176,136.8272,29847.0
2023-12-15 14:30:00,143.06,143.27,142.86,143.1,50637.0,136.8272,137.0281,136.6359,136.8655,50637.0
2023-12-15 15:00:00,143.09,143.15,142.88,143.0,31287.0,136.8559,136.9133,136.655,136.7698,31287.0
2023-12-15 15:30:00,143.02,143.13,142.78,142.84,63268.0,136.789,136.8942,136.5594,136.6168,63268.0
2023-12-18 09:30:00,144.37,144.37,143.5,143.71,48343.0,138.0801,138.0801,137.248,137.4489,48343.0
2023-12-18 10:00:00,143.75,143.86,143.32,143.69,24522.0,137.4871,137.5924,137.0759,137.4298,24522.0
2023-12-18 10:30:00,143.69,143.95,143.6,143.85,45842.0,137.4298,137.6784,137.3437,137.5828,45842.0
2023-12-18 11:00:00,143.85,144.41,143.8,144.41,49344.0,137.5828,138.1184,137.535,138.1184,49344.0
2023-12-18 11:30:00,144.32,144.42,144.24,144.29,19119.0,138.0323,138.128,137.9558,138.0036,19119.0
2023-12-18 12:00:00,144.32,144.58,144.32,144.51,27326.0,138.0323,138.281,138.0323,138.214,27326.0
2023-12-18 12:30:00,144.56,145.09,144.49,145.02,27475.0,138.2619,138.7688,138.1949,138.7018,27475.0
2023-12-18 13:00:00,145.04,145.06,144.8,144.89,16981.0,138.7209,138.7401,138.4914,138.5775,16981.0
2023-12-18 13:30:00,144.91,145.03,144.84,145.02,19515.0,138.5966,138.7114,138.5297,138.7018,19515.0
2023-12-18 14:00:00,145.01,145.07,144.83,144.96,37207.0,138.6923,138.7496,138.5201,138.6444,37207.0
2023-12-18 14:30:00,144.96,145.06,144.91,145.0,39714.0,138.6444,138.7401,138.5966,138.6827,39714.0
2023-12-18 15:00:00,145.0,145.09,144.95,145.02,35243.0,138.6827,138.7688,138.6349,138.7018,35243.0
2023-12-18 15:30:00,145.03,145.06,144.88,144.92,37229.0,138.7114,138.7401,138.5679,138.6062,37229.0
2023-12-19 09:30:00,144.64,145.16,144.64,144.97,56101.0,138.3384,138.8357,138.3384,138.654,56101.0
2023-12-19 10:00:00,144.75,145.14,144.7,145.0,20128.0,138.4436,138.8166,138.3958,138.6827,20128.0
2023-12-19 10:30:00,144.99,145.29,144.93,145.17,38932.0,138.6731,138.9601,138.6157,138.8453,38932.0
2023-12-19 11:00:00,145.16,145.27,144.95,145.26,33176.0,138.8357,138.9409,138.6349,138.9314,33176.0
2023-12-19 11:30:00,145.2,145.28,145.09,145.17,51446.0,138.874,138.9505,138.7688,138.8453,51446.0
2023-12-19 12:00:00,145.19,145.24,145.14,145.22,35889.0,138.8644,138.9122,138.8166,138.8931,35889.0
2023-12-19 12:30:00,145.2,145.86,145.2,145.86,31757.0,138.874,139.5052,138.874,139.5052,31757.0
2023-12-19 13:00:00,145.86,145.93,145.42,145.52,25339.0,139.5052,139.5722,139.0844,139.18,25339.0
2023-12-19 13:30:00,145.51,145.6,145.45,145.48,13560.0,139.1705,139.2565,139.1131,139.1418,13560.0
2023-12-19 14:00:00,145.5,145.55,145.33,145.36,25852.0,139.1609,139.2087,138.9983,139.027,25852.0
2023-12-19 14:30:00,145.42,145.48,145.19,145.31,20635.0,139.0844,139.1418,138.8644,138.9792,20635.0
2023-12-19 15:00:00,145.33,145.38,145.26,145.35,16715.0,138.9983,139.0461,138.9314,139.0174,16715.0
2023-12-19 15:30:00,145.39,145.74,145.39,145.63,44121.0,139.0557,139.3904,139.0557,139.2852,44121.0
2023-12-20 09:30:00,145.88,145.88,145.16,145.36,49221.0,139.5243,139.5243,138.8357,139.027,49221.0
2023-12-20 10:00:00,145.31,145.8,145.23,145.59,23144.0,138.9792,139.4478,138.9027,139.247,23144.0
2023-12-20 10:30:00,145.59,145.63,145.19,145.36,22883.0,139.247,139.2852,138.8644,139.027,22883.0
2023-12-20 11:00:00,145.35,145.56,145.17,145.56,25239.0,139.0174,139.2183,138.8453,139.2183,25239.0
2023-12-20 11:30:00,145.6,145.6,145.2,145.28,22125.0,139.2565,139.2565,138.874,138.9505,22125.0
2023-12-20 12:00:00,145.3,145.44,145.21,145.24,12025.0,138.9696,139.1035,138.8835,138.9122,12025.0
2023-12-20 12:30:00,145.25,145.59,145.19,145.49,24023.0,138.9218,139.247,138.8644,139.1513,24023.0
2023-12-20 13:00:00,145.49,145.55,145.38,145.39,9352.0,139.1513,139.2087,139.0461,139.0557,9352.0
2023-12-20 13:30:00,145.39,145.44,145.04,145.04,19587.0,139.0557,139.1035,138.7209,138.7209,19587.0
2023-12-20 14:00:00,145.09,145.09,144.89,145.03,23811.0,138.7688,138.7688,138.5775,138.7114,23811.0
2023-12-20 14:30:00,145.02,145.03,143.88,143.91,19341.0,138.7018,138.7114,137.6115,137.6402,19341.0
2023-12-20 15:00:00,143.89,144.09,143.47,143.56,32662.0,137.621,137.8123,137.2193,137.3054,32662.0
2023-12-20 15:30:00,143.64,143.77,143.12,143.13,61323.0,137.3819,137.5063,136.8846,136.8942,61323.0
2023-12-21 09:30:00,144.71,145.32,144.48,144.49,52590.0,138.4053,138.9887,138.1853,138.1949,52590.0
2023-12-21 10:00:00,144.49,144.65,144.0,144.36,29974.0,138.1949,138.3479,137.7263,138.0706,29974.0
2023-12-21 10:30:00,144.43,144.49,144.11,144.3,28972.0,138.1375,138.1949,137.8315,138.0132,28972.0
2023-12-21 11:00:00,144.35,144.51,144.15,144.34,18519.0,138.061,138.214,137.8697,138.0514,18519.0
2023-12-21 11:30:00,144.39,144.46,144.23,144.32,29000.0,138.0993,138.1662,137.9462,138.0323,29000.0
2023-12-21 12:00:00,144.29,144.34,143.77,143.78,38029.0,138.0036,138.0514,137.5063,137.5158,38029.0
2023-12-21 12:30:00,143.77,144.0,143.77,143.84,18915.0,137.5063,137.7263,137.5063,137.5732,18915.0
2023-12-21 13:00:00,143.81,144.03,143.63,143.94,16658.0,137.5445,137.7549,137.3724,137.6689,16658.0
2023-12-21 13:30:00,144.04,144.3,143.94,144.18,18881.0,137.7645,138.0132,137.6689,137.8984,18881.0
2023-12-21 14:00:00,144.3,144.43,144.21,144.42,55202.0,138.0132,138.1375,137.9271,138.128,55202.0
2023-12-21 14:30:00,144.42,144.58,144.32,144.52,55932.0,138.128,138.281,138.0323,138.2236,55932.0
2023-12-21 15:00:00,144.52,144.95,144.5,144.94,20103.0,138.2236,138.6349,138.2045,138.6253,20103.0
2023-12-21 15:30:00,144.98,145.3,144.83,145.25,49752.0,138.6636,138.9696,138.5201,138.9218,49752.0
2023-12-22 09:30:00,145.56,146.06,145.39,145.77,32117.0,139.2183,139.6965,139.0557,139.4191,32117.0
2023-12-22 10:00:00,145.8,145.91,145.45,145.79,15818.0,139.4478,139.553,139.1131,139.4383,15818.0
2023-12-22 10:30:00,145.8,146.1,145.74,145.82,20396.0,139.4478,139.7348,139.3904,139.467,20396.0
2023-12-22 11:00:00,145.75,145.93,145.61,145.67,8002.0,139.4,139.5722,139.2661,139.3235,8002.0
2023-12-22 11:30:00,145.72,145.89,145.62,145.69,10997.0,139.3713,139.5339,139.2757,139.3426,10997.0
2023-12-22 12:00:00,145.69,145.86,145.61,145.71,12606.0,139.3426,139.5052,139.2661,139.3618,12606.0
2023-12-22 12:30:00,145.74,145.88,145.6,145.85,8689.0,139.3904,139.5243,139.2565,139.4957,8689.0
2023-12-22 13:00:00,145.81,145.82,145.56,145.56,9969.0,139.4574,139.467,139.2183,139.2183,9969.0
2023-12-22 13:30:00,145.66,145.72,145.45,145.57,9989.0,139.3139,139.3713,139.1131,139.2279,9989.0
2023-12-22 14:00:00,145.57,145.58,144.89,144.89,8621.0,139.2279,139.2374,138.5775,138.5775,8621.0
2023-12-22 14:30:00,144.91,145.37,144.75,145.24,13811.0,138.5966,139.0366,138.4436,138.9122,13811.0
2023-12-22 15:00:00,145.26,145.32,145.07,145.27,15657.0,138.9314,138.9887,138.7496,138.9409,15657.0
2023-12-22 15:30:00,145.25,145.41,145.08,145.28,24415.0,138.9218,139.0748,138.7592,138.9505,24415.0
2023-12-26 09:30:00,145.1,145.39,145.0,145.18,21433.0,138.7783,139.0557,138.6827,138.8548,21433.0
2023-12-26 10:00:00,145.23,145.46,145.01,145.14,24911.0,138.9027,139.1226,138.6923,138.8166,24911.0
2023-12-26 10:30:00,145.18,145.18,144.8,144.81,12501.0,138.8548,138.8548,138.4914,138.501,12501.0
2023-12-26 11:00:00,144.76,144.94,144.72,144.8,8709.0,138.4531,138.6253,138.4149,138.4914,8709.0
2023-12-26 11:30:00,144.76,145.13,144.75,145.13,12318.0,138.4531,138.807,138.4436,138.807,12318.0
2023-12-26 12:00:00,145.05,145.45,145.0,145.45,17373.0,138.7305,139.1131,138.6827,139.1131,17373.0
2023-12-26 12:30:00,145.47,145.75,145.43,145.61,24455.0,139.1322,139.4,139.094,139.2661,24455.0
2023-12-26 13:00:00,145.58,145.91,145.58,145.83,16709.0,139.2374,139.553,139.2374,139.4765,16709.0
2023-12-26 13:30:00,145.84,146.01,145.83,145.89,14451.0,139.4861,139.6487,139.4765,139.5339,14451.0
2023-12-26 14:00:00,145.92,146.11,145.76,146.06,12195.0,139.5626,139.7443,139.4096,139.6965,12195.0
2023-12-26 14:30:00,146.1,146.23,146.02,146.22,13424.0,139.7348,139.8591,139.6582,139.8495,13424.0
2023-12-26 15:00:00,146.21,146.35,146.05,146.18,17248.0,139.84,139.9739,139.6869,139.8113,17248.0
2023-12-26 15:30:00,146.19,146.25,145.69,145.77,39441.0,139.8208,139.8782,139.3426,139.4191,39441.0
2023-12-27 09:30:00,145.44,146.04,145.44,145.6,29357.0,139.1035,139.6774,139.1035,139.2565,29357.0
2023-12-27 10:00:00,145.63,145.85,145.54,145.85,23896.0,139.2852,139.4957,139.1992,139.4957,23896.0
2023-12-27 10:30:00,145.8,145.9,145.6,145.78,39965.0,139.4478,139.5435,139.2565,139.4287,39965.0
2023-12-27 11:00:00,145.81,146.12,145.78,146.09,25753.0,139.4574,139.7539,139.4287,139.7252,25753.0
2023-12-27 11:30:00,146.11,146.19,145.96,146.06,23318.0,139.7443,139.8208,139.6009,139.6965,23318.0
2023-12-27 12:00:00,146.06,146.33,146.02,146.32,10505.0,139.6965,139.9547,139.6582,139.9452,10505.0
2023-12-27 12:30:00,146.19,146.24,145.93,146.03,10738.0,139.8208,139.8687,139.5722,139.6678,10738.0
2023-12-27 13:00:00,146.01,146.38,146.01,146.24,10138.0,139.6487,140.0026,139.6487,139.8687,10138.0
2023-12-27 13:30:00,146.27,146.3,146.13,146.14,7722.0,139.8974,139.926,139.7635,139.773,7722.0
2023-12-27 14:00:00,146.14,146.14,145.75,146.05,18552.0,139.773,139.773,139.4,139.6869,18552.0
2023-12-27 14:30:00,146.02,146.03,145.72,145.8,12454.0,139.6582,139.6678,139.3713,139.4478,12454.0
2023-12-27 15:00:00,145.77,145.98,145.76,145.97,7553.0,139.4191,139.62,139.4096,139.6104,7553.0
2023-12-27 15:30:00,146.02,146.09,145.81,146.06,29165.0,139.6582,139.7252,139.4574,139.6965,29165.0
2023-12-28 09:30:00,145.37,146.02,145.36,145.98,32081.0,139.0366,139.6582,139.027,139.62,32081.0
2023-12-28 10:00:00,146.0,146.03,145.69,145.81,17124.0,139.6391,139.6678,139.3426,139.4574,17124.0
2023-12-28 10:30:00,145.9,145.91,145.72,145.73,12868.0,139.5435,139.553,139.3713,139.3809,12868.0
2023-12-28 11:00:00,145.78,145.8,145.36,145.46,18044.0,139.4287,139.4478,139.027,139.1226,18044.0
2023-12-28 11:30:00,145.45,145.77,145.45,145.61,18719.0,139.1131,139.4191,139.1131,139.2661,18719.0
2023-12-28 12:00:00,145.69,145.81,145.63,145.78,22596.0,139.3426,139.4574,139.2852,139.4287,22596.0
2023-12-28 12:30:00,145.81,145.98,145.78,145.84,13059.0,139.4574,139.62,139.4287,139.4861,13059.0
2023-12-28 13:00:00,145.88,145.93,145.71,145.78,29527.0,139.5243,139.5722,139.3618,139.4287,29527.0
2023-12-28 13:30:00,145.69,145.86,145.64,145.7,37707.0,139.3426,139.5052,139.2948,139.3522,37707.0
2023-12-28 14:00:00,145.66,145.68,145.46,145.62,21731.0,139.3139,139.3331,139.1226,139.2757,21731.0
2023-12-28 14:30:00,145.59,145.7,145.57,145.7,16264.0,139.247,139.3522,139.2279,139.3522,16264.0
2023-12-28 15:00:00,145.74,145.74,145.53,145.54,17445.0,139.3904,139.3904,139.1896,139.1992,17445.0
2023-12-28 15:30:00,145.55,145.77,145.47,145.53,29119.0,139.2087,139.4191,139.1322,139.1896,29119.0
2023-12-29 09:30:00,145.61,146.22,145.55,146.05,40750.0,139.2661,139.8495,139.2087,139.6869,40750.0
2023-12-29 10:00:00,146.01,146.33,145.92,146.29,27949.0,139.6487,139.9547,139.5626,139.9165,27949.0
2023-12-29 10:30:00,146.29,146.37,145.92,145.94,11381.0,139.9165,139.993,139.5626,139.5817,11381.0
2023-12-29 11:00:00,145.94,146.25,145.75,145.75,9736.0,139.5817,139.8782,139.4,139.4,9736.0
2023-12-29 11:30:00,145.81,146.08,145.75,145.8,10871.0,139.4574,139.7156,139.4,139.4478,10871.0
2023-12-29 12:00:00,145.83,145.95,145.66,145.8,8876.0,139.4765,139.5913,139.3139,139.4478,8876.0
2023-12-29 12:30:00,145.79,145.91,145.72,145.86,6193.0,139.4383,139.553,139.3713,139.5052,6193.0
2023-12-29 13:00:00,145.74,145.92,145.65,145.71,10416.0,139.3904,139.5626,139.3044,139.3618,10416.0
2023-12-29 13:30:00,145.73,145.9,145.65,145.65,10463.0,139.3809,139.5435,139.3044,139.3044,10463.0
2023-12-29 14:00:00,145.65,145.85,145.65,145.74,7599.0,139.3044,139.4957,139.3044,139.3904,7599.0
2023-12-29 14:30:00,145.74,145.8,145.69,145.73,6352.0,139.3904,139.4478,139.3426,139.3809,6352.0
2023-12-29 15:00:00,145.71,145.84,145.56,145.72,9649.0,139.3618,139.4861,139.2183,139.3713,9649.0
2023-12-29 15:30:00,145.67,145.83,145.47,145.65,36914.0,139.3235,139.4765,139.1322,139.3044,36914.0
2024-01-02 09:30:00,142.05,142.74,141.79,142.72,105026.0,135.8612,136.5211,135.6125,136.502,105026.0
2024-01-02 10:00:00,142.7,143.09,142.59,142.88,55888.0,136.4829,136.8559,136.3777,136.655,55888.0
2024-01-02 10:30:00,142.89,143.34,142.64,143.04,99143.0,136.6646,137.095,136.4255,136.8081,99143.0
2024-01-02 11:00:00,143.01,143.19,142.72,142.94,44431.0,136.7794,136.9515,136.502,136.7124,44431.0
2024-01-02 11:30:00,142.95,143.73,142.93,143.72,19211.0,136.722,137.468,136.7029,137.4585,19211.0
2024-01-02 12:00:00,143.69,144.11,143.58,144.11,21978.0,137.4298,137.8315,137.3246,137.8315,21978.0
2024-01-02 12:30:00,144.08,144.51,144.08,144.51,53082.0,137.8028,138.214,137.8028,138.214,53082.0
2024-01-02 13:00:00,144.46,144.72,144.33,144.66,23942.0,138.1662,138.4149,138.0419,138.3575,23942.0
2024-01-02 13:30:00,144.63,144.79,144.44,144.5,27160.0,138.3288,138.4818,138.1471,138.2045,27160.0
2024-01-02 14:00:00,144.51,144.67,144.42,144.47,29993.0,138.214,138.3671,138.128,138.1758,29993.0
2024-01-02 14:30:00,144.44,144.5,144.24,144.43,37069.0,138.1471,138.2045,137.9558,138.1375,37069.0
2024-01-02 15:00:00,144.38,144.38,143.82,144.19,37022.0,138.0897,138.0897,137.5541,137.908,37022.0
2024-01-02 15:30:00,144.17,144.2,143.95,144.05,47198.0,137.8888,137.9175,137.6784,137.7741,47198.0
2024-01-03 09:30:00,141.57,142.36,141.54,142.05,69201.0,135.4021,136.1577,135.3734,135.8612,69201.0
2024-01-03 10:00:00,142.02,142.41,141.24,141.65,70088.0,135.8325,136.2055,135.0865,135.4786,70088.0
2024-01-03 10:30:00,141.65,141.8,141.26,141.61,30224.0,135.4786,135.6221,135.1056,135.4404,30224.0
2024-01-03 11:00:00,141.61,142.0,141.54,141.8,37667.0,135.4404,135.8134,135.3734,135.6221,37667.0
2024-01-03 11:30:00,141.9,142.39,141.81,142.17,27337.0,135.7177,136.1864,135.6317,135.976,27337.0
2024-01-03 12:00:00,142.09,142.25,141.93,142.21,23430.0,135.8995,136.0525,135.7464,136.0142,23430.0
2024-01-03 12:30:00,142.31,142.38,142.16,142.25,12529.0,136.1099,136.1768,135.9664,136.0525,12529.0
2024-01-03 13:00:00,142.31,142.57,142.27,142.57,23423.0,136.1099,136.3586,136.0716,136.3586,23423.0
2024-01-03 13:30:00,142.57,142.62,142.39,142.46,35189.0,136.3586,136.4064,136.1864,136.2533,35189.0
2024-01-03 14:00:00,142.46,142.9,142.22,142.89,21085.0,136.2533,136.6742,136.0238,136.6646,21085.0
2024-01-03 14:30:00,142.89,143.05,142.76,142.9,43103.0,136.6646,136.8176,136.5403,136.6742,43103.0
2024-01-03 15:00:00,143.0,143.01,142.78,142.79,33603.0,136.7698,136.7794,136.5594,136.569,33603.0
2024-01-03 15:30:00,142.85,143.23,142.79,143.12,98393.0,136.6264,136.9898,136.569,136.8846,98393.0
2024-01-04 09:30:00,142.85,143.76,142.77,143.4,80659.0,136.6264,137.4967,136.5498,137.1524,80659.0
2024-01-04 10:00:00,143.4,143.95,143.4,143.72,41479.0,137.1524,137.6784,137.1524,137.4585,41479.0
2024-01-04 10:30:00,143.68,143.96,143.6,143.92,40537.0,137.4202,137.688,137.3437,137.6497,40537.0
2024-01-04 11:00:00,143.96,144.08,143.78,144.07,86061.0,137.688,137.8028,137.5158,137.7932,86061.0
2024-01-04 11:30:00,144.04,144.06,143.73,143.88,15061.0,137.7645,137.7836,137.468,137.6115,15061.0
2024-01-04 12:00:00,143.86,143.86,143.3,143.43,24161.0,137.5924,137.5924,137.0568,137.1811,24161.0
2024-01-04 12:30:00,143.34,143.34,143.05,143.14,17545.0,137.095,137.095,136.8176,136.9037,17545.0
2024-01-04 13:00:00,143.11,143.22,143.08,143.15,19219.0,136.875,136.9802,136.8463,136.9133,19219.0
2024-01-04 13:30:00,143.14,143.16,143.06,143.1,18146.0,136.9037,136.9229,136.8272,136.8655,18146.0
2024-01-04 14:00:00,143.07,143.2,142.98,143.03,50810.0,136.8368,136.9611,136.7507,136.7985,50810.0
2024-01-04 14:30:00,143.01,143.05,142.47,142.54,37850.0,136.7794,136.8176,136.2629,136.3299,37850.0
2024-01-04 15:00:00,142.54,142.66,142.34,142.44,47556.0,136.3299,136.4446,136.1386,136.2342,47556.0
2024-01-04 15:30:00,142.41,142.77,142.41,142.48,111829.0,136.2055,136.5498,136.2055,136.2725,111829.0
2024-01-05 09:30:00,141.68,142.25,141.34,142.14,57795.0,135.5073,136.0525,135.1821,135.9473,57795.0
2024-01-05 10:00:00,142.27,143.18,142.26,142.48,36542.0,136.0716,136.942,136.0621,136.2725,36542.0
2024-01-05 10:30:00,142.5,142.78,142.4,142.47,35425.0,136.2916,136.5594,136.196,136.2629,35425.0
2024-01-05 11:00:00,142.46,142.62,141.9,141.92,23409.0,136.2533,136.4064,135.7177,135.7369,23409.0
2024-01-05 11:30:00,142.0,142.35,142.0,142.2,29157.0,135.8134,136.1481,135.8134,136.0047,29157.0
2024-01-05 12:00:00,142.18,142.23,141.57,141.58,34803.0,135.9855,136.0334,135.4021,135.4117,34803.0
2024-01-05 12:30:00,141.5,141.51,141.05,141.05,15899.0,135.3352,135.3447,134.9048,134.9048,15899.0
2024-01-05 13:00:00,141.0,141.35,140.78,141.31,21903.0,134.857,135.1917,134.6465,135.1535,21903.0
2024-01-05 13:30:00,141.54,141.84,141.36,141.74,7754.0,135.3734,135.6604,135.2013,135.5647,7754.0
2024-01-05 14:00:00,141.72,142.09,141.72,141.8,9788.0,135.5456,135.8995,135.5456,135.6221,9788.0
2024-01-05 14:30:00,141.69,141.83,141.55,141.57,12735.0,135.5169,135.6508,135.383,135.4021,12735.0
2024-01-05 15:00:00,141.53,141.53,141.25,141.45,17734.0,135.3639,135.3639,135.0961,135.2874,17734.0
2024-01-05 15:30:00,141.44,141.55,141.36,141.45,58647.0,135.2778,135.383,135.2013,135.2874,58647.0
2024-01-08 09:30:00,142.25,142.54,142.19,142.38,47865.0,136.0525,136.3299,135.9951,136.1768,47865.0
2024-01-08 10:00:00,142.38,142.44,142.08,142.19,56407.0,136.1768,136.2342,135.8899,135.9951,56407.0
2024-01-08 10:30:00,142.2,142.3,141.98,142.03,46158.0,136.0047,136.1003,135.7943,135.8421,46158.0
2024-01-08 11:00:00,142.05,142.24,141.81,142.23,72826.0,135.8612,136.0429,135.6317,136.0334,72826.0
2024-01-08 11:30:00,142.22,142.86,142.2,142.77,39736.0,136.0238,136.6359,136.0047,136.5498,39736.0
2024-01-08 12:00:00,142.77,142.83,142.6,142.69,25130.0,136.5498,136.6072,136.3872,136.4733,25130.0
2024-01-08 12:30:00,142.69,143.15,142.66,143.15,22966.0,136.4733,136.9133,136.4446,136.9133,22966.0
2024-01-08 13:00:00,143.15,143.17,142.8,142.86,43455.0,136.9133,136.9324,136.5785,136.6359,43455.0
2024-01-08 13:30:00,142.87,142.87,142.73,142.73,20563.0,136.6455,136.6455,136.5116,136.5116,20563.0
2024-01-08 14:00:00,142.75,142.75,142.6,142.63,56447.0,136.5307,136.5307,136.3872,136.4159,56447.0
2024-01-08 14:30:00,142.63,143.16,142.48,143.11,78642.0,136.4159,136.9229,136.2725,136.875,78642.0
2024-01-08 15:00:00,143.11,143.12,142.81,142.9,52269.0,136.875,136.8846,136.5881,136.6742,52269.0
2024-01-08 15:30:00,142.9,143.01,142.79,143.0,80195.0,136.6742,136.7794,136.569,136.7698,80195.0
2024-01-09 09:30:00,141.69,142.0,141.45,141.78,22614.0,135.5169,135.8134,135.2874,135.603,22614.0
2024-01-09 10:00:00,141.84,141.9,141.46,141.63,15873.0,135.6604,135.7177,135.2969,135.4595,15873.0
2024-01-09 10:30:00,141.65,141.76,141.43,141.53,18543.0,135.4786,135.5838,135.2682,135.3639,18543.0
2024-01-09 11:00:00,141.54,141.75,141.41,141.7,20654.0,135.3734,135.5743,135.2491,135.5265,20654.0
2024-01-09 11:30:00,141.62,141.8,141.3,141.53,27835.0,135.4499,135.6221,135.1439,135.3639,27835.0
2024-01-09 12:00:00,141.48,141.48,141.13,141.13,17321.0,135.316,135.316,134.9813,134.9813,17321.0
2024-01-09 12:30:00,141.16,141.17,140.94,140.94,16938.0,135.01,135.0196,134.7996,134.7996,16938.0
2024-01-09 13:00:00,140.94,141.09,140.81,140.92,18370.0,134.7996,134.943,134.6752,134.7804,18370.0
2024-01-09 13:30:00,140.87,141.16,140.77,141.08,13568.0,134.7326,135.01,134.637,134.9335,13568.0
2024-01-09 14:00:00,141.11,141.11,140.7,140.71,30496.0,134.9622,134.9622,134.57,134.5796,30496.0
2024-01-09 14:30:00,140.7,140.71,140.55,140.65,12277.0,134.57,134.5796,134.4266,134.5222,12277.0
2024-01-09 15:00:00,140.66,140.7,140.51,140.61,37599.0,134.5318,134.57,134.3883,134.4839,37599.0
2024-01-09 15:30:00,140.57,140.83,140.56,140.65,44774.0,134.4457,134.6944,134.4361,134.5222,44774.0
2024-01-10 09:30:00,142.8,142.96,142.4,142.51,57374.0,136.5785,136.7316,136.196,136.3012,57374.0
2024-01-10 10:00:00,142.5,142.72,142.11,142.29,33220.0,136.2916,136.502,135.9186,136.0908,33220.0
2024-01-10 10:30:00,142.31,142.64,142.24,142.47,30930.0,136.1099,136.4255,136.0429,136.2629,30930.0
2024-01-10 11:00:00,142.52,142.66,142.33,142.33,21711.0,136.3107,136.4446,136.129,136.129,21711.0
2024-01-10 11:30:00,142.34,142.62,142.01,142.61,16117.0,136.1386,136.4064,135.823,136.3968,16117.0
2024-01-10 12:00:00,142.64,142.96,142.44,142.57,33332.0,136.4255,136.7316,136.2342,136.3586,33332.0
2024-01-10 12:30:00,142.61,143.43,142.57,143.4,34010.0,136.3968,137.1811,136.3586,137.1524,34010.0
2024-01-10 13:00:00,143.38,143.64,143.38,143.55,28337.0,137.1333,137.3819,137.1333,137.2959,28337.0
2024-01-10 13:30:00,143.55,143.67,143.38,143.47,50119.0,137.2959,137.4106,137.1333,137.2193,50119.0
2024-01-10 14:00:00,143.46,143.5,143.17,143.17,37918.0,137.2098,137.248,136.9324,136.9324,37918.0
2024-01-10 14:30:00,143.19,143.23,143.02,143.16,46961.0,136.9515,136.9898,136.789,136.9229,46961.0
2024-01-10 15:00:00,143.15,143.29,143.0,143.06,60453.0,136.9133,137.0472,136.7698,136.8272,60453.0
2024-01-10 15:30:00,143.07,143.17,142.72,142.73,131890.0,136.8368,136.9324,136.502,136.5116,131890.0
2024-01-11 09:30:00,143.61,143.76,142.31,142.59,87440.0,137.3532,137.4967,136.1099,136.3777,87440.0
2024-01-11 10:00:00,142.59,142.79,141.88,142.74,93675.0,136.3777,136.569,135.6986,136.5211,93675.0
2024-01-11 10:30:00,142.72,143.13,142.6,143.0,89371.0,136.502,136.8942,136.3872,136.7698,89371.0
2024-01-11 11:00:00,143.0,143.15,142.8,142.99,70472.0,136.7698,136.9133,136.5785,136.7603,70472.0
2024-01-11 11:30:00,143.06,143.78,143.01,143.58,31236.0,136.8272,137.5158,136.7794,137.3246,31236.0
2024-01-11 12:00:00,143.51,143.93,143.51,143.62,21552.0,137.2576,137.6593,137.2576,137.3628,21552.0
2024-01-11 12:30:00,143.63,143.77,143.56,143.74,17895.0,137.3724,137.5063,137.3054,137.4776,17895.0
2024-01-11 13:00:00,143.77,143.94,143.73,143.85,14672.0,137.5063,137.6689,137.468,137.5828,14672.0
2024-01-11 13:30:00,143.89,144.12,143.79,144.1,16726.0,137.621,137.841,137.5254,137.8219,16726.0
2024-01-11 14:00:00,144.11,144.21,143.89,144.1,37337.0,137.8315,137.9271,137.621,137.8219,37337.0
2024-01-11 14:30:00,144.1,144.22,144.0,144.18,22863.0,137.8219,137.9367,137.7263,137.8984,22863.0
2024-01-11 15:00:00,144.08,144.14,143.63,143.74,18057.0,137.8028,137.8602,137.3724,137.4776,18057.0
2024-01-11 15:30:00,143.73,144.15,143.71,143.95,45311.0,137.468,137.8697,137.4489,137.6784,45311.0
2024-01-12 09:30:00,142.67,143.83,142.56,143.56,108088.0,136.4542,137.5637,136.349,137.3054,108088.0
2024-01-12 10:00:00,143.52,144.01,143.48,143.8,74304.0,137.2672,137.7358,137.2289,137.535,74304.0
2024-01-12 10:30:00,143.8,144.04,143.66,143.85,63122.0,137.535,137.7645,137.4011,137.5828,63122.0
2024-01-12 11:00:00,143.83,144.29,143.81,144.25,40705.0,137.5637,138.0036,137.5445,137.9654,40705.0
2024-01-12 11:30:00,144.25,144.25,143.5,143.55,18520.0,137.9654,137.9654,137.248,137.2959,18520.0
2024-01-12 12:00:00,143.59,143.6,143.05,143.1,16107.0,137.3341,137.3437,136.8176,136.8655,16107.0
2024-01-12 12:30:00,143.2,143.2,142.98,143.01,16365.0,136.9611,136.9611,136.7507,136.7794,16365.0
2024-01-12 13:00:00,143.02,143.25,143.02,143.2,12552.0,136.789,137.0089,136.789,136.9611,12552.0
2024-01-12 13:30:00,143.19,143.22,143.06,143.15,12092.0,136.9515,136.9802,136.8272,136.9133,12092.0
2024-01-12 14:00:00,143.14,143.24,143.09,143.15,13853.0,136.9037,136.9994,136.8559,136.9133,13853.0
2024-01-12 14:30:00,143.12,143.19,142.97,143.02,13481.0,136.8846,136.9515,136.7411,136.789,13481.0
2024-01-12 15:00:00,142.99,143.08,142.95,143.08,15086.0,136.7603,136.8463,136.722,136.8463,15086.0
2024-01-12 15:30:00,143.03,143.35,143.03,143.13,30824.0,136.7985,137.1046,136.7985,136.8942,30824.0
2024-01-16 09:30:00,141.47,141.68,141.23,141.62,39860.0,135.3065,135.5073,135.0769,135.4499,39860.0
2024-01-16 10:00:00,141.68,142.12,141.6,141.99,66587.0,135.5073,135.9282,135.4308,135.8038,66587.0
2024-01-16 10:30:00,142.0,142.25,141.75,142.19,94652.0,135.8134,136.0525,135.5743,135.9951,94652.0
2024-01-16 11:00:00,142.21,142.22,141.63,141.94,36431.0,136.0142,136.0238,135.4595,135.756,36431.0
2024-01-16 11:30:00,141.98,142.18,141.58,141.72,33149.0,135.7943,135.9855,135.4117,135.5456,33149.0
2024-01-16 12:00:00,141.75,141.77,141.25,141.3,22388.0,135.5743,135.5934,135.0961,135.1439,22388.0
2024-01-16 12:30:00,141.3,141.73,141.28,141.68,43463.0,135.1439,135.5552,135.1248,135.5073,43463.0
2024-01-16 13:00:00,141.67,141.93,141.62,141.91,38727.0,135.4978,135.7464,135.4499,135.7273,38727.0
2024-01-16 13:30:00,141.91,142.0,141.51,141.68,41458.0,135.7273,135.8134,135.3447,135.5073,41458.0
2024-01-16 14:00:00,141.65,141.81,141.57,141.72,45467.0,135.4786,135.6317,135.4021,135.5456,45467.0
2024-01-16 14:30:00,141.68,141.79,141.61,141.72,39169.0,135.5073,135.6125,135.4404,135.5456,39169.0
2024-01-16 15:00:00,141.71,141.83,141.64,141.74,22363.0,135.536,135.6508,135.4691,135.5647,22363.0
2024-01-16 15:30:00,141.76,141.86,141.67,141.74,52323.0,135.5838,135.6795,135.4978,135.5647,52323.0
2024-01-17 09:30:00,139.6,140.0,138.76,138.84,78263.0,133.518,133.9005,132.7145,132.7911,78263.0
2024-01-17 10:00:00,138.8,139.15,138.64,139.12,52820.0,132.7528,133.0876,132.5998,133.0589,52820.0
2024-01-17 10:30:00,139.09,139.58,139.06,139.58,58600.0,133.0302,133.4988,133.0015,133.4988,58600.0
2024-01-17 11:00:00,139.56,140.18,139.53,140.04,41614.0,133.4797,134.0727,133.451,133.9388,41614.0
2024-01-17 11:30:00,139.96,140.01,139.65,139.71,29733.0,133.8623,133.9101,133.5658,133.6232,29733.0
2024-01-17 12:00:00,139.72,139.73,139.35,139.5,34093.0,133.6327,133.6423,133.2788,133.4223,34093.0
2024-01-17 12:30:00,139.45,139.46,139.19,139.19,44306.0,133.3745,133.3841,133.1258,133.1258,44306.0
2024-01-17 13:00:00,139.22,139.27,138.75,138.86,31022.0,133.1545,133.2023,132.705,132.8102,31022.0
2024-01-17 13:30:00,138.87,138.97,138.73,138.92,22492.0,132.8198,132.9154,132.6859,132.8676,22492.0
2024-01-17 14:00:00,138.95,139.02,138.78,138.84,31637.0,132.8963,132.9632,132.7337,132.7911,31637.0
2024-01-17 14:30:00,138.83,139.01,138.8,138.81,37500.0,132.7815,132.9537,132.7528,132.7624,37500.0
2024-01-17 15:00:00,138.81,138.84,138.58,138.69,44730.0,132.7624,132.7911,132.5424,132.6476,44730.0
2024-01-17 15:30:00,138.68,139.08,138.68,138.94,55608.0,132.638,133.0206,132.638,132.8867,55608.0
2024-01-18 09:30:00,138.87,139.2,138.68,139.2,35932.0,132.8198,133.1354,132.638,133.1354,35932.0
2024-01-18 10:00:00,139.17,139.24,138.94,139.02,40645.0,133.1067,133.1736,132.8867,132.9632,40645.0
2024-01-18 10:30:00,139.04,139.32,138.84,139.09,27276.0,132.9823,133.2502,132.7911,133.0302,27276.0
2024-01-18 11:00:00,139.09,139.54,139.05,139.33,48165.0,133.0302,133.4606,132.9919,133.2597,48165.0
2024-01-18 11:30:00,139.28,139.35,138.85,138.95,20154.0,133.2119,133.2788,132.8006,132.8963,20154.0
2024-01-18 12:00:00,138.95,139.12,138.76,138.99,37516.0,132.8963,133.0589,132.7145,132.9345,37516.0
2024-01-18 12:30:00,138.98,138.98,138.8,138.89,15673.0,132.925,132.925,132.7528,132.8389,15673.0
2024-01-18 13:00:00,138.87,139.06,138.85,138.99,25102.0,132.8198,133.0015,132.8006,132.9345,25102.0
2024-01-18 13:30:00,139.01,139.28,138.98,139.22,16874.0,132.9537,133.2119,132.925,133.1545,16874.0
2024-01-18 14:00:00,139.23,139.49,139.23,139.47,11437.0,133.1641,133.4127,133.1641,133.3936,11437.0
2024-01-18 14:30:00,139.49,139.63,139.46,139.57,51350.0,133.4127,133.5466,133.3841,133.4893,51350.0
2024-01-18 15:00:00,139.57,139.84,139.55,139.83,28015.0,133.4893,133.7475,133.4701,133.7379,28015.0
2024-01-18 15:30:00,139.85,139.88,139.7,139.7,44635.0,133.7571,133.7858,133.6136,133.6136,44635.0
2024-01-19 09:30:00,138.37,138.43,137.26,137.72,62530.0,132.3415,132.3989,131.2799,131.7199,62530.0
2024-01-19 10:00:00,137.89,138.2,137.7,138.16,28786.0,131.8825,132.1789,131.7007,132.1407,28786.0
2024-01-19 10:30:00,138.1,138.58,137.99,138.58,33519.0,132.0833,132.5424,131.9781,132.5424,33519.0
2024-01-19 11:00:00,138.57,138.84,138.36,138.45,26051.0,132.5328,132.7911,132.332,132.4181,26051.0
2024-01-19 11:30:00,138.47,138.63,138.33,138.61,36584.0,132.4372,132.5902,132.3033,132.5711,36584.0
2024-01-19 12:00:00,138.63,138.73,138.51,138.71,10778.0,132.5902,132.6859,132.4754,132.6667,10778.0
2024-01-19 12:30:00,138.69,138.84,138.67,138.83,5900.0,132.6476,132.7911,132.6285,132.7815,5900.0
2024-01-19 13:00:00,138.81,138.83,138.32,138.39,28528.0,132.7624,132.7815,132.2937,132.3607,28528.0
2024-01-19 13:30:00,138.36,138.43,138.01,138.17,53364.0,132.332,132.3989,131.9972,132.1503,53364.0
2024-01-19 14:00:00,138.22,138.69,138.19,138.59,26131.0,132.1981,132.6476,132.1694,132.552,26131.0
2024-01-19 14:30:00,138.6,138.62,138.37,138.58,45538.0,132.5615,132.5806,132.3415,132.5424,45538.0
2024-01-19 15:00:00,138.62,138.81,138.35,138.44,35063.0,132.5806,132.7624,132.3224,132.4085,35063.0
2024-01-19 15:30:00,138.43,138.58,138.38,138.45,47476.0,132.3989,132.5424,132.3511,132.4181,47476.0
2024-01-22 09:30:00,138.76,138.98,138.35,138.84,51331.0,132.7145,132.925,132.3224,132.7911,51331.0
2024-01-22 10:00:00,138.88,138.94,138.61,138.84,52523.0,132.8293,132.8867,132.5711,132.7911,52523.0
2024-01-22 10:30:00,138.84,138.98,138.56,138.56,80275.0,132.7911,132.925,132.5233,132.5233,80275.0
2024-01-22 11:00:00,138.56,138.58,138.08,138.27,42572.0,132.5233,132.5424,132.0642,132.2459,42572.0
2024-01-22 11:30:00,138.24,138.3,137.54,137.62,63138.0,132.2172,132.2746,131.5477,131.6242,63138.0
2024-01-22 12:00:00,137.64,137.66,137.51,137.65,26627.0,131.6433,131.6625,131.519,131.6529,26627.0
2024-01-22 12:30:00,137.62,137.69,137.31,137.34,26211.0,131.6242,131.6912,131.3277,131.3564,26211.0
2024-01-22 13:00:00,137.35,137.36,137.09,137.09,46010.0,131.366,131.3755,131.1173,131.1173,46010.0
2024-01-22 13:30:00,137.14,137.29,137.09,137.28,30698.0,131.1651,131.3086,131.1173,131.299,30698.0
2024-01-22 14:00:00,137.33,137.51,137.15,137.22,51272.0,131.3469,131.519,131.1747,131.2416,51272.0
2024-01-22 14:30:00,137.22,137.55,137.21,137.47,58938.0,131.2416,131.5573,131.2321,131.4808,58938.0
2024-01-22 15:00:00,137.48,137.74,137.3,137.73,42679.0,131.4903,131.739,131.3182,131.7294,42679.0
2024-01-22 15:30:00,137.68,137.83,137.65,137.71,74757.0,131.6816,131.8251,131.6529,131.7103,74757.0
2024-01-23 09:30:00,137.33,137.61,136.56,136.67,62285.0,131.3469,131.6147,130.6104,130.7156,62285.0
2024-01-23 10:00:00,136.7,136.95,136.51,136.66,40749.0,130.7443,130.9834,130.5626,130.706,40749.0
2024-01-23 10:30:00,136.69,136.76,136.44,136.67,33885.0,130.7347,130.8017,130.4956,130.7156,33885.0
2024-01-23 11:00:00,136.58,136.76,136.45,136.74,85826.0,130.6295,130.8017,130.5052,130.7826,85826.0
2024-01-23 11:30:00,136.75,137.24,136.45,137.24,100346.0,130.7921,131.2608,130.5052,131.2608,100346.0
2024-01-23 12:00:00,137.25,137.7,137.25,137.67,65139.0,131.2703,131.7007,131.2703,131.672,65139.0
2024-01-23 12:30:00,137.64,138.23,137.6,138.2,57535.0,131.6433,132.2076,131.6051,132.1789,57535.0
2024-01-23 13:00:00,138.21,138.21,137.92,138.09,46132.0,132.1885,132.1885,131.9111,132.0737,46132.0
2024-01-23 13:30:00,138.11,138.36,138.09,138.34,33098.0,132.0929,132.332,132.0737,132.3128,33098.0
2024-01-23 14:00:00,138.34,138.71,138.28,138.71,35712.0,132.3128,132.6667,132.2555,132.6667,35712.0
2024-01-23 14:30:00,138.68,139.06,138.64,139.03,37313.0,132.638,133.0015,132.5998,132.9728,37313.0
2024-01-23 15:00:00,139.02,139.03,138.8,138.81,47659.0,132.9632,132.9728,132.7528,132.7624,47659.0
2024-01-23 15:30:00,138.75,138.77,138.33,138.35,69712.0,132.705,132.7241,132.3033,132.3224,69712.0
2024-01-24 09:30:00,138.38,138.67,138.31,138.44,40002.0,132.3511,132.6285,132.2842,132.4085,40002.0
2024-01-24 10:00:00,138.4,138.45,137.71,138.1,22039.0,132.3702,132.4181,131.7103,132.0833,22039.0
2024-01-24 10:30:00,138.13,138.16,137.78,137.89,20276.0,132.112,132.1407,131.7772,131.8825,20276.0
2024-01-24 11:00:00,137.86,138.33,137.75,138.28,37809.0,131.8538,132.3033,131.7486,132.2555,37809.0
2024-01-24 11:30:00,138.28,138.39,138.19,138.39,55282.0,132.2555,132.3607,132.1694,132.3607,55282.0
2024-01-24 12:00:00,138.37,138.78,138.31,138.71,38602.0,132.3415,132.7337,132.2842,132.6667,38602.0
2024-01-24 12:30:00,138.67,138.71,138.51,138.71,33282.0,132.6285,132.6667,132.4754,132.6667,33282.0
2024-01-24 13:00:00,138.68,138.7,138.37,138.37,32014.0,132.638,132.6572,132.3415,132.3415,32014.0
2024-01-24 13:30:00,138.39,138.5,138.26,138.48,28607.0,132.3607,132.4659,132.2363,132.4467,28607.0
2024-01-24 14:00:00,138.49,138.53,138.29,138.43,40458.0,132.4563,132.4946,132.265,132.3989,40458.0
2024-01-24 14:30:00,138.44,138.54,138.33,138.4,46069.0,132.4085,132.5041,132.3033,132.3702,46069.0
2024-01-24 15:00:00,138.41,138.54,138.05,138.13,71300.0,132.3798,132.5041,132.0355,132.112,71300.0
2024-01-24 15:30:00,138.1,138.16,137.49,137.51,87201.0,132.0833,132.1407,131.4999,131.519,87201.0
2024-01-25 09:30:00,138.86,138.92,138.3,138.75,84251.0,132.8102,132.8676,132.2746,132.705,84251.0
2024-01-25 10:00:00,138.79,138.83,138.44,138.44,40489.0,132.7432,132.7815,132.4085,132.4085,40489.0
2024-01-25 10:30:00,138.49,138.49,138.12,138.22,14233.0,132.4563,132.4563,132.1024,132.1981,14233.0
2024-01-25 11:00:00,138.24,138.39,138.02,138.33,24451.0,132.2172,132.3607,132.0068,132.3033,24451.0
2024-01-25 11:30:00,138.31,138.91,138.14,138.91,44097.0,132.2842,132.858,132.1216,132.858,44097.0
2024-01-25 12:00:00,138.92,139.84,138.81,139.59,98574.0,132.8676,133.7475,132.7624,133.5084,98574.0
2024-01-25 12:30:00,139.61,140.11,139.55,139.95,40290.0,133.5275,134.0057,133.4701,133.8527,40290.0
2024-01-25 13:00:00,140.0,140.64,139.99,140.58,93768.0,133.9005,134.5126,133.891,134.4553,93768.0
2024-01-25 13:30:00,140.57,140.62,140.28,140.31,38532.0,134.4457,134.4935,134.1683,134.197,38532.0
2024-01-25 14:00:00,140.31,140.32,140.04,140.27,28883.0,134.197,134.2066,133.9388,134.1588,28883.0
2024-01-25 14:30:00,140.29,140.49,139.92,140.45,60631.0,134.1779,134.3692,133.824,134.3309,60631.0
2024-01-25 15:00:00,140.44,141.37,140.38,141.35,172005.0,134.3214,135.2108,134.264,135.1917,172005.0
2024-01-25 15:30:00,141.25,141.57,140.84,140.91,188393.0,135.0961,135.4021,134.7039,134.7709,188393.0
2024-01-26 09:30:00,145.72,146.05,145.32,145.89,121237.0,139.3713,139.6869,138.9887,139.5339,121237.0
2024-01-26 10:00:00,145.84,145.92,145.08,145.13,85657.0,139.4861,139.5626,138.7592,138.807,85657.0
2024-01-26 10:30:00,145.13,145.21,144.88,144.99,104097.0,138.807,138.8835,138.5679,138.6731,104097.0
2024-01-26 11:00:00,144.98,145.3,144.72,145.26,69565.0,138.6636,138.9696,138.4149,138.9314,69565.0
2024-01-26 11:30:00,145.25,145.31,144.78,144.97,56439.0,138.9218,138.9792,138.4723,138.654,56439.0
2024-01-26 12:00:00,145.0,145.08,144.89,145.0,25350.0,138.6827,138.7592,138.5775,138.6827,25350.0
2024-01-26 12:30:00,144.98,144.98,144.45,144.55,49057.0,138.6636,138.6636,138.1566,138.2523,49057.0
2024-01-26 13:00:00,144.54,144.68,144.52,144.61,14164.0,138.2427,138.3766,138.2236,138.3097,14164.0
2024-01-26 13:30:00,144.67,144.67,144.41,144.52,14529.0,138.3671,138.3671,138.1184,138.2236,14529.0
2024-01-26 14:00:00,144.51,144.67,144.51,144.52,23428.0,138.214,138.3671,138.214,138.2236,23428.0
2024-01-26 14:30:00,144.56,144.72,144.49,144.65,23258.0,138.2619,138.4149,138.1949,138.3479,23258.0
2024-01-26 15:00:00,144.67,144.69,144.44,144.44,28723.0,138.3671,138.3862,138.1471,138.1471,28723.0
2024-01-26 15:30:00,144.44,144.55,144.35,144.54,61215.0,138.1471,138.2523,138.061,138.2427,61215.0
2024-01-29 09:30:00,144.4,144.4,143.38,143.72,108979.0,138.1088,138.1088,137.1333,137.4585,108979.0
2024-01-29 10:00:00,143.78,144.12,143.27,143.51,118241.0,137.5158,137.841,137.0281,137.2576,118241.0
2024-01-29 10:30:00,143.51,144.0,143.48,143.94,156035.0,137.2576,137.7263,137.2289,137.6689,156035.0
2024-01-29 11:00:00,143.94,144.16,143.88,144.06,141434.0,137.6689,137.8793,137.6115,137.7836,141434.0
2024-01-29 11:30:00,144.04,144.29,143.75,144.29,48684.0,137.7645,138.0036,137.4871,138.0036,48684.0
2024-01-29 12:00:00,144.25,144.38,144.0,144.09,30626.0,137.9654,138.0897,137.7263,137.8123,30626.0
2024-01-29 12:30:00,144.09,144.3,144.09,144.27,16621.0,137.8123,138.0132,137.8123,137.9845,16621.0
2024-01-29 13:00:00,144.25,144.31,144.16,144.3,34778.0,137.9654,138.0227,137.8793,138.0132,34778.0
2024-01-29 13:30:00,144.3,144.37,144.12,144.12,46729.0,138.0132,138.0801,137.841,137.841,46729.0
2024-01-29 14:00:00,144.14,144.21,143.63,143.74,58117.0,137.8602,137.9271,137.3724,137.4776,58117.0
2024-01-29 14:30:00,143.79,143.91,143.72,143.74,29346.0,137.5254,137.6402,137.4585,137.4776,29346.0
2024-01-29 15:00:00,143.76,144.34,143.76,144.28,47341.0,137.4967,138.0514,137.4967,137.9941,47341.0
2024-01-29 15:30:00,144.28,144.54,144.13,144.54,93834.0,137.9941,138.2427,137.8506,138.2427,93834.0
2024-01-30 09:30:00,145.53,147.0,144.15,146.9,229593.0,139.1896,140.5956,137.8697,140.4999,229593.0
2024-01-30 10:00:00,146.85,146.86,145.37,145.41,65995.0,140.4521,140.4617,139.0366,139.0748,65995.0
2024-01-30 10:30:00,145.43,145.43,144.36,144.55,58598.0,139.094,139.094,138.0706,138.2523,58598.0
2024-01-30 11:00:00,144.53,144.96,144.21,144.94,60847.0,138.2332,138.6444,137.9271,138.6253,60847.0
2024-01-30 11:30:00,144.89,144.92,144.21,144.66,106820.0,138.5775,138.6062,137.9271,138.3575,106820.0
2024-01-30 12:00:00,144.57,144.79,144.1,144.1,24925.0,138.2714,138.4818,137.8219,137.8219,24925.0
2024-01-30 12:30:00,144.09,144.6,144.08,144.59,40462.0,137.8123,138.3001,137.8028,138.2905,40462.0
2024-01-30 13:00:00,144.62,144.83,144.5,144.68,19762.0,138.3192,138.5201,138.2045,138.3766,19762.0
2024-01-30 13:30:00,144.67,144.79,144.41,144.63,20211.0,138.3671,138.4818,138.1184,138.3288,20211.0
2024-01-30 14:00:00,144.64,144.98,144.64,144.95,25855.0,138.3384,138.6636,138.3384,138.6349,25855.0
2024-01-30 14:30:00,144.94,145.18,144.82,144.93,42095.0,138.6253,138.8548,138.5105,138.6157,42095.0
2024-01-30 15:00:00,144.93,144.93,144.73,144.81,31248.0,138.6157,138.6157,138.4244,138.501,31248.0
2024-01-30 15:30:00,144.84,144.84,144.54,144.63,126868.0,138.5297,138.5297,138.2427,138.3288,126868.0
2024-01-31 09:30:00,145.4,146.46,145.39,145.92,61123.0,139.0653,140.0791,139.0557,139.5626,61123.0
2024-01-31 10:00:00,145.96,146.11,145.52,146.05,45186.0,139.6009,139.7443,139.18,139.6869,45186.0
2024-01-31 10:30:00,146.06,146.23,145.46,145.46,33644.0,139.6965,139.8591,139.1226,139.1226,33644.0
2024-01-31 11:00:00,145.39,145.78,145.36,145.72,44564.0,139.0557,139.4287,139.027,139.3713,44564.0
2024-01-31 11:30:00,145.67,145.67,145.35,145.55,37663.0,139.3235,139.3235,139.0174,139.2087,37663.0
2024-01-31 12:00:00,145.53,145.67,145.51,145.58,20195.0,139.1896,139.3235,139.1705,139.2374,20195.0
2024-01-31 12:30:00,145.52,145.68,145.48,145.66,17751.0,139.18,139.3331,139.1418,139.3139,17751.0
2024-01-31 13:00:00,145.65,145.66,145.36,145.54,14996.0,139.3044,139.3139,139.027,139.1992,14996.0
2024-01-31 13:30:00,145.46,145.49,145.31,145.45,30967.0,139.1226,139.1513,138.9792,139.1131,30967.0
2024-01-31 14:00:00,145.47,145.54,145.24,145.35,33030.0,139.1322,139.1992,138.9122,139.0174,33030.0
2024-01-31 14:30:00,145.32,145.91,145.22,145.25,28214.0,138.9887,139.553,138.8931,138.9218,28214.0
2024-01-31 15:00:00,145.22,145.31,144.26,144.38,37365.0,138.8931,138.9792,137.9749,138.0897,37365.0
2024-01-31 15:30:00,144.36,144.68,144.2,144.33,114076.0,138.0706,138.3766,137.9175,138.0419,114076.0
2024-02-01 09:30:00,145.15,145.69,144.75,145.62,41254.0,138.8262,139.3426,138.4436,139.2757,41254.0
2024-02-01 10:00:00,145.49,146.6,145.34,146.55,23836.0,139.1513,140.213,139.0079,140.1652,23836.0
2024-02-01 10:30:00,146.56,146.96,146.37,146.39,32405.0,140.1747,140.5573,139.993,140.0121,32405.0
2024-02-01 11:00:00,146.41,147.19,146.41,147.13,45908.0,140.0313,140.7773,140.0313,140.7199,45908.0
2024-02-01 11:30:00,147.18,148.06,147.16,147.86,52516.0,140.7677,141.6094,140.7486,141.4181,52516.0
2024-02-01 12:00:00,147.91,148.5,147.88,148.44,25249.0,141.4659,142.0302,141.4372,141.9728,25249.0
2024-02-01 12:30:00,148.47,149.19,148.46,148.9,51508.0,142.0015,142.6901,141.9919,142.4128,51508.0
2024-02-01 13:00:00,148.91,148.93,148.44,148.51,44277.0,142.4223,142.4415,141.9728,142.0398,44277.0
2024-02-01 13:30:00,148.54,148.64,148.43,148.52,40539.0,142.0685,142.1641,141.9632,142.0493,40539.0
2024-02-01 14:00:00,148.55,148.59,148.43,148.55,48555.0,142.078,142.1163,141.9632,142.078,48555.0
2024-02-01 14:30:00,148.55,148.8,148.29,148.67,46504.0,142.078,142.3171,141.8293,142.1928,46504.0
2024-02-01 15:00:00,148.67,148.92,148.43,148.5,44691.0,142.1928,142.4319,141.9632,142.0302,44691.0
2024-02-01 15:30:00,148.52,149.0,148.44,149.0,62398.0,142.0493,142.5084,141.9728,142.5084,62398.0
2024-02-02 09:30:00,151.72,151.72,150.28,150.85,148916.0,145.1099,145.1099,143.7326,144.2778,148916.0
2024-02-02 10:00:00,150.84,150.89,149.22,149.43,72007.0,144.2683,144.3161,142.7188,142.9197,72007.0
2024-02-02 10:30:00,149.42,149.45,148.64,148.94,42631.0,142.9101,142.9388,142.1641,142.451,42631.0
2024-02-02 11:00:00,148.99,149.03,148.4,148.46,45631.0,142.4989,142.5371,141.9346,141.9919,45631.0
2024-02-02 11:30:00,148.47,148.53,148.11,148.13,16738.0,142.0015,142.0589,141.6572,141.6763,16738.0
2024-02-02 12:00:00,148.12,148.49,148.03,148.49,22512.0,141.6668,142.0206,141.5807,142.0206,22512.0
2024-02-02 12:30:00,148.5,148.56,148.12,148.37,33926.0,142.0302,142.0876,141.6668,141.9059,33926.0
2024-02-02 13:00:00,148.35,148.94,148.35,148.86,16470.0,141.8867,142.451,141.8867,142.3745,16470.0
2024-02-02 13:30:00,148.88,148.96,148.67,148.77,23812.0,142.3936,142.4702,142.1928,142.2884,23812.0
2024-02-02 14:00:00,148.8,149.14,148.79,149.02,21578.0,142.3171,142.6423,142.3076,142.5275,21578.0
2024-02-02 14:30:00,149.1,149.61,149.04,149.61,43311.0,142.6041,143.0918,142.5467,143.0918,43311.0
2024-02-02 15:00:00,149.62,149.8,149.51,149.77,37858.0,143.1014,143.2736,142.9962,143.2449,37858.0
2024-02-02 15:30:00,149.77,149.77,149.09,149.1,79297.0,143.2449,143.2449,142.5945,142.6041,79297.0
2024-02-05 09:30:00,149.43,149.44,148.53,149.0,66842.0,142.9197,142.9292,142.0589,142.5084,66842.0
2024-02-05 10:00:00,149.0,149.05,148.61,148.99,59998.0,142.5084,142.5562,142.1354,142.4989,59998.0
2024-02-05 10:30:00,149.03,149.12,148.68,148.82,29177.0,142.5371,142.6232,142.2024,142.3363,29177.0
2024-02-05 11:00:00,148.82,149.19,148.76,149.11,38309.0,142.3363,142.6901,142.2789,142.6136,38309.0
2024-02-05 11:30:00,149.11,149.65,149.08,149.61,32739.0,142.6136,143.1301,142.5849,143.0918,32739.0
2024-02-05 12:00:00,149.62,149.92,149.58,149.78,24116.0,143.1014,143.3883,143.0631,143.2544,24116.0
2024-02-05 12:30:00,149.81,149.96,149.76,149.85,40405.0,143.2831,143.4266,143.2353,143.3214,40405.0
2024-02-05 13:00:00,149.83,149.97,149.65,149.78,29600.0,143.3023,143.4362,143.1301,143.2544,29600.0
2024-02-05 13:30:00,149.76,150.02,149.74,150.0,40070.0,143.2353,143.484,143.2162,143.4648,40070.0
2024-02-05 14:00:00,149.98,149.99,149.79,149.87,22421.0,143.4457,143.4553,143.264,143.3405,22421.0
2024-02-05 14:30:00,149.9,150.04,149.66,149.68,22871.0,143.3692,143.5031,143.1397,143.1588,22871.0
2024-02-05 15:00:00,149.66,149.74,149.4,149.71,38716.0,143.1397,143.2162,142.891,143.1875,38716.0
2024-02-05 15:30:00,149.7,149.78,149.35,149.49,63837.0,143.1779,143.2544,142.8432,142.9771,63837.0
2024-02-06 09:30:00,149.06,149.28,148.69,149.14,34967.0,142.5658,142.7762,142.2119,142.6423,34967.0
2024-02-06 10:00:00,149.12,149.37,148.77,149.07,64567.0,142.6232,142.8623,142.2884,142.5754,64567.0
2024-02-06 10:30:00,149.03,149.57,149.01,149.5,31210.0,142.5371,143.0536,142.518,142.9866,31210.0
2024-02-06 11:00:00,149.53,150.19,149.38,150.06,29333.0,143.0153,143.6466,142.8719,143.5222,29333.0
2024-02-06 11:30:00,150.02,150.1,149.31,149.53,37446.0,143.484,143.5605,142.8049,143.0153,37446.0
2024-02-06 12:00:00,149.46,150.08,149.44,150.01,22476.0,142.9484,143.5414,142.9292,143.4744,22476.0
2024-02-06 12:30:00,150.04,150.27,149.98,150.14,21571.0,143.5031,143.7231,143.4457,143.5987,21571.0
2024-02-06 13:00:00,150.15,150.35,150.13,150.22,10813.0,143.6083,143.7996,143.5892,143.6753,10813.0
2024-02-06 13:30:00,150.19,150.43,150.18,150.38,11938.0,143.6466,143.8761,143.637,143.8283,11938.0
2024-02-06 14:00:00,150.32,150.33,149.92,149.98,10178.0,143.7709,143.7805,143.3883,143.4457,10178.0
2024-02-06 14:30:00,149.98,150.03,149.72,149.77,15738.0,143.4457,143.4935,143.197,143.2449,15738.0
2024-02-06 15:00:00,149.75,149.79,149.48,149.51,28449.0,143.2257,143.264,142.9675,142.9962,28449.0
2024-02-06 15:30:00,149.49,149.93,149.38,149.91,43615.0,142.9771,143.3979,142.8719,143.3788,43615.0
2024-02-07 09:30:00,149.65,149.81,149.2,149.52,36028.0,143.1301,143.2831,142.6997,143.0058,36028.0
2024-02-07 10:00:00,149.48,149.55,149.18,149.41,34398.0,142.9675,143.0345,142.6806,142.9006,34398.0
2024-02-07 10:30:00,149.4,149.49,148.92,149.0,30415.0,142.891,142.9771,142.4319,142.5084,30415.0
2024-02-07 11:00:00,149.03,149.03,148.58,148.72,20960.0,142.5371,142.5371,142.1067,142.2406,20960.0
2024-02-07 11:30:00,148.74,148.79,148.41,148.66,17598.0,142.2597,142.3076,141.9441,142.1832,17598.0
2024-02-07 12:00:00,148.68,148.86,148.6,148.84,23830.0,142.2024,142.3745,142.1258,142.3554,23830.0
2024-02-07 12:30:00,148.82,149.17,148.8,149.0,22839.0,142.3363,142.671,142.3171,142.5084,22839.0
2024-02-07 13:00:00,149.0,149.2,148.98,149.01,10132.0,142.5084,142.6997,142.4893,142.518,10132.0
2024-02-07 13:30:00,149.06,149.11,148.81,148.81,16811.0,142.5658,142.6136,142.3267,142.3267,16811.0
2024-02-07 14:00:00,148.81,148.89,148.65,148.66,14883.0,142.3267,142.4032,142.1737,142.1832,14883.0
2024-02-07 14:30:00,148.68,148.82,148.64,148.77,10170.0,142.2024,142.3363,142.1641,142.2884,10170.0
2024-02-07 15:00:00,148.78,148.82,148.4,148.43,10349.0,142.298,142.3363,141.9346,141.9632,10349.0
2024-02-07 15:30:00,148.47,148.61,148.32,148.6,29174.0,142.0015,142.1354,141.858,142.1258,29174.0
2024-02-08 09:30:00,148.35,148.74,148.07,148.24,27154.0,141.8867,142.2597,141.6189,141.7815,27154.0
2024-02-08 10:00:00,148.28,148.51,148.0,148.46,26505.0,141.8198,142.0398,141.552,141.9919,26505.0
2024-02-08 10:30:00,148.29,148.35,147.69,148.24,70327.0,141.8293,141.8867,141.2555,141.7815,70327.0
2024-02-08 11:00:00,148.23,148.41,147.66,147.74,18700.0,141.772,141.9441,141.2268,141.3033,18700.0
2024-02-08 11:30:00,147.71,147.81,147.48,147.71,36316.0,141.2746,141.3703,141.0546,141.2746,36316.0
2024-02-08 12:00:00,147.73,147.87,147.54,147.78,37936.0,141.2937,141.4276,141.112,141.3416,37936.0
2024-02-08 12:30:00,147.75,148.0,147.75,147.86,29726.0,141.3129,141.552,141.3129,141.4181,29726.0
2024-02-08 13:00:00,147.85,148.06,147.8,147.93,11405.0,141.4085,141.6094,141.3607,141.485,11405.0
2024-02-08 13:30:00,147.93,147.95,147.68,147.81,15461.0,141.485,141.5042,141.2459,141.3703,15461.0
2024-02-08 14:00:00,147.78,147.9,147.66,147.82,14446.0,141.3416,141.4563,141.2268,141.3798,14446.0
2024-02-08 14:30:00,147.78,147.8,147.62,147.77,9549.0,141.3416,141.3607,141.1885,141.332,9549.0
2024-02-08 15:00:00,147.78,147.86,147.69,147.74,12164.0,141.3416,141.4181,141.2555,141.3033,12164.0
2024-02-08 15:30:00,147.74,147.95,147.57,147.72,49288.0,141.3033,141.5042,141.1407,141.2842,49288.0
2024-02-09 09:30:00,146.8,147.05,146.7,146.87,22553.0,140.4043,140.6434,140.3086,140.4712,22553.0
2024-02-09 10:00:00,146.91,146.95,146.52,146.57,26514.0,140.5095,140.5477,140.1365,140.1843,26514.0
2024-02-09 10:30:00,146.53,146.91,146.49,146.82,23108.0,140.146,140.5095,140.1078,140.4234,23108.0
2024-02-09 11:00:00,146.83,146.93,146.61,146.82,15439.0,140.433,140.5286,140.2225,140.4234,15439.0
2024-02-09 11:30:00,146.75,146.76,146.35,146.43,13197.0,140.3564,140.366,139.9739,140.0504,13197.0
2024-02-09 12:00:00,146.43,146.86,146.4,146.86,12615.0,140.0504,140.4617,140.0217,140.4617,12615.0
2024-02-09 12:30:00,146.86,146.91,146.76,146.9,18972.0,140.4617,140.5095,140.366,140.4999,18972.0
2024-02-09 13:00:00,146.9,147.02,146.86,146.98,11599.0,140.4999,140.6147,140.4617,140.5764,11599.0
2024-02-09 13:30:00,147.0,147.01,146.8,146.94,19235.0,140.5956,140.6051,140.4043,140.5382,19235.0
2024-02-09 14:00:00,146.97,147.11,146.93,147.05,13025.0,140.5669,140.7008,140.5286,140.6434,13025.0
2024-02-09 14:30:00,147.02,147.03,146.7,146.74,10778.0,140.6147,140.6242,140.3086,140.3469,10778.0
2024-02-09 15:00:00,146.71,146.72,146.53,146.58,14774.0,140.3182,140.3277,140.146,140.1938,14774.0
2024-02-09 15:30:00,146.56,146.61,146.3,146.44,46463.0,140.1747,140.2225,139.926,140.0599,46463.0
2024-02-12 09:30:00,145.41,146.13,145.36,145.75,21479.0,139.0748,139.7635,139.027,139.4,21479.0
2024-02-12 10:00:00,145.71,145.98,145.54,145.79,14486.0,139.3618,139.62,139.1992,139.4383,14486.0
2024-02-12 10:30:00,145.83,146.29,145.65,146.26,20853.0,139.4765,139.9165,139.3044,139.8878,20853.0
2024-02-12 11:00:00,146.25,146.46,146.18,146.21,38790.0,139.8782,140.0791,139.8113,139.84,38790.0
2024-02-12 11:30:00,146.32,146.62,146.23,146.47,29636.0,139.9452,140.2321,139.8591,140.0886,29636.0
2024-02-12 12:00:00,146.45,146.99,146.44,146.99,11274.0,140.0695,140.586,140.0599,140.586,11274.0
2024-02-12 12:30:00,146.92,147.25,146.9,147.2,10410.0,140.519,140.8347,140.4999,140.7868,10410.0
2024-02-12 13:00:00,147.18,147.31,147.1,147.11,13373.0,140.7677,140.892,140.6912,140.7008,13373.0
2024-02-12 13:30:00,147.09,147.18,146.89,147.05,8430.0,140.6816,140.7677,140.4903,140.6434,8430.0
2024-02-12 14:00:00,147.04,147.14,146.82,146.87,8251.0,140.6338,140.7295,140.4234,140.4712,8251.0
2024-02-12 14:30:00,146.85,146.86,146.58,146.59,7901.0,140.4521,140.4617,140.1938,140.2034,7901.0
2024-02-12 15:00:00,146.56,146.87,146.56,146.85,12471.0,140.1747,140.4712,140.1747,140.4521,12471.0
2024-02-12 15:30:00,146.87,146.92,146.77,146.86,24716.0,140.4712,140.519,140.3756,140.4617,24716.0
2024-02-13 09:30:00,144.68,145.29,144.37,144.39,43593.0,138.3766,138.9601,138.0801,138.0993,43593.0
2024-02-13 10:00:00,144.44,144.92,144.31,144.89,50090.0,138.1471,138.6062,138.0227,138.5775,50090.0
2024-02-13 10:30:00,144.94,144.94,144.42,144.53,19723.0,138.6253,138.6253,138.128,138.2332,19723.0
2024-02-13 11:00:00,144.52,144.96,144.5,144.77,32140.0,138.2236,138.6444,138.2045,138.4627,32140.0
2024-02-13 11:30:00,144.76,144.81,144.1,144.25,38599.0,138.4531,138.501,137.8219,137.9654,38599.0
2024-02-13 12:00:00,144.2,144.24,144.01,144.15,14820.0,137.9175,137.9558,137.7358,137.8697,14820.0
2024-02-13 12:30:00,144.13,144.28,143.79,143.85,13745.0,137.8506,137.9941,137.5254,137.5828,13745.0
2024-02-13 13:00:00,143.89,143.98,143.56,143.59,11996.0,137.621,137.7071,137.3054,137.3341,11996.0
2024-02-13 13:30:00,143.59,143.7,143.31,143.36,14205.0,137.3341,137.4393,137.0663,137.1141,14205.0
2024-02-13 14:00:00,143.34,143.47,143.19,143.3,14984.0,137.095,137.2193,136.9515,137.0568,14984.0
2024-02-13 14:30:00,143.25,143.43,142.97,142.99,14329.0,137.0089,137.1811,136.7411,136.7603,14329.0
2024-02-13 15:00:00,142.99,143.31,142.92,143.31,29931.0,136.7603,137.0663,136.6933,137.0663,29931.0
2024-02-13 15:30:00,143.31,143.66,143.3,143.59,41970.0,137.0663,137.4011,137.0568,137.3341,41970.0
2024-02-14 09:30:00,143.63,143.98,143.36,143.77,43117.0,137.3724,137.7071,137.1141,137.5063,43117.0
2024-02-14 10:00:00,143.78,143.85,143.54,143.71,30482.0,137.5158,137.5828,137.2863,137.4489,30482.0
2024-02-14 10:30:00,143.73,143.98,143.7,143.98,34073.0,137.468,137.7071,137.4393,137.7071,34073.0
2024-02-14 11:00:00,143.94,144.29,143.85,144.23,20886.0,137.6689,138.0036,137.5828,137.9462,20886.0
2024-02-14 11:30:00,144.24,144.36,143.84,144.11,53939.0,137.9558,138.0706,137.5732,137.8315,53939.0
2024-02-14 12:00:00,144.09,144.29,144.02,144.19,24948.0,137.8123,138.0036,137.7454,137.908,24948.0
2024-02-14 12:30:00,144.18,144.22,144.0,144.1,14219.0,137.8984,137.9367,137.7263,137.8219,14219.0
2024-02-14 13:00:00,144.06,144.26,143.94,144.19,28802.0,137.7836,137.9749,137.6689,137.908,28802.0
2024-02-14 13:30:00,144.26,144.6,144.23,144.6,12736.0,137.9749,138.3001,137.9462,138.3001,12736.0
2024-02-14 14:00:00,144.61,144.77,144.46,144.75,19681.0,138.3097,138.4627,138.1662,138.4436,19681.0
2024-02-14 14:30:00,144.74,145.18,144.72,145.18,52577.0,138.434,138.8548,138.4149,138.8548,52577.0
2024-02-14 15:00:00,145.19,145.35,145.14,145.3,34264.0,138.8644,139.0174,138.8166,138.9696,34264.0
2024-02-14 15:30:00,145.31,145.33,145.07,145.19,54388.0,138.9792,138.9983,138.7496,138.8644,54388.0
2024-02-15 09:30:00,145.77,146.67,145.77,146.44,27732.0,139.4191,140.2799,139.4191,140.0599,27732.0
2024-02-15 10:00:00,146.44,146.8,146.24,146.56,27895.0,140.0599,140.4043,139.8687,140.1747,27895.0
2024-02-15 10:30:00,146.58,146.68,146.31,146.37,104243.0,140.1938,140.2895,139.9356,139.993,104243.0
2024-02-15 11:00:00,146.34,146.36,145.98,146.19,45783.0,139.9643,139.9834,139.62,139.8208,45783.0
2024-02-15 11:30:00,146.21,146.47,146.1,146.31,50754.0,139.84,140.0886,139.7348,139.9356,50754.0
2024-02-15 12:00:00,146.4,146.83,146.39,146.73,25288.0,140.0217,140.433,140.0121,140.3373,25288.0
2024-02-15 12:30:00,146.76,146.92,146.73,146.88,18874.0,140.366,140.519,140.3373,140.4808,18874.0
2024-02-15 13:00:00,146.9,147.65,146.87,147.65,33986.0,140.4999,141.2172,140.4712,141.2172,33986.0
2024-02-15 13:30:00,147.66,147.97,147.61,147.94,54210.0,141.2268,141.5233,141.179,141.4946,54210.0
2024-02-15 14:00:00,147.94,149.2,147.87,148.46,234105.0,141.4946,142.6997,141.4276,141.9919,234105.0
2024-02-15 14:30:00,148.41,148.46,147.16,147.24,177238.0,141.9441,141.9919,140.7486,140.8251,177238.0
2024-02-15 15:00:00,147.24,147.51,147.17,147.39,47436.0,140.8251,141.0833,140.7581,140.9686,47436.0
2024-02-15 15:30:00,147.35,147.85,147.32,147.82,85218.0,140.9303,141.4085,140.9016,141.3798,85218.0
2024-02-16 09:30:00,148.07,148.07,147.19,147.4,87430.0,141.6189,141.6189,140.7773,140.9781,87430.0
2024-02-16 10:00:00,147.33,147.88,147.33,147.63,40385.0,140.9112,141.4372,140.9112,141.1981,40385.0
2024-02-16 10:30:00,147.64,148.04,147.63,147.84,57174.0,141.2077,141.5902,141.1981,141.399,57174.0
2024-02-16 11:00:00,147.87,147.9,147.47,147.53,14184.0,141.4276,141.4563,141.0451,141.1025,14184.0
2024-02-16 11:30:00,147.54,147.85,147.47,147.71,14705.0,141.112,141.4085,141.0451,141.2746,14705.0
2024-02-16 12:00:00,147.62,147.69,147.5,147.66,18795.0,141.1885,141.2555,141.0738,141.2268,18795.0
2024-02-16 12:30:00,147.69,147.87,147.65,147.69,19482.0,141.2555,141.4276,141.2172,141.2555,19482.0
2024-02-16 13:00:00,147.72,147.85,147.5,147.85,16822.0,141.2842,141.4085,141.0738,141.4085,16822.0
2024-02-16 13:30:00,147.88,147.89,147.65,147.72,18795.0,141.4372,141.4468,141.2172,141.2842,18795.0
2024-02-16 14:00:00,147.72,147.78,147.5,147.56,20074.0,141.2842,141.3416,141.0738,141.1312,20074.0
2024-02-16 14:30:00,147.52,147.52,146.88,146.97,31940.0,141.0929,141.0929,140.4808,140.5669,31940.0
2024-02-16 15:00:00,146.97,147.08,146.53,146.76,45829.0,140.5669,140.6721,140.146,140.366,45829.0
2024-02-16 15:30:00,146.84,146.93,146.69,146.87,29070.0,140.4425,140.5286,140.2991,140.4712,29070.0
2024-02-20 09:30:00,149.03,149.94,148.85,149.88,165658.0,142.5371,143.4075,142.365,143.3501,165658.0
2024-02-20 10:00:00,149.86,150.69,149.71,150.02,59917.0,143.3309,144.1248,143.1875,143.484,59917.0
2024-02-20 10:30:00,150.01,150.43,149.7,150.17,79634.0,143.4744,143.8761,143.1779,143.6274,79634.0
2024-02-20 11:00:00,150.17,150.37,149.98,150.17,75876.0,143.6274,143.8187,143.4457,143.6274,75876.0
2024-02-20 11:30:00,150.19,150.94,150.19,150.86,52644.0,143.6466,144.3639,143.6466,144.2874,52644.0
2024-02-20 12:00:00,150.86,150.99,150.61,150.83,83109.0,144.2874,144.4117,144.0483,144.2587,83109.0
2024-02-20 12:30:00,150.81,150.98,150.66,150.94,68810.0,144.2396,144.4022,144.0961,144.3639,68810.0
2024-02-20 13:00:00,150.96,151.1,150.84,150.92,45001.0,144.383,144.5169,144.2683,144.3448,45001.0
2024-02-20 13:30:00,150.97,151.23,150.95,151.08,50719.0,144.3926,144.6413,144.3735,144.4978,50719.0
2024-02-20 14:00:00,151.06,151.07,150.75,150.81,43576.0,144.4787,144.4882,144.1822,144.2396,43576.0
2024-02-20 14:30:00,150.84,150.84,150.59,150.67,42276.0,144.2683,144.2683,144.0291,144.1057,42276.0
2024-02-20 15:00:00,150.67,150.69,150.42,150.6,48525.0,144.1057,144.1248,143.8665,144.0387,48525.0
2024-02-20 15:30:00,150.63,150.64,150.26,150.28,129012.0,144.0674,144.077,143.7135,143.7326,129012.0
2024-02-21 09:30:00,150.48,150.84,150.4,150.67,31396.0,143.9239,144.2683,143.8474,144.1057,31396.0
2024-02-21 10:00:00,150.6,150.72,150.27,150.67,58074.0,144.0387,144.1535,143.7231,144.1057,58074.0
2024-02-21 10:30:00,150.68,151.12,150.65,150.73,38148.0,144.1152,144.5361,144.0865,144.163,38148.0
2024-02-21 11:00:00,150.81,150.91,150.62,150.7,32742.0,144.2396,144.3352,144.0578,144.1344,32742.0
2024-02-21 11:30:00,150.74,151.23,150.7,151.19,35005.0,144.1726,144.6413,144.1344,144.603,35005.0
2024-02-21 12:00:00,151.16,151.33,151.14,151.14,15390.0,144.5743,144.7369,144.5552,144.5552,15390.0
2024-02-21 12:30:00,151.16,151.17,150.89,151.05,23479.0,144.5743,144.5839,144.3161,144.4691,23479.0
2024-02-21 13:00:00,151.07,151.1,150.82,150.93,25761.0,144.4882,144.5169,144.2491,144.3543,25761.0
2024-02-21 13:30:00,150.94,150.94,150.64,150.82,32294.0,144.3639,144.3639,144.077,144.2491,32294.0
2024-02-21 14:00:00,150.81,150.91,150.58,150.65,38226.0,144.2396,144.3352,144.0196,144.0865,38226.0
2024-02-21 14:30:00,150.67,150.73,150.45,150.45,103451.0,144.1057,144.163,143.8952,143.8952,103451.0
2024-02-21 15:00:00,150.46,150.52,150.29,150.4,36288.0,143.9048,143.9622,143.7422,143.8474,36288.0
2024-02-21 15:30:00,150.4,151.06,150.39,151.06,67989.0,143.8474,144.4787,143.8379,144.4787,67989.0
2024-02-22 09:30:00,150.8,150.96,150.28,150.64,26610.0,144.23,144.383,143.7326,144.077,26610.0
2024-02-22 10:00:00,150.62,150.73,150.1,150.5,21856.0,144.0578,144.163,143.5605,143.9431,21856.0
2024-02-22 10:30:00,150.5,150.82,150.48,150.75,25527.0,143.9431,144.2491,143.9239,144.1822,25527.0
2024-02-22 11:00:00,150.75,151.27,150.59,151.27,22910.0,144.1822,144.6795,144.0291,144.6795,22910.0
2024-02-22 11:30:00,151.3,151.36,150.85,151.12,24889.0,144.7082,144.7656,144.2778,144.5361,24889.0
2024-02-22 12:00:00,151.16,151.51,151.06,151.46,55588.0,144.5743,144.9091,144.4787,144.8612,55588.0
2024-02-22 12:30:00,151.52,151.6,151.32,151.54,32265.0,144.9186,144.9951,144.7273,144.9378,32265.0
2024-02-22 13:00:00,151.56,151.74,151.49,151.73,13864.0,144.9569,145.129,144.8899,145.1195,13864.0
2024-02-22 13:30:00,151.75,151.84,151.54,151.69,16687.0,145.1386,145.2247,144.9378,145.0812,16687.0
2024-02-22 14:00:00,151.68,151.79,151.49,151.53,14427.0,145.0717,145.1769,144.8899,144.9282,14427.0
2024-02-22 14:30:00,151.52,151.54,151.23,151.24,30894.0,144.9186,144.9378,144.6413,144.6508,30894.0
2024-02-22 15:00:00,151.24,151.42,151.23,151.29,22819.0,144.6508,144.823,144.6413,144.6986,22819.0
2024-02-22 15:30:00,151.3,151.76,151.28,151.73,94314.0,144.7082,145.1482,144.6891,145.1195,94314.0
2024-02-23 09:30:00,151.56,152.1,151.51,152.09,37505.0,144.9569,145.4734,144.9091,145.4638,37505.0
2024-02-23 10:00:00,152.08,152.55,152.02,152.25,57946.0,145.4542,145.9038,145.3968,145.6168,57946.0
2024-02-23 10:30:00,152.3,152.53,152.13,152.15,75120.0,145.6646,145.8846,145.502,145.5212,75120.0
2024-02-23 11:00:00,152.16,152.28,152.09,152.28,81319.0,145.5307,145.6455,145.4638,145.6455,81319.0
2024-02-23 11:30:00,152.3,152.52,151.91,152.46,145901.0,145.6646,145.8751,145.2916,145.8177,145901.0
2024-02-23 12:00:00,152.49,152.65,152.43,152.61,47690.0,145.8464,145.9994,145.789,145.9611,47690.0
2024-02-23 12:30:00,152.6,152.72,152.4,152.49,75987.0,145.9516,146.0663,145.7603,145.8464,75987.0
2024-02-23 13:00:00,152.49,152.55,152.36,152.51,66044.0,145.8464,145.9038,145.722,145.8655,66044.0
2024-02-23 13:30:00,152.52,152.7,152.47,152.54,43723.0,145.8751,146.0472,145.8272,145.8942,43723.0
2024-02-23 14:00:00,152.51,152.57,152.41,152.47,54058.0,145.8655,145.9229,145.7698,145.8272,54058.0
2024-02-23 14:30:00,152.49,152.62,152.37,152.59,64196.0,145.8464,145.9707,145.7316,145.942,64196.0
2024-02-23 15:00:00,152.61,152.71,152.55,152.59,38735.0,145.9611,146.0568,145.9038,145.942,38735.0
2024-02-23 15:30:00,152.62,152.62,152.26,152.27,83181.0,145.9707,145.9707,145.6264,145.6359,83181.0
2024-02-26 09:30:00,152.96,152.97,152.61,152.73,40691.0,146.2959,146.3055,145.9611,146.0759,40691.0
2024-02-26 10:00:00,152.77,152.86,152.35,152.4,45807.0,146.1142,146.2002,145.7125,145.7603,45807.0
2024-02-26 10:30:00,152.48,152.56,151.93,152.02,27712.0,145.8368,145.9133,145.3108,145.3968,27712.0
2024-02-26 11:00:00,152.06,152.51,152.06,152.39,30528.0,145.4351,145.8655,145.4351,145.7507,30528.0
2024-02-26 11:30:00,152.38,152.52,152.0,152.11,32137.0,145.7412,145.8751,145.3777,145.4829,32137.0
2024-02-26 12:00:00,152.13,152.25,151.97,152.21,15664.0,145.502,145.6168,145.349,145.5786,15664.0
2024-02-26 12:30:00,152.21,152.21,151.88,152.05,29089.0,145.5786,145.5786,145.2629,145.4255,29089.0
2024-02-26 13:00:00,151.97,152.08,151.82,151.96,13901.0,145.349,145.4542,145.2056,145.3395,13901.0
2024-02-26 13:30:00,151.9,152.21,151.84,152.17,46395.0,145.2821,145.5786,145.2247,145.5403,46395.0
2024-02-26 14:00:00,152.2,152.36,152.1,152.3,31317.0,145.569,145.722,145.4734,145.6646,31317.0
2024-02-26 14:30:00,152.32,152.56,152.28,152.48,26556.0,145.6838,145.9133,145.6455,145.8368,26556.0
2024-02-26 15:00:00,152.47,152.67,152.39,152.67,16284.0,145.8272,146.0185,145.7507,146.0185,16284.0
2024-02-26 15:30:00,152.63,152.79,152.51,152.77,72730.0,145.9803,146.1333,145.8655,146.1142,72730.0
2024-02-27 09:30:00,153.73,153.91,153.19,153.5,55627.0,147.0323,147.2045,146.5159,146.8124,55627.0
2024-02-27 10:00:00,153.6,153.74,153.33,153.55,31928.0,146.908,147.0419,146.6498,146.8602,31928.0
2024-02-27 10:30:00,153.63,154.27,153.63,154.19,34933.0,146.9367,147.5488,146.9367,147.4723,34933.0
2024-02-27 11:00:00,154.13,154.34,154.05,154.21,36637.0,147.4149,147.6158,147.3384,147.4914,36637.0
2024-02-27 11:30:00,154.21,154.23,153.7,153.82,26889.0,147.4914,147.5106,147.0036,147.1184,26889.0
2024-02-27 12:00:00,153.93,153.93,153.64,153.88,10744.0,147.2236,147.2236,146.9463,147.1758,10744.0
2024-02-27 12:30:00,153.86,153.87,153.52,153.54,17249.0,147.1567,147.1662,146.8315,146.8506,17249.0
2024-02-27 13:00:00,153.52,154.04,153.44,153.98,29357.0,146.8315,147.3288,146.755,147.2714,29357.0
2024-02-27 13:30:00,153.98,154.16,153.95,154.05,27403.0,147.2714,147.4436,147.2428,147.3384,27403.0
2024-02-27 14:00:00,154.0,154.06,153.86,153.89,28974.0,147.2906,147.348,147.1567,147.1854,28974.0
2024-02-27 14:30:00,153.92,154.12,153.9,153.97,36850.0,147.2141,147.4053,147.1949,147.2619,36850.0
2024-02-27 15:00:00,153.98,154.2,153.94,154.14,37258.0,147.2714,147.4819,147.2332,147.4245,37258.0
2024-02-27 15:30:00,154.14,154.71,154.08,154.69,117956.0,147.4245,147.9696,147.3671,147.9505,117956.0
2024-02-28 09:30:00,153.2,153.36,152.73,153.07,60003.0,146.5254,146.6785,146.0759,146.4011,60003.0
2024-02-28 10:00:00,153.09,153.29,153.0,153.07,26552.0,146.4202,146.6115,146.3341,146.4011,26552.0
2024-02-28 10:30:00,153.09,153.09,152.8,153.0,31210.0,146.4202,146.4202,146.1429,146.3341,31210.0
2024-02-28 11:00:00,152.96,153.17,152.84,152.95,74350.0,146.2959,146.4967,146.1811,146.2863,74350.0
2024-02-28 11:30:00,152.94,152.99,152.54,152.59,32641.0,146.2768,146.3246,145.8942,145.942,32641.0
2024-02-28 12:00:00,152.63,152.91,152.5,152.63,23077.0,145.9803,146.2481,145.8559,145.9803,23077.0
2024-02-28 12:30:00,152.61,152.68,152.22,152.3,21198.0,145.9611,146.0281,145.5881,145.6646,21198.0
2024-02-28 13:00:00,152.34,152.76,152.32,152.72,52494.0,145.7029,146.1046,145.6838,146.0663,52494.0
2024-02-28 13:30:00,152.74,152.74,152.5,152.58,17999.0,146.0855,146.0855,145.8559,145.9324,17999.0
2024-02-28 14:00:00,152.58,152.66,152.44,152.5,22361.0,145.9324,146.009,145.7985,145.8559,22361.0
2024-02-28 14:30:00,152.5,152.59,152.44,152.54,38475.0,145.8559,145.942,145.7985,145.8942,38475.0
2024-02-28 15:00:00,152.54,152.85,152.54,152.84,14308.0,145.8942,146.1907,145.8942,146.1811,14308.0
2024-02-28 15:30:00,152.84,153.24,152.58,153.18,101673.0,146.1811,146.5637,145.9324,146.5063,101673.0
2024-02-29 09:30:00,150.38,151.31,150.36,150.84,102300.0,145.3734,146.2724,145.3541,145.8181,102300.0
2024-02-29 10:00:00,150.85,150.97,150.53,150.7,69653.0,145.8277,145.9438,145.5184,145.6827,69653.0
2024-02-29 10:30:00,150.61,151.04,150.58,150.78,193878.0,145.5957,146.0114,145.5667,145.7601,193878.0
2024-02-29 11:00:00,150.77,150.77,150.34,150.42,240319.0,145.7504,145.7504,145.3347,145.4121,240319.0
2024-02-29 11:30:00,150.42,150.81,150.23,150.59,89847.0,145.4121,145.7891,145.2284,145.5764,89847.0
2024-02-29 12:00:00,150.59,150.7,150.42,150.54,33044.0,145.5764,145.6827,145.4121,145.5281,33044.0
2024-02-29 12:30:00,150.52,151.07,150.51,151.02,18821.0,145.5087,146.0404,145.4991,145.9921,18821.0
2024-02-29 13:00:00,150.96,151.3,150.84,150.9,60285.0,145.9341,146.2628,145.8181,145.8761,60285.0
2024-02-29 13:30:00,150.99,151.26,150.82,150.97,53868.0,145.9631,146.2241,145.7987,145.9438,53868.0
2024-02-29 14:00:00,150.97,151.22,150.97,151.01,21543.0,145.9438,146.1854,145.9438,145.9824,21543.0
2024-02-29 14:30:00,151.03,151.25,150.94,151.16,22814.0,146.0018,146.2144,145.9148,146.1274,22814.0
2024-02-29 15:00:00,151.18,151.26,151.0,151.04,21880.0,146.1468,146.2241,145.9728,146.0114,21880.0
2024-02-29 15:30:00,151.06,151.11,150.77,150.83,70375.0,146.0308,146.0791,145.7504,145.8084,70375.0
2024-03-01 09:30:00,150.56,150.65,149.74,149.82,242485.0,145.5474,145.6344,144.7547,144.832,242485.0
2024-03-01 10:00:00,149.94,150.7,149.82,150.7,119138.0,144.948,145.6827,144.832,145.6827,119138.0
2024-03-01 10:30:00,150.73,151.02,150.63,150.9,29203.0,145.7117,145.9921,145.6151,145.8761,29203.0
2024-03-01 11:00:00,150.88,150.92,150.59,150.75,50119.0,145.8568,145.8954,145.5764,145.7311,50119.0
2024-03-01 11:30:00,150.84,151.26,150.83,151.25,21348.0,145.8181,146.2241,145.8084,146.2144,21348.0
2024-03-01 12:00:00,151.18,151.59,151.15,151.35,40664.0,146.1468,146.5431,146.1178,146.3111,40664.0
2024-03-01 12:30:00,151.39,151.39,151.15,151.19,15026.0,146.3498,146.3498,146.1178,146.1564,15026.0
2024-03-01 13:00:00,151.21,151.41,151.18,151.33,17349.0,146.1758,146.3691,146.1468,146.2918,17349.0
2024-03-01 13:30:00,151.29,151.38,151.19,151.22,26896.0,146.2531,146.3401,146.1564,146.1854,26896.0
2024-03-01 14:00:00,151.22,151.24,150.89,151.03,30618.0,146.1854,146.2048,145.8664,146.0018,30618.0
2024-03-01 14:30:00,150.99,151.04,150.77,150.8,19258.0,145.9631,146.0114,145.7504,145.7794,19258.0
2024-03-01 15:00:00,150.84,150.96,150.72,150.96,28383.0,145.8181,145.9341,145.7021,145.9341,28383.0
2024-03-01 15:30:00,150.97,150.97,150.65,150.74,47420.0,145.9438,145.9438,145.6344,145.7214,47420.0
2024-03-04 09:30:00,149.88,150.35,149.76,150.22,76671.0,144.89,145.3444,144.774,145.2187,76671.0
2024-03-04 10:00:00,150.27,150.34,149.77,149.92,42234.0,145.2671,145.3347,144.7837,144.9287,42234.0
2024-03-04 10:30:00,149.87,150.22,149.73,149.78,18973.0,144.8804,145.2187,144.745,144.7934,18973.0
2024-03-04 11:00:00,149.74,149.85,149.55,149.8,18582.0,144.7547,144.861,144.571,144.8127,18582.0
2024-03-04 11:30:00,149.83,150.03,149.6,150.03,17020.0,144.8417,145.035,144.6194,145.035,17020.0
2024-03-04 12:00:00,150.03,150.3,149.98,150.29,13822.0,145.035,145.2961,144.9867,145.2864,13822.0
2024-03-04 12:30:00,150.29,150.4,150.26,150.33,20994.0,145.2864,145.3927,145.2574,145.3251,20994.0
2024-03-04 13:00:00,150.29,150.44,150.09,150.13,38382.0,145.2864,145.4314,145.0931,145.1317,38382.0
2024-03-04 13:30:00,150.13,150.14,150.02,150.05,10447.0,145.1317,145.1414,145.0254,145.0544,10447.0
2024-03-04 14:00:00,150.07,150.3,150.05,150.19,23484.0,145.0737,145.2961,145.0544,145.1897,23484.0
2024-03-04 14:30:00,150.19,150.27,149.98,150.07,26079.0,145.1897,145.2671,144.9867,145.0737,26079.0
2024-03-04 15:00:00,150.07,150.47,150.07,150.3,51100.0,145.0737,145.4604,145.0737,145.2961,51100.0
2024-03-04 15:30:00,150.28,150.29,150.0,150.2,46758.0,145.2767,145.2864,145.006,145.1994,46758.0
2024-03-05 09:30:00,150.44,150.52,149.57,150.06,45576.0,145.4314,145.5087,144.5904,145.0641,45576.0
2024-03-05 10:00:00,150.19,150.63,150.08,150.28,60593.0,145.1897,145.6151,145.0834,145.2767,60593.0
2024-03-05 10:30:00,150.29,150.52,150.24,150.31,33375.0,145.2864,145.5087,145.2381,145.3057,33375.0
2024-03-05 11:00:00,150.33,150.39,149.84,150.06,73680.0,145.3251,145.3831,144.8514,145.0641,73680.0
2024-03-05 11:30:00,150.05,150.05,149.52,149.82,56611.0,145.0544,145.0544,144.542,144.832,56611.0
2024-03-05 12:00:00,149.82,149.82,149.63,149.67,18885.0,144.832,144.832,144.6484,144.687,18885.0
2024-03-05 12:30:00,149.66,149.69,149.34,149.35,24236.0,144.6774,144.7064,144.368,144.3777,24236.0
2024-03-05 13:00:00,149.37,149.58,149.35,149.55,17057.0,144.397,144.6,144.3777,144.571,17057.0
2024-03-05 13:30:00,149.58,149.67,149.28,149.29,13225.0,144.6,144.687,144.31,144.3197,13225.0
2024-03-05 14:00:00,149.25,149.33,148.95,149.3,28205.0,144.281,144.3584,143.991,144.3294,28205.0
2024-03-05 14:30:00,149.3,149.3,148.89,149.0,38352.0,144.3294,144.3294,143.933,144.0393,38352.0
2024-03-05 15:00:00,149.02,149.15,148.93,148.99,37691.0,144.0587,144.1843,143.9717,144.0297,37691.0
2024-03-05 15:30:00,148.99,149.12,148.81,149.0,46250.0,144.0297,144.1553,143.8557,144.0393,46250.0
2024-03-06 09:30:00,148.76,148.93,148.44,148.56,47527.0,143.8073,143.9717,143.498,143.614,47527.0
2024-03-06 10:00:00,148.62,148.71,148.14,148.26,28675.0,143.672,143.759,143.208,143.324,28675.0
2024-03-06 10:30:00,148.24,148.24,147.84,147.98,51144.0,143.3046,143.3046,142.918,143.0533,51144.0
2024-03-06 11:00:00,147.9,148.05,147.64,148.05,31331.0,142.976,143.121,142.7246,143.121,31331.0
2024-03-06 11:30:00,148.09,148.32,147.72,148.31,59087.0,143.1596,143.382,142.802,143.3723,59087.0
2024-03-06 12:00:00,148.26,148.34,148.09,148.3,23330.0,143.324,143.4013,143.1596,143.3626,23330.0
2024-03-06 12:30:00,148.29,148.39,148.1,148.14,7998.0,143.353,143.4497,143.1693,143.208,7998.0
2024-03-06 13:00:00,148.12,148.23,148.01,148.11,12137.0,143.1886,143.295,143.0823,143.179,12137.0
2024-03-06 13:30:00,148.08,148.09,147.35,147.53,22557.0,143.15,143.1596,142.4443,142.6183,22557.0
2024-03-06 14:00:00,147.49,147.49,147.03,147.26,17423.0,142.5796,142.5796,142.1349,142.3573,17423.0
2024-03-06 14:30:00,147.3,147.43,147.2,147.31,26641.0,142.3959,142.5216,142.2993,142.4056,26641.0
2024-03-06 15:00:00,147.28,147.72,147.23,147.72,22695.0,142.3766,142.802,142.3283,142.802,22695.0
2024-03-06 15:30:00,147.68,147.68,147.37,147.38,33811.0,142.7633,142.7633,142.4636,142.4733,33811.0
2024-03-07 09:30:00,146.92,147.79,146.84,147.76,135595.0,142.0286,142.8696,141.9513,142.8406,135595.0
2024-03-07 10:00:00,147.75,148.0,147.49,147.8,42501.0,142.831,143.0726,142.5796,142.8793,42501.0
2024-03-07 10:30:00,147.85,148.13,147.68,148.07,18432.0,142.9276,143.1983,142.7633,143.1403,18432.0
2024-03-07 11:00:00,148.03,148.39,147.96,148.31,73394.0,143.1016,143.4497,143.034,143.3723,73394.0
2024-03-07 11:30:00,148.28,148.57,148.17,148.56,18898.0,143.3433,143.6237,143.237,143.614,18898.0
2024-03-07 12:00:00,148.53,148.55,148.16,148.18,9481.0,143.585,143.6043,143.2273,143.2466,9481.0
2024-03-07 12:30:00,148.04,148.14,147.76,147.9,20602.0,143.1113,143.208,142.8406,142.976,20602.0
2024-03-07 13:00:00,147.9,148.08,147.8,147.92,12428.0,142.976,143.15,142.8793,142.9953,12428.0
2024-03-07 13:30:00,147.92,148.21,147.89,148.12,16705.0,142.9953,143.2756,142.9663,143.1886,16705.0
2024-03-07 14:00:00,148.12,148.12,147.92,148.06,10226.0,143.1886,143.1886,142.9953,143.1306,10226.0
2024-03-07 14:30:00,148.09,148.14,148.04,148.09,10177.0,143.1596,143.208,143.1113,143.1596,10177.0
2024-03-07 15:00:00,148.09,148.13,147.87,148.08,11767.0,143.1596,143.1983,142.947,143.15,11767.0
2024-03-07 15:30:00,148.06,148.3,148.05,148.25,25709.0,143.1306,143.3626,143.121,143.3143,25709.0
2024-03-08 09:30:00,148.67,149.22,148.56,149.08,23903.0,143.7203,144.252,143.614,144.1167,23903.0
2024-03-08 10:00:00,149.1,149.4,148.98,149.4,46233.0,144.136,144.426,144.02,144.426,46233.0
2024-03-08 10:30:00,149.38,149.44,149.17,149.41,29250.0,144.4067,144.4647,144.2037,144.4357,29250.0
2024-03-08 11:00:00,149.33,149.39,149.08,149.19,40798.0,144.3584,144.4164,144.1167,144.223,40798.0
2024-03-08 11:30:00,149.2,149.34,148.94,149.31,47753.0,144.2327,144.368,143.9813,144.339,47753.0
2024-03-08 12:00:00,149.31,149.57,149.31,149.53,9813.0,144.339,144.5904,144.339,144.5517,9813.0
2024-03-08 12:30:00,149.6,149.69,149.4,149.47,11965.0,144.6194,144.7064,144.426,144.4937,11965.0
2024-03-08 13:00:00,149.53,149.53,149.35,149.41,11647.0,144.5517,144.5517,144.3777,144.4357,11647.0
2024-03-08 13:30:00,149.44,149.46,149.28,149.41,6378.0,144.4647,144.484,144.31,144.4357,6378.0
2024-03-08 14:00:00,149.5,149.6,149.34,149.56,15168.0,144.5227,144.6194,144.368,144.5807,15168.0
2024-03-08 14:30:00,149.56,149.56,149.34,149.43,11381.0,144.5807,144.5807,144.368,144.455,11381.0
2024-03-08 15:00:00,149.4,149.48,149.28,149.35,19287.0,144.426,144.5034,144.31,144.3777,19287.0
2024-03-08 15:30:00,149.32,149.43,149.17,149.17,34759.0,144.3487,144.455,144.2037,144.2037,34759.0
2024-03-11 09:30:00,147.97,149.12,147.97,148.89,128260.0,143.0436,144.1553,143.0436,143.933,128260.0
2024-03-11 10:00:00,148.92,148.99,148.69,148.77,121977.0,143.962,144.0297,143.7397,143.817,121977.0
2024-03-11 10:30:00,148.84,148.94,148.15,148.64,94683.0,143.8847,143.9813,143.2176,143.6913,94683.0
2024-03-11 11:00:00,148.54,148.76,148.46,148.72,12820.0,143.5947,143.8073,143.5173,143.7687,12820.0
2024-03-11 11:30:00,148.74,149.11,148.63,149.1,17706.0,143.788,144.1457,143.6817,144.136,17706.0
2024-03-11 12:00:00,149.09,149.41,149.01,149.41,9092.0,144.1263,144.4357,144.049,144.4357,9092.0
2024-03-11 12:30:00,149.44,149.84,149.39,149.84,12541.0,144.4647,144.8514,144.4164,144.8514,12541.0
2024-03-11 13:00:00,149.84,150.15,149.75,150.07,19482.0,144.8514,145.1511,144.7644,145.0737,19482.0
2024-03-11 13:30:00,150.07,150.23,150.0,150.21,16348.0,145.0737,145.2284,145.006,145.2091,16348.0
2024-03-11 14:00:00,150.21,150.44,150.16,150.38,67185.0,145.2091,145.4314,145.1607,145.3734,67185.0
2024-03-11 14:30:00,150.39,150.43,150.26,150.29,15684.0,145.3831,145.4217,145.2574,145.2864,15684.0
2024-03-11 15:00:00,150.29,150.39,150.13,150.23,27339.0,145.2864,145.3831,145.1317,145.2284,27339.0
2024-03-11 15:30:00,150.22,150.38,150.05,150.37,68285.0,145.2187,145.3734,145.0544,145.3637,68285.0
2024-03-12 09:30:00,150.28,150.6,149.91,150.48,52445.0,145.2767,145.5861,144.919,145.4701,52445.0
2024-03-12 10:00:00,150.49,150.55,150.0,150.39,31849.0,145.4797,145.5377,145.006,145.3831,31849.0
2024-03-12 10:30:00,150.32,150.35,149.98,150.21,11358.0,145.3154,145.3444,144.9867,145.2091,11358.0
2024-03-12 11:00:00,150.16,150.25,149.92,150.06,26948.0,145.1607,145.2477,144.9287,145.0641,26948.0
2024-03-12 11:30:00,150.03,150.27,150.01,150.23,36659.0,145.035,145.2671,145.0157,145.2284,36659.0
2024-03-12 12:00:00,150.21,150.21,150.01,150.12,22230.0,145.2091,145.2091,145.0157,145.1221,22230.0
2024-03-12 12:30:00,150.05,150.07,149.53,149.58,12969.0,145.0544,145.0737,144.5517,144.6,12969.0
2024-03-12 13:00:00,149.6,149.67,149.4,149.51,12142.0,144.6194,144.687,144.426,144.5324,12142.0
2024-03-12 13:30:00,149.56,149.62,149.44,149.52,7556.0,144.5807,144.6387,144.4647,144.542,7556.0
2024-03-12 14:00:00,149.52,149.84,149.48,149.84,7469.0,144.542,144.8514,144.5034,144.8514,7469.0
2024-03-12 14:30:00,149.82,149.89,149.56,149.72,23632.0,144.832,144.8997,144.5807,144.7354,23632.0
2024-03-12 15:00:00,149.69,149.76,149.63,149.67,15159.0,144.7064,144.774,144.6484,144.687,15159.0
2024-03-12 15:30:00,149.64,149.67,149.49,149.54,35973.0,144.658,144.687,144.513,144.5614,35973.0
2024-03-13 09:30:00,149.71,150.01,149.63,149.68,19538.0,144.7257,145.0157,144.6484,144.6967,19538.0
2024-03-13 10:00:00,149.75,150.0,149.55,150.0,11050.0,144.7644,145.006,144.571,145.006,11050.0
2024-03-13 10:30:00,150.0,150.24,149.88,149.9,15930.0,145.006,145.2381,144.89,144.9094,15930.0
2024-03-13 11:00:00,149.79,150.24,149.71,150.2,13526.0,144.803,145.2381,144.7257,145.1994,13526.0
2024-03-13 11:30:00,150.29,150.29,150.05,150.22,8964.0,145.2864,145.2864,145.0544,145.2187,8964.0
2024-03-13 12:00:00,150.26,150.6,150.23,150.26,7381.0,145.2574,145.5861,145.2284,145.2574,7381.0
2024-03-13 12:30:00,150.16,150.3,150.05,150.19,11442.0,145.1607,145.2961,145.0544,145.1897,11442.0
2024-03-13 13:00:00,150.22,150.44,150.18,150.39,3682.0,145.2187,145.4314,145.1801,145.3831,3682.0
2024-03-13 13:30:00,150.36,150.52,150.29,150.52,4510.0,145.3541,145.5087,145.2864,145.5087,4510.0
2024-03-13 14:00:00,150.51,150.63,150.45,150.59,10027.0,145.4991,145.6151,145.4411,145.5764,10027.0
2024-03-13 14:30:00,150.6,150.64,150.49,150.54,6916.0,145.5861,145.6247,145.4797,145.5281,6916.0
2024-03-13 15:00:00,150.5,150.58,150.06,150.06,8111.0,145.4894,145.5667,145.0641,145.0641,8111.0
2024-03-13 15:30:00,150.18,150.49,150.18,150.44,24473.0,145.1801,145.4797,145.1801,145.4314,24473.0
2024-03-14 09:30:00,151.76,151.76,150.81,151.03,52042.0,146.7075,146.7075,145.7891,146.0018,52042.0
2024-03-14 10:00:00,150.95,151.16,150.45,150.52,36426.0,145.9244,146.1274,145.4411,145.5087,36426.0
2024-03-14 10:30:00,150.58,150.67,149.45,149.45,27042.0,145.5667,145.6537,144.4744,144.4744,27042.0
2024-03-14 11:00:00,149.47,149.68,149.06,149.16,26111.0,144.4937,144.6967,144.0973,144.194,26111.0
2024-03-14 11:30:00,149.19,149.26,148.92,149.01,33462.0,144.223,144.2907,143.962,144.049,33462.0
2024-03-14 12:00:00,149.03,149.2,148.8,149.19,68938.0,144.0683,144.2327,143.846,144.223,68938.0
2024-03-14 12:30:00,149.14,149.29,148.62,148.77,46251.0,144.1747,144.3197,143.672,143.817,46251.0
2024-03-14 13:00:00,148.7,148.85,148.32,148.33,57548.0,143.7493,143.8943,143.382,143.3916,57548.0
2024-03-14 13:30:00,148.33,148.65,148.32,148.58,7300.0,143.3916,143.701,143.382,143.6333,7300.0
2024-03-14 14:00:00,148.55,148.75,148.51,148.52,11824.0,143.6043,143.7977,143.5657,143.5753,11824.0
2024-03-14 14:30:00,148.46,148.53,148.32,148.34,10540.0,143.5173,143.585,143.382,143.4013,10540.0
2024-03-14 15:00:00,148.31,148.31,147.86,147.86,31267.0,143.3723,143.3723,142.9373,142.9373,31267.0
2024-03-14 15:30:00,147.91,148.23,147.87,148.22,50695.0,142.9856,143.295,142.947,143.2853,50695.0
2024-03-15 09:30:00,147.93,148.12,147.64,147.64,49529.0,143.005,143.1886,142.7246,142.7246,49529.0
2024-03-15 10:00:00,147.62,148.02,147.61,147.83,23708.0,142.7053,143.092,142.6956,142.9083,23708.0
2024-03-15 10:30:00,147.8,148.21,147.8,148.21,19849.0,142.8793,143.2756,142.8793,143.2756,19849.0
2024-03-15 11:00:00,148.22,148.6,148.03,148.6,18560.0,143.2853,143.6527,143.1016,143.6527,18560.0
2024-03-15 11:30:00,148.57,148.72,148.4,148.68,20298.0,143.6237,143.7687,143.4593,143.73,20298.0
2024-03-15 12:00:00,148.66,148.66,148.34,148.45,10773.0,143.7107,143.7107,143.4013,143.5077,10773.0
2024-03-15 12:30:00,148.49,148.83,148.13,148.3,41279.0,143.5463,143.875,143.1983,143.3626,41279.0
2024-03-15 13:00:00,148.31,148.69,148.31,148.56,9946.0,143.3723,143.7397,143.3723,143.614,9946.0
2024-03-15 13:30:00,148.57,148.59,148.4,148.47,8366.0,143.6237,143.643,143.4593,143.527,8366.0
2024-03-15 14:00:00,148.48,148.49,148.3,148.42,8676.0,143.5367,143.5463,143.3626,143.4787,8676.0
2024-03-15 14:30:00,148.38,148.58,148.32,148.5,10748.0,143.44,143.6333,143.382,143.556,10748.0
2024-03-15 15:00:00,148.47,148.69,148.42,148.63,14775.0,143.527,143.7397,143.4787,143.6817,14775.0
2024-03-15 15:30:00,148.65,148.82,148.48,148.71,44004.0,143.701,143.8653,143.5367,143.759,44004.0
2024-03-18 09:30:00,147.62,147.89,147.21,147.36,26886.0,142.7053,142.9663,142.3089,142.4539,26886.0
2024-03-18 10:00:00,147.32,147.45,147.14,147.17,22798.0,142.4153,142.5409,142.2413,142.2703,22798.0
2024-03-18 10:30:00,147.17,147.22,146.66,146.86,23292.0,142.2703,142.3186,141.7772,141.9706,23292.0
2024-03-18 11:00:00,146.87,146.98,146.6,146.82,22847.0,141.9803,142.0866,141.7192,141.9319,22847.0
2024-03-18 11:30:00,146.86,146.92,146.7,146.75,18231.0,141.9706,142.0286,141.8159,141.8643,18231.0
2024-03-18 12:00:00,146.74,146.85,146.5,146.77,23439.0,141.8546,141.9609,141.6226,141.8836,23439.0
2024-03-18 12:30:00,146.83,146.83,146.42,146.46,22271.0,141.9416,141.9416,141.5452,141.5839,22271.0
2024-03-18 13:00:00,146.45,146.54,146.31,146.54,13758.0,141.5742,141.6612,141.4389,141.6612,13758.0
2024-03-18 13:30:00,146.5,146.5,146.25,146.41,5840.0,141.6226,141.6226,141.3809,141.5356,5840.0
2024-03-18 14:00:00,146.41,146.51,146.4,146.5,9230.0,141.5356,141.6322,141.5259,141.6226,9230.0
2024-03-18 14:30:00,146.5,146.51,146.29,146.37,11630.0,141.6226,141.6322,141.4196,141.4969,11630.0
2024-03-18 15:00:00,146.37,146.52,146.32,146.32,15971.0,141.4969,141.6419,141.4486,141.4486,15971.0
2024-03-18 15:30:00,146.33,146.33,145.89,145.89,37543.0,141.4582,141.4582,141.0329,141.0329,37543.0
2024-03-19 09:30:00,144.7,145.2,144.63,144.99,33569.0,139.8825,140.3659,139.8148,140.1628,33569.0
2024-03-19 10:00:00,145.02,145.13,144.7,144.73,19461.0,140.1918,140.2982,139.8825,139.9115,19461.0
2024-03-19 10:30:00,144.73,144.9,144.55,144.88,22934.0,139.9115,140.0758,139.7375,140.0565,22934.0
2024-03-19 11:00:00,144.86,145.09,144.75,145.04,27137.0,140.0372,140.2595,139.9308,140.2112,27137.0
2024-03-19 11:30:00,145.11,145.21,144.96,144.97,17083.0,140.2789,140.3755,140.1338,140.1435,17083.0
2024-03-19 12:00:00,144.95,144.97,144.76,144.92,16803.0,140.1242,140.1435,139.9405,140.0952,16803.0
2024-03-19 12:30:00,144.91,145.55,144.76,145.55,66242.0,140.0855,140.7042,139.9405,140.7042,66242.0
2024-03-19 13:00:00,145.5,145.63,145.39,145.42,15657.0,140.6559,140.7815,140.5495,140.5785,15657.0
2024-03-19 13:30:00,145.4,145.5,145.25,145.38,21705.0,140.5592,140.6559,140.4142,140.5399,21705.0
2024-03-19 14:00:00,145.34,145.58,145.29,145.56,37891.0,140.5012,140.7332,140.4529,140.7139,37891.0
2024-03-19 14:30:00,145.56,145.89,145.55,145.8,28128.0,140.7139,141.0329,140.7042,140.9459,28128.0
2024-03-19 15:00:00,145.81,145.93,145.68,145.93,35892.0,140.9555,141.0716,140.8299,141.0716,35892.0
2024-03-19 15:30:00,145.89,146.1,145.75,145.75,72477.0,141.0329,141.2359,140.8975,140.8975,72477.0
2024-03-20 09:30:00,145.24,145.8,145.08,145.68,27016.0,140.4045,140.9459,140.2498,140.8299,27016.0
2024-03-20 10:00:00,145.71,145.92,145.43,145.46,17010.0,140.8589,141.0619,140.5882,140.6172,17010.0
2024-03-20 10:30:00,145.46,145.56,145.31,145.43,22948.0,140.6172,140.7139,140.4722,140.5882,22948.0
2024-03-20 11:00:00,145.39,145.44,145.08,145.15,17578.0,140.5495,140.5979,140.2498,140.3175,17578.0
2024-03-20 11:30:00,145.21,145.21,144.81,145.03,26764.0,140.3755,140.3755,139.9888,140.2015,26764.0
2024-03-20 12:00:00,145.01,145.31,144.91,145.31,23720.0,140.1822,140.4722,140.0855,140.4722,23720.0
2024-03-20 12:30:00,145.3,145.31,144.81,144.84,14419.0,140.4625,140.4722,139.9888,140.0178,14419.0
2024-03-20 13:00:00,144.89,144.9,144.56,144.84,25191.0,140.0662,140.0758,139.7472,140.0178,25191.0
2024-03-20 13:30:00,144.88,145.14,144.77,144.82,29351.0,140.0565,140.3079,139.9502,139.9985,29351.0
2024-03-20 14:00:00,144.91,145.47,144.91,145.34,23181.0,140.0855,140.6269,140.0855,140.5012,23181.0
2024-03-20 14:30:00,145.4,146.03,145.15,146.03,16507.0,140.5592,141.1682,140.3175,141.1682,16507.0
2024-03-20 15:00:00,146.05,146.33,145.91,146.31,9154.0,141.1876,141.4582,141.0522,141.4389,9154.0
2024-03-20 15:30:00,146.24,146.32,146.04,146.31,29305.0,141.3712,141.4486,141.1779,141.4389,29305.0
2024-03-21 09:30:00,146.92,147.75,146.64,147.13,40572.0,142.0286,142.831,141.7579,142.2316,40572.0
2024-03-21 10:00:00,147.13,147.16,146.84,146.88,39851.0,142.2316,142.2606,141.9513,141.9899,39851.0
2024-03-21 10:30:00,146.88,147.14,146.66,147.09,79434.0,141.9899,142.2413,141.7772,142.1929,79434.0
2024-03-21 11:00:00,147.03,147.18,146.85,147.04,24710.0,142.1349,142.2799,141.9609,142.1446,24710.0
2024-03-21 11:30:00,146.97,147.15,146.76,146.92,28029.0,142.0769,142.2509,141.8739,142.0286,28029.0
2024-03-21 12:00:00,146.97,147.05,146.76,147.05,102508.0,142.0769,142.1543,141.8739,142.1543,102508.0
2024-03-21 12:30:00,147.05,147.07,146.56,146.62,12765.0,142.1543,142.1736,141.6806,141.7386,12765.0
2024-03-21 13:00:00,146.64,146.7,146.51,146.58,11481.0,141.7579,141.8159,141.6322,141.6999,11481.0
2024-03-21 13:30:00,146.57,146.7,146.51,146.68,19584.0,141.6902,141.8159,141.6322,141.7966,19584.0
2024-03-21 14:00:00,146.64,146.67,146.52,146.57,13779.0,141.7579,141.7869,141.6419,141.6902,13779.0
2024-03-21 14:30:00,146.58,146.59,146.49,146.59,11323.0,141.6999,141.7096,141.6129,141.7096,11323.0
2024-03-21 15:00:00,146.59,146.68,146.55,146.56,21724.0,141.7096,141.7966,141.6709,141.6806,21724.0
2024-03-21 15:30:00,146.59,146.6,146.21,146.26,43081.0,141.7096,141.7192,141.3422,141.3906,43081.0
2024-03-22 09:30:00,147.76,147.83,147.41,147.64,19323.0,142.8406,142.9083,142.5023,142.7246,19323.0
2024-03-22 10:00:00,147.62,147.89,147.37,147.49,46461.0,142.7053,142.9663,142.4636,142.5796,46461.0
2024-03-22 10:30:00,147.51,147.76,147.39,147.39,32153.0,142.5989,142.8406,142.4829,142.4829,32153.0
2024-03-22 11:00:00,147.39,147.69,147.37,147.69,22052.0,142.4829,142.773,142.4636,142.773,22052.0
2024-03-22 11:30:00,147.69,147.69,147.2,147.4,18391.0,142.773,142.773,142.2993,142.4926,18391.0
2024-03-22 12:00:00,147.38,147.46,147.26,147.29,15694.0,142.4733,142.5506,142.3573,142.3863,15694.0
2024-03-22 12:30:00,147.32,147.33,147.06,147.09,8326.0,142.4153,142.4249,142.1639,142.1929,8326.0
2024-03-22 13:00:00,147.13,147.14,146.9,146.97,18430.0,142.2316,142.2413,142.0093,142.0769,18430.0
2024-03-22 13:30:00,147.02,147.17,146.92,147.09,16245.0,142.1253,142.2703,142.0286,142.1929,16245.0
2024-03-22 14:00:00,147.06,147.07,146.86,146.89,10043.0,142.1639,142.1736,141.9706,141.9996,10043.0
2024-03-22 14:30:00,146.87,146.89,146.67,146.81,6382.0,141.9803,141.9996,141.7869,141.9223,6382.0
2024-03-22 15:00:00,146.87,146.89,146.63,146.69,8752.0,141.9803,141.9996,141.7482,141.8062,8752.0
2024-03-22 15:30:00,146.7,146.82,146.6,146.65,22209.0,141.8159,141.9319,141.7192,141.7676,22209.0
2024-03-25 09:30:00,147.09,147.43,147.04,147.32,19513.0,142.1929,142.5216,142.1446,142.4153,19513.0
2024-03-25 10:00:00,147.27,147.37,147.05,147.19,31153.0,142.3669,142.4636,142.1543,142.2896,31153.0
2024-03-25 10:30:00,147.27,147.48,147.13,147.32,18602.0,142.3669,142.5699,142.2316,142.4153,18602.0
2024-03-25 11:00:00,147.32,147.32,147.04,147.15,9463.0,142.4153,142.4153,142.1446,142.2509,9463.0
2024-03-25 11:30:00,147.01,147.06,146.8,146.82,30334.0,142.1156,142.1639,141.9126,141.9319,30334.0
2024-03-25 12:00:00,146.81,146.84,146.7,146.76,38357.0,141.9223,141.9513,141.8159,141.8739,38357.0
2024-03-25 12:30:00,146.74,146.88,146.25,146.32,40414.0,141.8546,141.9899,141.3809,141.4486,40414.0
2024-03-25 13:00:00,146.28,146.3,145.9,145.9,18167.0,141.4099,141.4292,141.0425,141.0425,18167.0
2024-03-25 13:30:00,145.93,145.98,145.67,145.83,29306.0,141.0716,141.1199,140.8202,140.9749,29306.0
2024-03-25 14:00:00,145.83,146.0,145.71,145.84,22999.0,140.9749,141.1392,140.8589,140.9845,22999.0
2024-03-25 14:30:00,145.84,145.86,145.55,145.66,29279.0,140.9845,141.0039,140.7042,140.8105,29279.0
2024-03-25 15:00:00,145.67,145.76,145.62,145.67,36131.0,140.8202,140.9072,140.7719,140.8202,36131.0
2024-03-25 15:30:00,145.65,145.71,145.43,145.71,105080.0,140.8009,140.8589,140.5882,140.8589,105080.0
2024-03-26 09:30:00,147.39,147.48,146.84,146.93,48104.0,142.4829,142.5699,141.9513,142.0383,48104.0
2024-03-26 10:00:00,147.0,147.09,146.62,146.92,44561.0,142.1059,142.1929,141.7386,142.0286,44561.0
2024-03-26 10:30:00,146.91,147.22,146.83,147.11,54296.0,142.0189,142.3186,141.9416,142.2123,54296.0
2024-03-26 11:00:00,147.13,147.66,147.06,147.6,59051.0,142.2316,142.744,142.1639,142.686,59051.0
2024-03-26 11:30:00,147.59,147.96,147.59,147.87,37592.0,142.6763,143.034,142.6763,142.947,37592.0
2024-03-26 12:00:00,147.9,148.18,147.82,148.16,40735.0,142.976,143.2466,142.8986,143.2273,40735.0
2024-03-26 12:30:00,148.07,148.26,147.96,148.17,21364.0,143.1403,143.324,143.034,143.237,21364.0
2024-03-26 13:00:00,148.17,148.19,147.74,147.79,10106.0,143.237,143.2563,142.8213,142.8696,10106.0
2024-03-26 13:30:00,147.77,147.79,147.41,147.72,32492.0,142.8503,142.8696,142.5023,142.802,32492.0
2024-03-26 14:00:00,147.72,147.99,147.72,147.97,31891.0,142.802,143.063,142.802,143.0436,31891.0
2024-03-26 14:30:00,147.97,147.97,147.68,147.77,17617.0,143.0436,143.0436,142.7633,142.8503,17617.0
2024-03-26 15:00:00,147.79,147.82,147.62,147.65,21830.0,142.8696,142.8986,142.7053,142.7343,21830.0
2024-03-26 15:30:00,147.65,147.65,147.37,147.51,39368.0,142.7343,142.7343,142.4636,142.5989,39368.0
2024-03-27 09:30:00,147.84,148.19,147.7,148.13,24874.0,142.918,143.2563,142.7826,143.1983,24874.0
2024-03-27 10:00:00,148.13,148.66,148.05,148.66,19124.0,143.1983,143.7107,143.121,143.7107,19124.0
2024-03-27 10:30:00,148.62,148.93,148.48,148.57,25946.0,143.672,143.9717,143.5367,143.6237,25946.0
2024-03-27 11:00:00,148.65,148.92,148.64,148.92,16623.0,143.701,143.962,143.6913,143.962,16623.0
2024-03-27 11:30:00,148.92,149.27,148.81,149.15,14475.0,143.962,144.3004,143.8557,144.1843,14475.0
2024-03-27 12:00:00,149.16,149.16,148.71,149.04,10935.0,144.194,144.194,143.759,144.078,10935.0
2024-03-27 12:30:00,149.05,149.06,148.71,148.76,11117.0,144.0877,144.0973,143.759,143.8073,11117.0
2024-03-27 13:00:00,148.76,148.87,148.57,148.79,22893.0,143.8073,143.9137,143.6237,143.8363,22893.0
2024-03-27 13:30:00,148.76,148.79,148.62,148.63,6635.0,143.8073,143.8363,143.672,143.6817,6635.0
2024-03-27 14:00:00,148.66,148.86,148.55,148.84,13645.0,143.7107,143.904,143.6043,143.8847,13645.0
2024-03-27 14:30:00,148.87,148.91,148.76,148.84,16840.0,143.9137,143.9523,143.8073,143.8847,16840.0
2024-03-27 15:00:00,148.83,149.02,148.79,149.02,16789.0,143.875,144.0587,143.8363,144.0587,16789.0
2024-03-27 15:30:00,149.01,149.44,148.99,149.43,47572.0,144.049,144.4647,144.0297,144.455,47572.0
2024-03-28 09:30:00,149.08,149.36,149.03,149.19,13856.0,144.1167,144.3874,144.0683,144.223,13856.0
2024-03-28 10:00:00,149.25,149.25,149.0,149.07,6080.0,144.281,144.281,144.0393,144.107,6080.0
2024-03-28 10:30:00,149.06,149.26,149.04,149.26,15147.0,144.0973,144.2907,144.078,144.2907,15147.0
2024-03-28 11:00:00,149.18,149.18,148.62,148.67,12039.0,144.2133,144.2133,143.672,143.7203,12039.0
2024-03-28 11:30:00,148.61,148.68,148.09,148.17,15033.0,143.6623,143.73,143.1596,143.237,15033.0
2024-03-28 12:00:00,148.19,148.66,148.19,148.65,20262.0,143.2563,143.7107,143.2563,143.701,20262.0
2024-03-28 12:30:00,148.6,148.67,148.29,148.57,28719.0,143.6527,143.7203,143.353,143.6237,28719.0
2024-03-28 13:00:00,148.57,148.6,148.49,148.54,3732.0,143.6237,143.6527,143.5463,143.5947,3732.0
2024-03-28 13:30:00,148.54,148.65,148.51,148.63,5661.0,143.5947,143.701,143.5657,143.6817,5661.0
2024-03-28 14:00:00,148.66,148.92,148.62,148.8,27899.0,143.7107,143.962,143.672,143.846,27899.0
2024-03-28 14:30:00,148.79,148.86,148.45,148.61,21740.0,143.8363,143.904,143.5077,143.6623,21740.0
2024-03-28 15:00:00,148.64,148.72,148.57,148.71,9360.0,143.6913,143.7687,143.6237,143.759,9360.0
2024-03-28 15:30:00,148.73,148.81,148.61,148.69,26500.0,143.7783,143.8557,143.6623,143.7397,26500.0
2024-04-01 09:30:00,148.23,148.45,147.35,147.8,22864.0,143.295,143.5077,142.4443,142.8793,22864.0
2024-04-01 10:00:00,147.91,148.14,147.86,148.04,35275.0,142.9856,143.208,142.9373,143.1113,35275.0
2024-04-01 10:30:00,147.94,148.07,147.83,147.99,20953.0,143.0146,143.1403,142.9083,143.063,20953.0
2024-04-01 11:00:00,147.93,148.23,147.93,148.05,12351.0,143.005,143.295,143.005,143.121,12351.0
2024-04-01 11:30:00,148.03,148.13,147.96,147.96,18818.0,143.1016,143.1983,143.034,143.034,18818.0
2024-04-01 12:00:00,147.94,148.19,147.87,148.13,21241.0,143.0146,143.2563,142.947,143.1983,21241.0
2024-04-01 12:30:00,148.19,148.49,148.13,148.22,23608.0,143.2563,143.5463,143.1983,143.2853,23608.0
2024-04-01 13:00:00,148.25,148.32,148.09,148.21,14334.0,143.3143,143.382,143.1596,143.2756,14334.0
2024-04-01 13:30:00,148.21,148.21,147.75,147.8,18342.0,143.2756,143.2756,142.831,142.8793,18342.0
2024-04-01 14:00:00,147.81,148.11,147.79,148.05,10484.0,142.889,143.179,142.8696,143.121,10484.0
2024-04-01 14:30:00,147.96,148.22,147.96,148.02,15979.0,143.034,143.2853,143.034,143.092,15979.0
2024-04-01 15:00:00,148.07,148.11,147.76,147.85,20860.0,143.1403,143.179,142.8406,142.9276,20860.0
2024-04-01 15:30:00,147.81,148.09,147.68,147.8,38952.0,142.889,143.1596,142.7633,142.8793,38952.0
2024-04-02 09:30:00,147.8,148.24,147.53,148.24,19985.0,142.8793,143.3046,142.6183,143.3046,19985.0
2024-04-02 10:00:00,148.25,148.67,148.2,148.6,10294.0,143.3143,143.7203,143.266,143.6527,10294.0
2024-04-02 10:30:00,148.56,148.71,148.24,148.52,10967.0,143.614,143.759,143.3046,143.5753,10967.0
2024-04-02 11:00:00,148.55,148.98,148.52,148.78,18858.0,143.6043,144.02,143.5753,143.8267,18858.0
2024-04-02 11:30:00,148.75,149.0,148.62,148.88,41886.0,143.7977,144.0393,143.672,143.9233,41886.0
2024-04-02 12:00:00,148.89,149.09,148.83,149.04,16512.0,143.933,144.1263,143.875,144.078,16512.0
2024-04-02 12:30:00,149.05,149.24,148.99,149.21,5137.0,144.0877,144.2714,144.0297,144.2423,5137.0
2024-04-02 13:00:00,149.18,149.21,149.0,149.17,18185.0,144.2133,144.2423,144.0393,144.2037,18185.0
2024-04-02 13:30:00,149.08,149.24,149.02,149.19,8354.0,144.1167,144.2714,144.0587,144.223,8354.0
2024-04-02 14:00:00,149.14,149.21,149.06,149.06,12172.0,144.1747,144.2423,144.0973,144.0973,12172.0
2024-04-02 14:30:00,149.08,149.1,148.9,148.9,10428.0,144.1167,144.136,143.9427,143.9427,10428.0
2024-04-02 15:00:00,148.93,148.95,148.81,148.93,17828.0,143.9717,143.991,143.8557,143.9717,17828.0
2024-04-02 15:30:00,148.93,149.17,148.86,149.15,39033.0,143.9717,144.2037,143.904,144.1843,39033.0
2024-04-03 09:30:00,147.48,147.65,146.79,147.04,24015.0,142.5699,142.7343,141.9029,142.1446,24015.0
2024-04-03 10:00:00,147.15,147.56,146.84,146.94,24760.0,142.2509,142.6473,141.9513,142.0479,24760.0
2024-04-03 10:30:00,146.97,147.12,146.9,146.94,16466.0,142.0769,142.2219,142.0093,142.0479,16466.0
2024-04-03 11:00:00,146.89,147.47,146.89,147.47,32819.0,141.9996,142.5603,141.9996,142.5603,32819.0
2024-04-03 11:30:00,147.43,147.99,147.42,147.85,63630.0,142.5216,143.063,142.5119,142.9276,63630.0
2024-04-03 12:00:00,147.92,148.09,147.78,147.97,15084.0,142.9953,143.1596,142.86,143.0436,15084.0
2024-04-03 12:30:00,148.01,148.15,147.83,148.15,10119.0,143.0823,143.2176,142.9083,143.2176,10119.0
2024-04-03 13:00:00,148.1,148.27,148.09,148.27,8518.0,143.1693,143.3336,143.1596,143.3336,8518.0
2024-04-03 13:30:00,148.22,148.22,148.07,148.07,8733.0,143.2853,143.2853,143.1403,143.1403,8733.0
2024-04-03 14:00:00,148.02,148.29,148.0,148.08,17498.0,143.092,143.353,143.0726,143.15,17498.0
2024-04-03 14:30:00,148.0,148.05,147.84,147.9,9488.0,143.0726,143.121,142.918,142.976,9488.0
2024-04-03 15:00:00,147.9,147.9,147.37,147.52,12714.0,142.976,142.976,142.4636,142.6086,12714.0
2024-04-03 15:30:00,147.58,147.77,147.49,147.67,21306.0,142.6666,142.8503,142.5796,142.7536,21306.0
2024-04-04 09:30:00,148.32,148.38,147.76,148.16,25006.0,143.382,143.44,142.8406,143.2273,25006.0
2024-04-04 10:00:00,148.11,148.27,147.65,147.68,23623.0,143.179,143.3336,142.7343,142.7633,23623.0
2024-04-04 10:30:00,147.67,148.12,147.66,147.86,27823.0,142.7536,143.1886,142.744,142.9373,27823.0
2024-04-04 11:00:00,147.84,147.85,147.53,147.6,20499.0,142.918,142.9276,142.6183,142.686,20499.0
2024-04-04 11:30:00,147.6,147.82,147.5,147.55,27169.0,142.686,142.8986,142.5893,142.6376,27169.0
2024-04-04 12:00:00,147.55,147.55,147.19,147.33,23222.0,142.6376,142.6376,142.2896,142.4249,23222.0
2024-04-04 12:30:00,147.33,147.38,146.75,146.96,36284.0,142.4249,142.4733,141.8643,142.0673,36284.0
2024-04-04 13:00:00,146.99,147.25,146.92,147.18,9708.0,142.0963,142.3476,142.0286,142.2799,9708.0
2024-04-04 13:30:00,147.22,147.26,147.08,147.1,3885.0,142.3186,142.3573,142.1833,142.2026,3885.0
2024-04-04 14:00:00,147.06,147.06,146.54,146.73,34979.0,142.1639,142.1639,141.6612,141.8449,34979.0
2024-04-04 14:30:00,146.7,146.8,146.32,146.37,76096.0,141.8159,141.9126,141.4486,141.4969,76096.0
2024-04-04 15:00:00,146.32,146.36,145.72,145.72,15655.0,141.4486,141.4872,140.8685,140.8685,15655.0
2024-04-04 15:30:00,145.75,145.97,145.53,145.79,44039.0,140.8975,141.1102,140.6849,140.9362,44039.0
2024-04-05 09:30:00,145.52,145.55,144.85,144.94,27027.0,140.6752,140.7042,140.0275,140.1145,27027.0
2024-04-05 10:00:00,144.93,145.06,144.44,144.53,44337.0,140.1048,140.2305,139.6312,139.7182,44337.0
2024-04-05 10:30:00,144.55,144.79,144.46,144.79,35397.0,139.7375,139.9695,139.6505,139.9695,35397.0
2024-04-05 11:00:00,144.76,144.84,144.44,144.82,32710.0,139.9405,140.0178,139.6312,139.9985,32710.0
2024-04-05 11:30:00,144.83,145.03,144.74,144.75,42864.0,140.0082,140.2015,139.9212,139.9308,42864.0
2024-04-05 12:00:00,144.75,144.88,144.51,144.88,29658.0,139.9308,140.0565,139.6988,140.0565,29658.0
2024-04-05 12:30:00,144.84,145.22,144.8,145.18,20156.0,140.0178,140.3852,139.9792,140.3465,20156.0
2024-04-05 13:00:00,145.2,145.22,144.64,144.75,20318.0,140.3659,140.3852,139.8245,139.9308,20318.0
2024-04-05 13:30:00,144.75,144.75,144.42,144.43,10804.0,139.9308,139.9308,139.6118,139.6215,10804.0
2024-04-05 14:00:00,144.43,144.79,144.24,144.58,13031.0,139.6215,139.9695,139.4378,139.7665,13031.0
2024-04-05 14:30:00,144.55,144.68,144.35,144.38,14799.0,139.7375,139.8632,139.5442,139.5732,14799.0
2024-04-05 15:00:00,144.39,144.61,144.38,144.58,18089.0,139.5828,139.7955,139.5732,139.7665,18089.0
2024-04-05 15:30:00,144.57,144.64,144.4,144.43,41850.0,139.7568,139.8245,139.5925,139.6215,41850.0
2024-04-08 09:30:00,143.96,144.28,143.83,144.05,31478.0,139.1671,139.4765,139.0415,139.2541,31478.0
2024-04-08 10:00:00,144.03,144.04,143.56,143.8,39214.0,139.2348,139.2445,138.7805,139.0125,39214.0
2024-04-08 10:30:00,143.78,144.03,143.62,143.9,34628.0,138.9931,139.2348,138.8385,139.1091,34628.0
2024-04-08 11:00:00,143.88,144.04,143.65,144.0,17914.0,139.0898,139.2445,138.8675,139.2058,17914.0
2024-04-08 11:30:00,144.07,144.07,143.81,143.87,22766.0,139.2735,139.2735,139.0221,139.0801,22766.0
2024-04-08 12:00:00,143.82,143.82,143.63,143.82,12530.0,139.0318,139.0318,138.8481,139.0318,12530.0
2024-04-08 12:30:00,143.8,143.93,143.79,143.9,14768.0,139.0125,139.1381,139.0028,139.1091,14768.0
2024-04-08 13:00:00,143.89,143.93,143.76,143.83,13071.0,139.0995,139.1381,138.9738,139.0415,13071.0
2024-04-08 13:30:00,143.85,143.9,143.77,143.85,10477.0,139.0608,139.1091,138.9835,139.0608,10477.0
2024-04-08 14:00:00,143.79,143.92,143.75,143.82,12003.0,139.0028,139.1285,138.9641,139.0318,12003.0
2024-04-08 14:30:00,143.83,143.84,143.64,143.72,10198.0,139.0415,139.0511,138.8578,138.9351,10198.0
2024-04-08 15:00:00,143.75,143.76,143.62,143.64,11579.0,138.9641,138.9738,138.8385,138.8578,11579.0
2024-04-08 15:30:00,143.67,143.69,143.29,143.29,47453.0,138.8868,138.9061,138.5194,138.5194,47453.0
2024-04-09 09:30:00,144.15,144.15,143.48,143.6,25434.0,139.3508,139.3508,138.7031,138.8191,25434.0
2024-04-09 10:00:00,143.64,144.09,143.64,143.95,36755.0,138.8578,139.2928,138.8578,139.1575,36755.0
2024-04-09 10:30:00,143.93,143.93,143.2,143.27,32430.0,139.1381,139.1381,138.4324,138.5001,32430.0
2024-04-09 11:00:00,143.24,143.36,143.05,143.25,32372.0,138.4711,138.5871,138.2874,138.4808,32372.0
2024-04-09 11:30:00,143.28,143.41,143.08,143.35,45390.0,138.5098,138.6354,138.3164,138.5774,45390.0
2024-04-09 12:00:00,143.37,143.45,143.21,143.28,7881.0,138.5968,138.6741,138.4421,138.5098,7881.0
2024-04-09 12:30:00,143.22,143.42,143.21,143.28,7046.0,138.4518,138.6451,138.4421,138.5098,7046.0
2024-04-09 13:00:00,143.24,143.45,143.21,143.44,10525.0,138.4711,138.6741,138.4421,138.6645,10525.0
2024-04-09 13:30:00,143.47,143.55,143.42,143.54,7454.0,138.6935,138.7708,138.6451,138.7611,7454.0
2024-04-09 14:00:00,143.49,143.64,143.3,143.62,30425.0,138.7128,138.8578,138.5291,138.8385,30425.0
2024-04-09 14:30:00,143.65,143.84,143.65,143.68,13070.0,138.8675,139.0511,138.8675,138.8965,13070.0
2024-04-09 15:00:00,143.71,143.87,143.57,143.87,21226.0,138.9255,139.0801,138.7901,139.0801,21226.0
2024-04-09 15:30:00,143.88,144.09,143.86,143.9,32692.0,139.0898,139.2928,139.0705,139.1091,32692.0
2024-04-10 09:30:00,142.64,142.76,141.47,141.9,47607.0,137.8911,138.0071,136.76,137.1757,47607.0
2024-04-10 10:00:00,141.89,142.64,141.89,142.53,16432.0,137.1661,137.8911,137.1661,137.7847,16432.0
2024-04-10 10:30:00,142.57,142.74,142.32,142.42,9603.0,137.8234,137.9878,137.5817,137.6784,9603.0
2024-04-10 11:00:00,142.32,142.43,142.19,142.35,12119.0,137.5817,137.6881,137.4561,137.6107,12119.0
2024-04-10 11:30:00,142.37,142.43,142.1,142.17,10077.0,137.6301,137.6881,137.3691,137.4367,10077.0
2024-04-10 12:00:00,142.17,142.39,142.16,142.34,12085.0,137.4367,137.6494,137.4271,137.6011,12085.0
2024-04-10 12:30:00,142.31,142.54,142.28,142.5,4728.0,137.5721,137.7944,137.5431,137.7557,4728.0
2024-04-10 13:00:00,142.47,142.65,142.15,142.51,10310.0,137.7267,137.9008,137.4174,137.7654,10310.0
2024-04-10 13:30:00,142.5,142.51,142.08,142.16,8800.0,137.7557,137.7654,137.3497,137.4271,8800.0
2024-04-10 14:00:00,142.18,142.43,142.15,142.16,9023.0,137.4464,137.6881,137.4174,137.4271,9023.0
2024-04-10 14:30:00,142.13,142.33,141.89,141.92,10756.0,137.3981,137.5914,137.1661,137.1951,10756.0
2024-04-10 15:00:00,142.01,142.42,141.89,142.33,15053.0,137.2821,137.6784,137.1661,137.5914,15053.0
2024-04-10 15:30:00,142.42,142.52,142.19,142.28,30024.0,137.6784,137.7751,137.4561,137.5431,30024.0
2024-04-11 09:30:00,142.67,142.88,142.26,142.26,26367.0,137.9201,138.1231,137.5237,137.5237,26367.0
2024-04-11 10:00:00,142.24,142.24,141.51,141.64,23887.0,137.5044,137.5044,136.7987,136.9244,23887.0
2024-04-11 10:30:00,141.6,141.83,141.43,141.44,18891.0,136.8857,137.1081,136.7214,136.731,18891.0
2024-04-11 11:00:00,141.45,141.65,141.36,141.4,16520.0,136.7407,136.934,136.6537,136.6924,16520.0
2024-04-11 11:30:00,141.44,141.56,141.2,141.4,337269.0,136.731,136.847,136.499,136.6924,337269.0
2024-04-11 12:00:00,141.39,141.44,141.17,141.27,46916.0,136.6827,136.731,136.47,136.5667,46916.0
2024-04-11 12:30:00,141.3,141.38,141.24,141.31,28405.0,136.5957,136.673,136.5377,136.6054,28405.0
2024-04-11 13:00:00,141.33,141.56,141.21,141.52,33153.0,136.6247,136.847,136.5087,136.8084,33153.0
2024-04-11 13:30:00,141.53,141.54,141.33,141.46,34175.0,136.818,136.8277,136.6247,136.7504,34175.0
2024-04-11 14:00:00,141.5,141.79,141.42,141.72,135633.0,136.789,137.0694,136.7117,137.0017,135633.0
2024-04-11 14:30:00,141.79,141.8,141.23,141.29,100848.0,137.0694,137.0791,136.528,136.586,100848.0
2024-04-11 15:00:00,141.33,141.45,141.2,141.22,29407.0,136.6247,136.7407,136.499,136.5184,29407.0
2024-04-11 15:30:00,141.21,141.23,140.8,140.86,70670.0,136.5087,136.528,136.1123,136.1703,70670.0
2024-04-12 09:30:00,140.24,140.51,139.95,140.12,30367.0,135.571,135.832,135.2906,135.455,30367.0
2024-04-12 10:00:00,140.1,140.19,139.49,139.64,26800.0,135.4356,135.5227,134.846,134.991,26800.0
2024-04-12 10:30:00,139.6,139.76,139.12,139.32,24602.0,134.9523,135.107,134.4883,134.6816,24602.0
2024-04-12 11:00:00,139.32,139.33,138.86,139.3,18985.0,134.6816,134.6913,134.2369,134.6623,18985.0
2024-04-12 11:30:00,139.26,139.32,138.84,138.84,30202.0,134.6236,134.6816,134.2176,134.2176,30202.0
2024-04-12 12:00:00,138.77,138.89,138.34,138.34,22146.0,134.1499,134.2659,133.7342,133.7342,22146.0
2024-04-12 12:30:00,138.35,138.44,138.03,138.09,23853.0,133.7439,133.8309,133.4346,133.4926,23853.0
2024-04-12 13:00:00,138.1,138.95,137.5,137.5,169835.0,133.5022,134.3239,132.9222,132.9222,169835.0
2024-04-12 13:30:00,137.45,137.76,137.34,137.64,20169.0,132.8739,133.1736,132.7675,133.0575,20169.0
2024-04-12 14:00:00,137.64,137.79,137.11,137.19,46073.0,133.0575,133.2026,132.5452,132.6225,46073.0
2024-04-12 14:30:00,137.16,137.26,136.87,137.03,22595.0,132.5935,132.6902,132.3132,132.4679,22595.0
2024-04-12 15:00:00,137.0,137.22,136.92,137.16,27103.0,132.4389,132.6515,132.3615,132.5935,27103.0
2024-04-12 15:30:00,137.13,137.24,136.96,136.99,70107.0,132.5645,132.6709,132.4002,132.4292,70107.0
2024-04-15 09:30:00,139.63,139.71,138.76,138.82,105778.0,134.9813,135.0586,134.1403,134.1983,105778.0
2024-04-15 10:00:00,138.86,139.1,138.61,138.74,54491.0,134.2369,134.4689,133.9953,134.1209,54491.0
2024-04-15 10:30:00,138.68,138.72,138.25,138.4,72764.0,134.0629,134.1016,133.6472,133.7922,72764.0
2024-04-15 11:00:00,138.32,138.5,138.18,138.5,62079.0,133.7149,133.8889,133.5796,133.8889,62079.0
2024-04-15 11:30:00,138.48,138.63,138.31,138.5,241053.0,133.8696,134.0146,133.7052,133.8889,241053.0
2024-04-15 12:00:00,138.5,138.57,137.81,137.81,48947.0,133.8889,133.9566,133.2219,133.2219,48947.0
2024-04-15 12:30:00,137.79,137.94,137.75,137.81,12006.0,133.2026,133.3476,133.1639,133.2219,12006.0
2024-04-15 13:00:00,137.76,137.9,137.62,137.65,23973.0,133.1736,133.3089,133.0382,133.0672,23973.0
2024-04-15 13:30:00,137.48,137.61,137.22,137.44,14380.0,132.9029,133.0285,132.6515,132.8642,14380.0
2024-04-15 14:00:00,137.44,137.54,137.3,137.45,16932.0,132.8642,132.9609,132.7289,132.8739,16932.0
2024-04-15 14:30:00,137.42,137.6,137.21,137.29,24654.0,132.8449,133.0189,132.6419,132.7192,24654.0
2024-04-15 15:00:00,137.28,137.35,136.88,137.11,23753.0,132.7095,132.7772,132.3229,132.5452,23753.0
2024-04-15 15:30:00,137.14,137.42,137.13,137.41,117078.0,132.5742,132.8449,132.5645,132.8352,117078.0
2024-04-16 09:30:00,137.87,137.87,137.24,137.48,21593.0,133.2799,133.2799,132.6709,132.9029,21593.0
2024-04-16 10:00:00,137.37,137.73,137.16,137.18,28889.0,132.7965,133.1446,132.5935,132.6129,28889.0
2024-04-16 10:30:00,137.16,137.57,137.14,137.36,63189.0,132.5935,132.9899,132.5742,132.7869,63189.0
2024-04-16 11:00:00,137.35,137.49,136.87,136.99,73918.0,132.7772,132.9125,132.3132,132.4292,73918.0
2024-04-16 11:30:00,136.94,137.22,136.24,137.06,114548.0,132.3809,132.6515,131.7042,132.4969,114548.0
2024-04-16 12:00:00,136.98,137.05,136.53,136.65,229914.0,132.4195,132.4872,131.9845,132.1005,229914.0
2024-04-16 12:30:00,136.72,136.89,136.68,136.81,28264.0,132.1682,132.3325,132.1295,132.2552,28264.0
2024-04-16 13:00:00,136.8,136.81,136.53,136.56,15587.0,132.2455,132.2552,131.9845,132.0135,15587.0
2024-04-16 13:30:00,136.62,136.73,136.33,136.6,26937.0,132.0715,132.1778,131.7912,132.0522,26937.0
2024-04-16 14:00:00,136.6,137.15,136.33,136.39,57886.0,132.0522,132.5839,131.7912,131.8492,57886.0
2024-04-16 14:30:00,136.41,136.93,136.38,136.75,113213.0,131.8685,132.3712,131.8395,132.1972,113213.0
2024-04-16 15:00:00,136.84,136.84,136.52,136.65,55868.0,132.2842,132.2842,131.9748,132.1005,55868.0
2024-04-16 15:30:00,136.62,136.62,136.01,136.04,107042.0,132.0715,132.0715,131.4818,131.5108,107042.0
2024-04-17 09:30:00,140.46,140.46,139.65,139.71,94855.0,135.7837,135.7837,135.0006,135.0586,94855.0
2024-04-17 10:00:00,139.72,139.85,139.18,139.5,59018.0,135.0683,135.194,134.5463,134.8556,59018.0
2024-04-17 10:30:00,139.52,139.6,139.04,139.54,48225.0,134.875,134.9523,134.4109,134.8943,48225.0
2024-04-17 11:00:00,139.59,139.76,139.4,139.62,70119.0,134.9426,135.107,134.759,134.9716,70119.0
2024-04-17 11:30:00,139.66,140.44,139.58,140.2,50405.0,135.0103,135.7643,134.933,135.5323,50405.0
2024-04-17 12:00:00,140.17,140.28,139.83,140.17,33181.0,135.5033,135.6097,135.1746,135.5033,33181.0
2024-04-17 12:30:00,140.18,140.26,139.94,140.12,13072.0,135.513,135.5903,135.281,135.455,13072.0
2024-04-17 13:00:00,140.06,140.25,139.91,140.25,23735.0,135.397,135.5807,135.252,135.5807,23735.0
2024-04-17 13:30:00,140.26,140.38,140.01,140.24,14324.0,135.5903,135.7063,135.3486,135.571,14324.0
2024-04-17 14:00:00,140.26,140.46,140.19,140.24,29838.0,135.5903,135.7837,135.5227,135.571,29838.0
2024-04-17 14:30:00,140.27,140.53,139.9,139.94,34950.0,135.6,135.8513,135.2423,135.281,34950.0
2024-04-17 15:00:00,140.02,140.15,139.74,140.03,29271.0,135.3583,135.484,135.0876,135.368,29271.0
2024-04-17 15:30:00,140.09,140.37,139.89,140.36,39611.0,135.426,135.6967,135.2326,135.687,39611.0
2024-04-18 09:30:00,141.34,141.59,141.13,141.5,64192.0,136.6344,136.876,136.4314,136.789,64192.0
2024-04-18 10:00:00,141.5,141.75,141.41,141.5,45593.0,136.789,137.0307,136.702,136.789,45593.0
2024-04-18 10:30:00,141.54,141.72,141.15,141.17,26165.0,136.8277,137.0017,136.4507,136.47,26165.0
2024-04-18 11:00:00,141.15,141.43,141.0,141.16,25443.0,136.4507,136.7214,136.3057,136.4604,25443.0
2024-04-18 11:30:00,141.14,141.21,140.89,141.17,24475.0,136.441,136.5087,136.1993,136.47,24475.0
2024-04-18 12:00:00,141.2,141.28,140.9,141.02,20589.0,136.499,136.5764,136.209,136.325,20589.0
2024-04-18 12:30:00,140.99,141.04,140.77,140.93,13066.0,136.296,136.3444,136.0833,136.238,13066.0
2024-04-18 13:00:00,140.94,140.94,140.54,140.74,9105.0,136.2477,136.2477,135.861,136.0543,9105.0
2024-04-18 13:30:00,140.74,140.75,140.3,140.35,21891.0,136.0543,136.064,135.629,135.6773,21891.0
2024-04-18 14:00:00,140.32,140.49,140.23,140.29,12270.0,135.6483,135.8127,135.5613,135.6193,12270.0
2024-04-18 14:30:00,140.22,140.48,140.15,140.32,20506.0,135.5517,135.803,135.484,135.6483,20506.0
2024-04-18 15:00:00,140.33,140.61,140.32,140.56,21229.0,135.658,135.9287,135.6483,135.8803,21229.0
2024-04-18 15:30:00,140.59,140.83,140.35,140.82,74538.0,135.9093,136.1413,135.6773,136.1317,74538.0
2024-04-19 09:30:00,139.77,140.15,139.65,139.75,38781.0,135.1166,135.484,135.0006,135.0973,38781.0
2024-04-19 10:00:00,139.82,140.19,139.82,140.19,25158.0,135.165,135.5227,135.165,135.5227,25158.0
2024-04-19 10:30:00,140.17,140.63,139.99,140.52,16893.0,135.5033,135.948,135.3293,135.8417,16893.0
2024-04-19 11:00:00,140.54,141.06,140.48,141.06,14723.0,135.861,136.3637,135.803,136.3637,14723.0
2024-04-19 11:30:00,141.0,141.08,140.78,140.81,21112.0,136.3057,136.383,136.093,136.122,21112.0
2024-04-19 12:00:00,140.86,140.92,140.33,140.38,16453.0,136.1703,136.2283,135.658,135.7063,16453.0
2024-04-19 12:30:00,140.41,140.75,140.39,140.7,8050.0,135.7353,136.064,135.716,136.0157,8050.0
2024-04-19 13:00:00,140.75,140.87,140.6,140.68,14999.0,136.064,136.18,135.919,135.9963,14999.0
2024-04-19 13:30:00,140.69,141.0,140.65,140.97,7258.0,136.006,136.3057,135.9673,136.2767,7258.0
2024-04-19 14:00:00,140.93,140.93,140.64,140.66,13424.0,136.238,136.238,135.9577,135.977,13424.0
2024-04-19 14:30:00,140.62,140.8,140.6,140.69,17732.0,135.9383,136.1123,135.919,136.006,17732.0
2024-04-19 15:00:00,140.68,140.81,140.54,140.7,58456.0,135.9963,136.122,135.861,136.0157,58456.0
2024-04-19 15:30:00,140.73,140.82,140.57,140.77,81415.0,136.0447,136.1317,135.89,136.0833,81415.0
2024-04-22 09:30:00,141.11,141.28,140.79,140.84,24542.0,136.412,136.5764,136.1027,136.151,24542.0
2024-04-22 10:00:00,140.92,141.47,140.86,141.32,41302.0,136.2283,136.76,136.1703,136.615,41302.0
2024-04-22 10:30:00,141.34,141.73,141.3,141.61,18670.0,136.6344,137.0114,136.5957,136.8954,18670.0
2024-04-22 11:00:00,141.6,141.64,141.18,141.51,16125.0,136.8857,136.9244,136.4797,136.7987,16125.0
2024-04-22 11:30:00,141.49,141.54,141.03,141.51,20985.0,136.7794,136.8277,136.3347,136.7987,20985.0
2024-04-22 12:00:00,141.44,141.67,141.44,141.63,22050.0,136.731,136.9534,136.731,136.9147,22050.0
2024-04-22 12:30:00,141.6,141.91,141.54,141.82,23819.0,136.8857,137.1854,136.8277,137.0984,23819.0
2024-04-22 13:00:00,141.8,142.06,141.71,142.05,8968.0,137.0791,137.3304,136.992,137.3207,8968.0
2024-04-22 13:30:00,142.06,142.3,141.99,142.22,7397.0,137.3304,137.5624,137.2627,137.4851,7397.0
2024-04-22 14:00:00,142.26,142.29,142.03,142.13,15014.0,137.5237,137.5527,137.3014,137.3981,15014.0
2024-04-22 14:30:00,142.16,142.2,141.97,142.06,11802.0,137.4271,137.4657,137.2434,137.3304,11802.0
2024-04-22 15:00:00,142.06,142.13,141.79,141.87,11977.0,137.3304,137.3981,137.0694,137.1467,11977.0
2024-04-22 15:30:00,141.85,142.3,141.76,142.11,79429.0,137.1274,137.5624,137.0404,137.3787,79429.0
2024-04-23 09:30:00,140.72,140.93,139.96,140.53,58368.0,136.035,136.238,135.3003,135.8513,58368.0
2024-04-23 10:00:00,140.57,141.07,140.46,140.87,42652.0,135.89,136.3734,135.7837,136.18,42652.0
2024-04-23 10:30:00,140.81,141.35,140.79,141.17,68796.0,136.122,136.644,136.1027,136.47,68796.0
2024-04-23 11:00:00,141.14,141.15,140.44,140.69,42588.0,136.441,136.4507,135.7643,136.006,42588.0
2024-04-23 11:30:00,140.67,140.67,140.19,140.39,13751.0,135.9867,135.9867,135.5227,135.716,13751.0
2024-04-23 12:00:00,140.44,140.58,140.28,140.54,13741.0,135.7643,135.8997,135.6097,135.861,13741.0
2024-04-23 12:30:00,140.54,140.81,140.5,140.72,19540.0,135.861,136.122,135.8223,136.035,19540.0
2024-04-23 13:00:00,140.69,140.97,140.69,140.9,4858.0,136.006,136.2767,136.006,136.209,4858.0
2024-04-23 13:30:00,140.91,141.03,140.68,140.73,12475.0,136.2187,136.3347,135.9963,136.0447,12475.0
2024-04-23 14:00:00,140.72,140.94,140.69,140.77,15444.0,136.035,136.2477,136.006,136.0833,15444.0
2024-04-23 14:30:00,140.72,140.97,140.46,140.92,32242.0,136.035,136.2767,135.7837,136.2283,32242.0
2024-04-23 15:00:00,140.84,140.87,140.58,140.65,74609.0,136.151,136.18,135.8997,135.9673,74609.0
2024-04-23 15:30:00,140.65,140.71,140.46,140.5,40624.0,135.9673,136.0253,135.7837,135.8223,40624.0
2024-04-24 09:30:00,140.72,140.78,139.99,140.3,33892.0,136.035,136.093,135.3293,135.629,33892.0
2024-04-24 10:00:00,140.3,140.61,140.29,140.36,11747.0,135.629,135.9287,135.6193,135.687,11747.0
2024-04-24 10:30:00,140.32,140.47,140.29,140.32,19891.0,135.6483,135.7933,135.6193,135.6483,19891.0
2024-04-24 11:00:00,140.4,140.46,140.17,140.28,16880.0,135.7257,135.7837,135.5033,135.6097,16880.0
2024-04-24 11:30:00,140.27,140.41,140.09,140.15,33421.0,135.6,135.7353,135.426,135.484,33421.0
2024-04-24 12:00:00,140.12,140.26,140.06,140.14,11018.0,135.455,135.5903,135.397,135.4743,11018.0
2024-04-24 12:30:00,140.11,140.26,140.01,140.26,7984.0,135.4453,135.5903,135.3486,135.5903,7984.0
2024-04-24 13:00:00,140.22,140.27,140.14,140.23,8804.0,135.5517,135.6,135.4743,135.5613,8804.0
2024-04-24 13:30:00,140.24,140.49,140.23,140.39,7151.0,135.571,135.8127,135.5613,135.716,7151.0
2024-04-24 14:00:00,140.36,140.53,140.33,140.51,15251.0,135.687,135.8513,135.658,135.832,15251.0
2024-04-24 14:30:00,140.5,140.54,140.29,140.3,12310.0,135.8223,135.861,135.6193,135.629,12310.0
2024-04-24 15:00:00,140.27,140.49,140.25,140.44,14497.0,135.6,135.8127,135.5807,135.7643,14497.0
2024-04-24 15:30:00,140.44,140.52,140.26,140.38,31250.0,135.7643,135.8417,135.5903,135.7063,31250.0
2024-04-25 09:30:00,137.79,138.46,137.79,137.98,58597.0,133.2026,133.8502,133.2026,133.3862,58597.0
2024-04-25 10:00:00,137.95,138.26,137.5,138.25,39739.0,133.3572,133.6569,132.9222,133.6472,39739.0
2024-04-25 10:30:00,138.22,138.32,137.44,137.61,40293.0,133.6182,133.7149,132.8642,133.0285,40293.0
2024-04-25 11:00:00,137.56,138.2,137.12,138.19,34365.0,132.9802,133.5989,132.5549,133.5892,34365.0
2024-04-25 11:30:00,138.16,138.33,137.88,138.04,26396.0,133.5602,133.7246,133.2896,133.4442,26396.0
2024-04-25 12:00:00,138.06,138.07,137.75,138.01,21546.0,133.4636,133.4732,133.1639,133.4152,21546.0
2024-04-25 12:30:00,138.03,138.3,137.99,138.24,13623.0,133.4346,133.6956,133.3959,133.6376,13623.0
2024-04-25 13:00:00,138.28,138.33,137.89,138.03,11478.0,133.6762,133.7246,133.2992,133.4346,11478.0
2024-04-25 13:30:00,138.14,138.35,138.03,138.3,17523.0,133.5409,133.7439,133.4346,133.6956,17523.0
2024-04-25 14:00:00,138.3,138.46,138.15,138.19,21544.0,133.6956,133.8502,133.5506,133.5892,21544.0
2024-04-25 14:30:00,138.19,138.27,138.1,138.17,16437.0,133.5892,133.6666,133.5022,133.5699,16437.0
2024-04-25 15:00:00,138.17,138.31,138.08,138.19,27181.0,133.5699,133.7052,133.4829,133.5892,27181.0
2024-04-25 15:30:00,138.19,138.34,138.07,138.34,64647.0,133.5892,133.7342,133.4732,133.7342,64647.0
2024-04-26 09:30:00,139.0,139.44,138.7,139.07,34316.0,134.3723,134.7976,134.0823,134.4399,34316.0
2024-04-26 10:00:00,139.14,139.28,138.72,138.92,29195.0,134.5076,134.6429,134.1016,134.2949,29195.0
2024-04-26 10:30:00,138.9,138.9,138.4,138.42,36310.0,134.2756,134.2756,133.7922,133.8116,36310.0
2024-04-26 11:00:00,138.46,138.49,138.2,138.49,33122.0,133.8502,133.8793,133.5989,133.8793,33122.0
2024-04-26 11:30:00,138.46,138.68,138.3,138.66,39426.0,133.8502,134.0629,133.6956,134.0436,39426.0
2024-04-26 12:00:00,138.59,138.7,138.54,138.65,8587.0,133.9759,134.0823,133.9276,134.0339,8587.0
2024-04-26 12:30:00,138.69,138.71,138.42,138.44,26412.0,134.0726,134.0919,133.8116,133.8309,26412.0
2024-04-26 13:00:00,138.47,138.58,138.41,138.43,29458.0,133.8599,133.9663,133.8019,133.8212,29458.0
2024-04-26 13:30:00,138.44,138.71,138.44,138.56,18152.0,133.8309,134.0919,133.8309,133.9469,18152.0
2024-04-26 14:00:00,138.57,138.76,138.52,138.63,10771.0,133.9566,134.1403,133.9083,134.0146,10771.0
2024-04-26 14:30:00,138.58,138.71,138.57,138.7,14512.0,133.9663,134.0919,133.9566,134.0823,14512.0
2024-04-26 15:00:00,138.71,138.79,138.55,138.79,11926.0,134.0919,134.1693,133.9373,134.1693,11926.0
2024-04-26 15:30:00,138.77,138.78,138.59,138.65,24678.0,134.1499,134.1596,133.9759,134.0339,24678.0
2024-04-29 09:30:00,139.42,139.55,139.2,139.31,26977.0,134.7783,134.904,134.5656,134.672,26977.0
2024-04-29 10:00:00,139.35,139.5,139.22,139.22,27702.0,134.7106,134.8556,134.5849,134.5849,27702.0
2024-04-29 10:30:00,139.22,139.35,138.99,139.32,17983.0,134.5849,134.7106,134.3626,134.6816,17983.0
2024-04-29 11:00:00,139.33,139.43,139.16,139.17,42017.0,134.6913,134.788,134.5269,134.5366,42017.0
2024-04-29 11:30:00,139.13,139.3,138.95,139.2,36814.0,134.4979,134.6623,134.3239,134.5656,36814.0
2024-04-29 12:00:00,139.24,139.51,139.24,139.33,9617.0,134.6043,134.8653,134.6043,134.6913,9617.0
2024-04-29 12:30:00,139.33,139.36,139.2,139.31,9395.0,134.6913,134.7203,134.5656,134.672,9395.0
2024-04-29 13:00:00,139.34,139.47,139.3,139.44,22657.0,134.701,134.8266,134.6623,134.7976,22657.0
2024-04-29 13:30:00,139.44,139.48,139.29,139.32,9765.0,134.7976,134.8363,134.6526,134.6816,9765.0
2024-04-29 14:00:00,139.32,139.4,139.28,139.35,12676.0,134.6816,134.759,134.6429,134.7106,12676.0
2024-04-29 14:30:00,139.29,139.37,139.18,139.36,18757.0,134.6526,134.73,134.5463,134.7203,18757.0
2024-04-29 15:00:00,139.33,139.33,139.07,139.26,50553.0,134.6913,134.6913,134.4399,134.6236,50553.0
2024-04-29 15:30:00,139.25,139.35,139.05,139.35,54423.0,134.6139,134.7106,134.4206,134.7106,54423.0
2024-04-30 09:30:00,140.16,140.22,139.36,139.48,92280.0,135.4937,135.5517,134.7203,134.8363,92280.0
2024-04-30 10:00:00,139.48,139.96,139.33,139.77,51129.0,134.8363,135.3003,134.6913,135.1166,51129.0
2024-04-30 10:30:00,139.75,139.8,139.34,139.39,41337.0,135.0973,135.1456,134.701,134.7493,41337.0
2024-04-30 11:00:00,139.36,139.45,138.84,139.06,63699.0,134.7203,134.8073,134.2176,134.4303,63699.0
2024-04-30 11:30:00,138.91,139.14,138.88,139.04,27910.0,134.2853,134.5076,134.2563,134.4109,27910.0
2024-04-30 12:00:00,139.04,139.06,138.78,138.86,14348.0,134.4109,134.4303,134.1596,134.2369,14348.0
2024-04-30 12:30:00,138.85,138.85,138.55,138.59,23273.0,134.2273,134.2273,133.9373,133.9759,23273.0
2024-04-30 13:00:00,138.55,138.67,138.42,138.62,9339.0,133.9373,134.0533,133.8116,134.0049,9339.0
2024-04-30 13:30:00,138.62,138.82,138.61,138.8,10342.0,134.0049,134.1983,133.9953,134.1789,10342.0
2024-04-30 14:00:00,138.76,138.84,138.45,138.58,56168.0,134.1403,134.2176,133.8406,133.9663,56168.0
2024-04-30 14:30:00,138.63,138.7,138.26,138.46,89933.0,134.0146,134.0823,133.6569,133.8502,89933.0
2024-04-30 15:00:00,138.58,138.81,138.25,138.5,158418.0,133.9663,134.1886,133.6472,133.8889,158418.0
2024-04-30 15:30:00,138.53,138.66,138.12,138.16,118656.0,133.9179,134.0436,133.5216,133.5602,118656.0
2024-05-01 09:30:00,137.53,137.55,137.08,137.22,54087.0,132.9512,132.9705,132.5162,132.6515,54087.0
2024-05-01 10:00:00,137.19,137.49,137.15,137.48,96867.0,132.6225,132.9125,132.5839,132.9029,96867.0
2024-05-01 10:30:00,137.46,137.54,137.15,137.16,30989.0,132.8835,132.9609,132.5839,132.5935,30989.0
2024-05-01 11:00:00,137.12,137.44,137.11,137.15,85601.0,132.5549,132.8642,132.5452,132.5839,85601.0
2024-05-01 11:30:00,137.17,137.46,137.13,137.43,16153.0,132.6032,132.8835,132.5645,132.8545,16153.0
2024-05-01 12:00:00,137.41,137.53,137.35,137.36,6665.0,132.8352,132.9512,132.7772,132.7869,6665.0
2024-05-01 12:30:00,137.31,137.32,137.1,137.29,13651.0,132.7385,132.7482,132.5355,132.7192,13651.0
2024-05-01 13:00:00,137.28,137.3,137.16,137.27,8704.0,132.7095,132.7289,132.5935,132.6999,8704.0
2024-05-01 13:30:00,137.3,137.35,136.98,136.99,7009.0,132.7289,132.7772,132.4195,132.4292,7009.0
2024-05-01 14:00:00,137.22,137.4,137.11,137.36,18225.0,132.6515,132.8255,132.5452,132.7869,18225.0
2024-05-01 14:30:00,137.33,138.16,137.06,138.09,29939.0,132.7579,133.5602,132.4969,133.4926,29939.0
2024-05-01 15:00:00,138.11,138.11,137.56,137.74,12420.0,133.5119,133.5119,132.9802,133.1542,12420.0
2024-05-01 15:30:00,137.68,137.68,137.02,137.02,30717.0,133.0962,133.0962,132.4582,132.4582,30717.0
2024-05-02 09:30:00,137.04,137.19,136.62,136.68,25481.0,132.4775,132.6225,132.0715,132.1295,25481.0
2024-05-02 10:00:00,136.6,136.74,136.4,136.56,23652.0,132.0522,132.1875,131.8588,132.0135,23652.0
2024-05-02 10:30:00,136.56,136.68,136.12,136.2,12535.0,132.0135,132.1295,131.5882,131.6655,12535.0
2024-05-02 11:00:00,136.14,136.72,136.05,136.72,19544.0,131.6075,132.1682,131.5205,132.1682,19544.0
2024-05-02 11:30:00,136.79,136.79,136.52,136.64,31329.0,132.2358,132.2358,131.9748,132.0908,31329.0
2024-05-02 12:00:00,136.68,136.76,136.52,136.7,12492.0,132.1295,132.2068,131.9748,132.1488,12492.0
2024-05-02 12:30:00,136.68,136.77,136.59,136.67,10861.0,132.1295,132.2165,132.0425,132.1198,10861.0
2024-05-02 13:00:00,136.69,136.91,136.62,136.76,14269.0,132.1392,132.3519,132.0715,132.2068,14269.0
2024-05-02 13:30:00,136.8,136.8,136.65,136.74,32284.0,132.2455,132.2455,132.1005,132.1875,32284.0
2024-05-02 14:00:00,136.74,136.79,136.67,136.72,32152.0,132.1875,132.2358,132.1198,132.1682,32152.0
2024-05-02 14:30:00,136.72,136.81,136.54,136.76,29789.0,132.1682,132.2552,131.9942,132.2068,29789.0
2024-05-02 15:00:00,136.78,136.8,136.6,136.76,16361.0,132.2262,132.2455,132.0522,132.2068,16361.0
2024-05-02 15:30:00,136.73,136.74,136.5,136.58,51978.0,132.1778,132.1875,131.9555,132.0328,51978.0
2024-05-03 09:30:00,138.43,138.98,138.09,138.64,46787.0,133.8212,134.3529,133.4926,134.0243,46787.0
2024-05-03 10:00:00,138.71,139.02,137.16,137.4,23204.0,134.0919,134.3916,132.5935,132.8255,23204.0
2024-05-03 10:30:00,137.37,137.76,137.3,137.36,29949.0,132.7965,133.1736,132.7289,132.7869,29949.0
2024-05-03 11:00:00,137.37,137.48,137.14,137.17,33536.0,132.7965,132.9029,132.5742,132.6032,33536.0
2024-05-03 11:30:00,137.1,137.25,137.05,137.1,24214.0,132.5355,132.6805,132.4872,132.5355,24214.0
2024-05-03 12:00:00,137.1,137.39,137.04,137.22,11150.0,132.5355,132.8159,132.4775,132.6515,11150.0
2024-05-03 12:30:00,137.35,137.47,137.31,137.36,6923.0,132.7772,132.8932,132.7385,132.7869,6923.0
2024-05-03 13:00:00,137.35,137.37,137.19,137.34,8801.0,132.7772,132.7965,132.6225,132.7675,8801.0
2024-05-03 13:30:00,137.34,137.52,137.3,137.52,9430.0,132.7675,132.9415,132.7289,132.9415,9430.0
2024-05-03 14:00:00,137.46,137.77,137.4,137.69,10053.0,132.8835,133.1832,132.8255,133.1059,10053.0
2024-05-03 14:30:00,137.68,137.78,137.52,137.63,17291.0,133.0962,133.1929,132.9415,133.0479,17291.0
2024-05-03 15:00:00,137.59,137.6,137.36,137.58,12081.0,133.0092,133.0189,132.7869,132.9995,12081.0
2024-05-03 15:30:00,137.55,137.75,137.44,137.52,58749.0,132.9705,133.1639,132.8642,132.9415,58749.0
2024-05-06 09:30:00,138.13,138.44,137.25,137.28,21265.0,133.5312,133.8309,132.6805,132.7095,21265.0
2024-05-06 10:00:00,137.23,137.49,137.13,137.37,9779.0,132.6612,132.9125,132.5645,132.7965,9779.0
2024-05-06 10:30:00,137.35,137.55,137.07,137.14,9597.0,132.7772,132.9705,132.5065,132.5742,9597.0
2024-05-06 11:00:00,137.15,137.15,136.94,136.97,10332.0,132.5839,132.5839,132.3809,132.4099,10332.0
2024-05-06 11:30:00,136.97,136.97,136.79,136.95,16505.0,132.4099,132.4099,132.2358,132.3905,16505.0
2024-05-06 12:00:00,136.93,136.97,136.72,136.87,16399.0,132.3712,132.4099,132.1682,132.3132,16399.0
2024-05-06 12:30:00,136.93,137.15,136.85,137.04,11605.0,132.3712,132.5839,132.2939,132.4775,11605.0
2024-05-06 13:00:00,137.04,137.09,136.9,136.92,19464.0,132.4775,132.5259,132.3422,132.3615,19464.0
2024-05-06 13:30:00,136.9,136.97,136.78,136.94,47771.0,132.3422,132.4099,132.2262,132.3809,47771.0
2024-05-06 14:00:00,136.92,137.01,136.81,136.82,27935.0,132.3615,132.4485,132.2552,132.2649,27935.0
2024-05-06 14:30:00,136.82,136.84,136.66,136.81,24130.0,132.2649,132.2842,132.1102,132.2552,24130.0
2024-05-06 15:00:00,136.77,136.86,136.66,136.68,22090.0,132.2165,132.3035,132.1102,132.1295,22090.0
2024-05-06 15:30:00,136.68,137.2,136.67,137.17,36761.0,132.1295,132.6322,132.1198,132.6032,36761.0
2024-05-07 09:30:00,138.59,138.81,138.3,138.49,51868.0,133.9759,134.1886,133.6956,133.8793,51868.0
2024-05-07 10:00:00,138.57,138.6,138.15,138.27,34136.0,133.9566,133.9856,133.5506,133.6666,34136.0
2024-05-07 10:30:00,138.27,138.34,138.08,138.12,16240.0,133.6666,133.7342,133.4829,133.5216,16240.0
2024-05-07 11:00:00,138.13,138.44,138.12,138.16,30412.0,133.5312,133.8309,133.5216,133.5602,30412.0
2024-05-07 11:30:00,138.05,138.53,138.02,138.47,17926.0,133.4539,133.9179,133.4249,133.8599,17926.0
2024-05-07 12:00:00,138.43,138.64,138.41,138.43,7043.0,133.8212,134.0243,133.8019,133.8212,7043.0
2024-05-07 12:30:00,138.49,138.49,138.27,138.28,14620.0,133.8793,133.8793,133.6666,133.6762,14620.0
2024-05-07 13:00:00,138.27,138.32,138.19,138.23,17451.0,133.6666,133.7149,133.5892,133.6279,17451.0
2024-05-07 13:30:00,138.23,138.3,138.08,138.09,12761.0,133.6279,133.6956,133.4829,133.4926,12761.0
2024-05-07 14:00:00,138.08,138.26,138.0,138.25,9294.0,133.4829,133.6569,133.4056,133.6472,9294.0
2024-05-07 14:30:00,138.25,138.45,138.22,138.39,20486.0,133.6472,133.8406,133.6182,133.7826,20486.0
2024-05-07 15:00:00,138.38,138.52,138.33,138.49,15429.0,133.7729,133.9083,133.7246,133.8793,15429.0
2024-05-07 15:30:00,138.52,139.1,138.49,139.07,62058.0,133.9083,134.4689,133.8793,134.4399,62058.0
2024-05-08 09:30:00,140.32,140.39,139.95,140.26,63403.0,135.6483,135.716,135.2906,135.5903,63403.0
2024-05-08 10:00:00,140.31,140.76,140.07,140.73,34755.0,135.6387,136.0737,135.4066,136.0447,34755.0
2024-05-08 10:30:00,140.72,140.75,140.35,140.38,28029.0,136.035,136.064,135.6773,135.7063,28029.0
2024-05-08 11:00:00,140.42,140.59,140.27,140.38,32245.0,135.745,135.9093,135.6,135.7063,32245.0
2024-05-08 11:30:00,140.4,140.4,140.17,140.37,32520.0,135.7257,135.7257,135.5033,135.6967,32520.0
2024-05-08 12:00:00,140.36,140.46,140.25,140.26,5826.0,135.687,135.7837,135.5807,135.5903,5826.0
2024-05-08 12:30:00,140.25,140.4,140.1,140.1,13041.0,135.5807,135.7257,135.4356,135.4356,13041.0
2024-05-08 13:00:00,140.08,140.36,140.02,140.35,9217.0,135.4163,135.687,135.3583,135.6773,9217.0
2024-05-08 13:30:00,140.34,140.49,140.26,140.37,11711.0,135.6677,135.8127,135.5903,135.6967,11711.0
2024-05-08 14:00:00,140.31,140.54,140.31,140.43,9708.0,135.6387,135.861,135.6387,135.7547,9708.0
2024-05-08 14:30:00,140.5,140.56,140.37,140.41,28887.0,135.8223,135.8803,135.6967,135.7353,28887.0
2024-05-08 15:00:00,140.39,140.44,140.31,140.41,12401.0,135.716,135.7643,135.6387,135.7353,12401.0
2024-05-08 15:30:00,140.45,140.96,140.43,140.91,65968.0,135.774,136.267,135.7547,136.2187,65968.0
2024-05-09 09:30:00,141.88,142.04,141.66,141.96,33455.0,137.1564,137.3111,136.9437,137.2337,33455.0
2024-05-09 10:00:00,141.96,142.25,141.95,142.17,23563.0,137.2337,137.5141,137.2241,137.4367,23563.0
2024-05-09 10:30:00,142.16,142.64,142.16,142.59,26696.0,137.4271,137.8911,137.4271,137.8427,26696.0
2024-05-09 11:00:00,142.59,142.61,141.86,141.93,15123.0,137.8427,137.8621,137.1371,137.2047,15123.0
2024-05-09 11:30:00,141.87,142.26,141.79,142.23,29295.0,137.1467,137.5237,137.0694,137.4947,29295.0
2024-05-09 12:00:00,142.26,142.6,142.16,142.6,13220.0,137.5237,137.8524,137.4271,137.8524,13220.0
2024-05-09 12:30:00,142.62,142.62,142.24,142.49,22074.0,137.8718,137.8718,137.5044,137.7461,22074.0
2024-05-09 13:00:00,142.41,142.52,142.33,142.49,14783.0,137.6687,137.7751,137.5914,137.7461,14783.0
2024-05-09 13:30:00,142.47,142.52,142.33,142.44,11105.0,137.7267,137.7751,137.5914,137.6977,11105.0
2024-05-09 14:00:00,142.45,142.79,142.35,142.75,20654.0,137.7074,138.0361,137.6107,137.9974,20654.0
2024-05-09 14:30:00,142.77,142.97,142.75,142.92,21806.0,138.0168,138.2101,137.9974,138.1618,21806.0
2024-05-09 15:00:00,142.9,142.91,142.67,142.72,22906.0,138.1424,138.1521,137.9201,137.9684,22906.0
2024-05-09 15:30:00,142.75,142.94,142.6,142.86,67965.0,137.9974,138.1811,137.8524,138.1038,67965.0
2024-05-10 09:30:00,142.6,142.72,142.15,142.47,44606.0,137.8524,137.9684,137.4174,137.7267,44606.0
2024-05-10 10:00:00,142.44,142.57,142.34,142.39,35370.0,137.6977,137.8234,137.6011,137.6494,35370.0
2024-05-10 10:30:00,142.4,142.68,142.38,142.56,27801.0,137.6591,137.9298,137.6397,137.8137,27801.0
2024-05-10 11:00:00,142.56,142.8,142.51,142.55,34381.0,137.8137,138.0458,137.7654,137.8041,34381.0
2024-05-10 11:30:00,142.6,143.05,142.56,143.05,27280.0,137.8524,138.2874,137.8137,138.2874,27280.0
2024-05-10 12:00:00,143.08,143.13,142.95,143.0,9018.0,138.3164,138.3648,138.1908,138.2391,9018.0
2024-05-10 12:30:00,142.99,143.02,142.8,142.8,11530.0,138.2294,138.2584,138.0458,138.0458,11530.0
2024-05-10 13:00:00,142.78,142.85,142.71,142.71,10500.0,138.0264,138.0941,137.9588,137.9588,10500.0
2024-05-10 13:30:00,142.76,142.98,142.76,142.98,12581.0,138.0071,138.2198,138.0071,138.2198,12581.0
2024-05-10 14:00:00,142.95,142.95,142.81,142.88,18154.0,138.1908,138.1908,138.0554,138.1231,18154.0
2024-05-10 14:30:00,142.86,142.97,142.76,142.95,12141.0,138.1038,138.2101,138.0071,138.1908,12141.0
2024-05-10 15:00:00,142.96,142.99,142.82,142.91,15321.0,138.2004,138.2294,138.0651,138.1521,15321.0
2024-05-10 15:30:00,142.94,143.07,142.9,142.95,30073.0,138.1811,138.3068,138.1424,138.1908,30073.0
2024-05-13 09:30:00,142.09,142.84,142.08,142.72,31586.0,137.3594,138.0844,137.3497,137.9684,31586.0
2024-05-13 10:00:00,142.71,142.77,142.36,142.38,22437.0,137.9588,138.0168,137.6204,137.6397,22437.0
2024-05-13 10:30:00,142.35,142.8,142.35,142.49,16761.0,137.6107,138.0458,137.6107,137.7461,16761.0
2024-05-13 11:00:00,142.45,142.54,142.24,142.42,42294.0,137.7074,137.7944,137.5044,137.6784,42294.0
2024-05-13 11:30:00,142.43,142.93,142.4,142.91,49706.0,137.6881,138.1714,137.6591,138.1521,49706.0
2024-05-13 12:00:00,142.87,143.0,142.69,142.69,12052.0,138.1134,138.2391,137.9394,137.9394,12052.0
2024-05-13 12:30:00,142.72,142.86,142.72,142.86,25541.0,137.9684,138.1038,137.9684,138.1038,25541.0
2024-05-13 13:00:00,142.82,142.86,142.62,142.66,29668.0,138.0651,138.1038,137.8718,137.9104,29668.0
2024-05-13 13:30:00,142.71,142.78,142.5,142.59,6846.0,137.9588,138.0264,137.7557,137.8427,6846.0
2024-05-13 14:00:00,142.57,142.69,142.52,142.53,17045.0,137.8234,137.9394,137.7751,137.7847,17045.0
2024-05-13 14:30:00,142.56,142.57,142.31,142.31,8338.0,137.8137,137.8234,137.5721,137.5721,8338.0
2024-05-13 15:00:00,142.31,142.48,142.17,142.23,13968.0,137.5721,137.7364,137.4367,137.4947,13968.0
2024-05-13 15:30:00,142.23,142.69,142.11,142.6,129469.0,137.4947,137.9394,137.3787,137.8524,129469.0
2024-05-14 09:30:00,143.92,144.27,143.52,143.71,42224.0,139.1285,139.4668,138.7418,138.9255,42224.0
2024-05-14 10:00:00,143.69,143.7,143.04,143.17,29633.0,138.9061,138.9158,138.2778,138.4034,29633.0
2024-05-14 10:30:00,143.12,143.33,142.95,143.27,16842.0,138.3551,138.5581,138.1908,138.5001,16842.0
2024-05-14 11:00:00,143.3,143.6,143.26,143.37,26216.0,138.5291,138.8191,138.4904,138.5968,26216.0
2024-05-14 11:30:00,143.36,143.39,142.97,143.07,21506.0,138.5871,138.6161,138.2101,138.3068,21506.0
2024-05-14 12:00:00,142.98,143.04,142.73,142.74,8449.0,138.2198,138.2778,137.9781,137.9878,8449.0
2024-05-14 12:30:00,142.68,142.76,142.48,142.53,10588.0,137.9298,138.0071,137.7364,137.7847,10588.0
2024-05-14 13:00:00,142.54,142.69,142.43,142.62,12113.0,137.7944,137.9394,137.6881,137.8718,12113.0
2024-05-14 13:30:00,142.67,143.1,142.66,143.03,17708.0,137.9201,138.3358,137.9104,138.2681,17708.0
2024-05-14 14:00:00,143.06,143.31,143.04,143.25,21986.0,138.2971,138.5388,138.2778,138.4808,21986.0
2024-05-14 14:30:00,143.24,143.48,143.15,143.48,33821.0,138.4711,138.7031,138.3841,138.7031,33821.0
2024-05-14 15:00:00,143.5,143.74,143.44,143.53,29715.0,138.7225,138.9545,138.6645,138.7515,29715.0
2024-05-14 15:30:00,143.61,143.68,143.44,143.66,46134.0,138.8288,138.8965,138.6645,138.8771,46134.0
2024-05-15 09:30:00,143.02,143.32,142.97,142.97,20330.0,138.2584,138.5484,138.2101,138.2101,20330.0
2024-05-15 10:00:00,142.99,143.2,142.42,142.58,14400.0,138.2294,138.4324,137.6784,137.8331,14400.0
2024-05-15 10:30:00,142.4,142.65,142.24,142.36,13730.0,137.6591,137.9008,137.5044,137.6204,13730.0
2024-05-15 11:00:00,142.33,142.51,142.12,142.22,19160.0,137.5914,137.7654,137.3884,137.4851,19160.0
2024-05-15 11:30:00,142.28,142.43,142.1,142.39,19638.0,137.5431,137.6881,137.3691,137.6494,19638.0
2024-05-15 12:00:00,142.38,142.48,142.26,142.43,10725.0,137.6397,137.7364,137.5237,137.6881,10725.0
2024-05-15 12:30:00,142.42,142.55,142.37,142.45,3305.0,137.6784,137.8041,137.6301,137.7074,3305.0
2024-05-15 13:00:00,142.5,142.5,142.29,142.39,4894.0,137.7557,137.7557,137.5527,137.6494,4894.0
2024-05-15 13:30:00,142.33,142.37,142.22,142.28,5883.0,137.5914,137.6301,137.4851,137.5431,5883.0
2024-05-15 14:00:00,142.23,142.25,141.95,141.99,8331.0,137.4947,137.5141,137.2241,137.2627,8331.0
2024-05-15 14:30:00,141.94,142.07,141.92,141.99,9636.0,137.2144,137.3401,137.1951,137.2627,9636.0
2024-05-15 15:00:00,141.98,142.0,141.83,141.99,10768.0,137.2531,137.2724,137.1081,137.2627,10768.0
2024-05-15 15:30:00,141.98,142.0,141.78,141.83,37232.0,137.2531,137.2724,137.0597,137.1081,37232.0
2024-05-16 09:30:00,142.81,142.92,142.14,142.14,35867.0,138.0554,138.1618,137.4077,137.4077,35867.0
2024-05-16 10:00:00,142.15,142.85,142.14,142.69,18714.0,137.4174,138.0941,137.4077,137.9394,18714.0
2024-05-16 10:30:00,142.68,142.76,142.28,142.51,13148.0,137.9298,138.0071,137.5431,137.7654,13148.0
2024-05-16 11:00:00,142.52,142.62,142.32,142.44,23040.0,137.7751,137.8718,137.5817,137.6977,23040.0
2024-05-16 11:30:00,142.41,142.76,142.3,142.73,20101.0,137.6687,138.0071,137.5624,137.9781,20101.0
2024-05-16 12:00:00,142.7,142.92,142.6,142.87,10488.0,137.9491,138.1618,137.8524,138.1134,10488.0
2024-05-16 12:30:00,142.75,142.85,142.67,142.68,11718.0,137.9974,138.0941,137.9201,137.9298,11718.0
2024-05-16 13:00:00,142.67,142.75,142.45,142.52,9704.0,137.9201,137.9974,137.7074,137.7751,9704.0
2024-05-16 13:30:00,142.6,142.74,142.58,142.71,7051.0,137.8524,137.9878,137.8331,137.9588,7051.0
2024-05-16 14:00:00,142.69,142.87,142.66,142.86,5951.0,137.9394,138.1134,137.9104,138.1038,5951.0
2024-05-16 14:30:00,142.82,142.86,142.75,142.85,2679.0,138.0651,138.1038,137.9974,138.0941,2679.0
2024-05-16 15:00:00,142.84,142.96,142.77,142.89,8131.0,138.0844,138.2004,138.0168,138.1328,8131.0
2024-05-16 15:30:00,142.9,143.11,142.84,142.96,16049.0,138.1424,138.3454,138.0844,138.2004,16049.0
2024-05-17 09:30:00,142.08,142.35,141.97,142.35,19121.0,137.3497,137.6107,137.2434,137.6107,19121.0
2024-05-17 10:00:00,142.38,142.7,142.38,142.6,17185.0,137.6397,137.9491,137.6397,137.8524,17185.0
2024-05-17 10:30:00,142.62,142.62,142.34,142.36,17340.0,137.8718,137.8718,137.6011,137.6204,17340.0
2024-05-17 11:00:00,142.37,142.68,142.34,142.58,15647.0,137.6301,137.9298,137.6011,137.8331,15647.0
2024-05-17 11:30:00,142.52,142.52,142.14,142.15,6837.0,137.7751,137.7751,137.4077,137.4174,6837.0
2024-05-17 12:00:00,142.21,142.36,142.16,142.34,4276.0,137.4754,137.6204,137.4271,137.6011,4276.0
2024-05-17 12:30:00,142.36,142.54,142.36,142.49,3923.0,137.6204,137.7944,137.6204,137.7461,3923.0
2024-05-17 13:00:00,142.42,142.54,142.38,142.51,8006.0,137.6784,137.7944,137.6397,137.7654,8006.0
2024-05-17 13:30:00,142.51,142.64,142.43,142.49,19917.0,137.7654,137.8911,137.6881,137.7461,19917.0
2024-05-17 14:00:00,142.47,142.55,142.35,142.44,5967.0,137.7267,137.8041,137.6107,137.6977,5967.0
2024-05-17 14:30:00,142.48,142.53,142.39,142.53,3576.0,137.7364,137.7847,137.6494,137.7847,3576.0
2024-05-17 15:00:00,142.47,142.61,142.4,142.61,1908.0,137.7267,137.8621,137.6591,137.8621,1908.0
2024-05-17 15:30:00,142.63,142.63,142.4,142.4,13838.0,137.8814,137.8814,137.6591,137.6591,13838.0
2024-05-20 09:30:00,141.84,141.96,141.51,141.71,26543.0,137.1177,137.2337,136.7987,136.992,26543.0
2024-05-20 10:00:00,141.7,141.96,141.63,141.88,15137.0,136.9824,137.2337,136.9147,137.1564,15137.0
2024-05-20 10:30:00,141.89,141.91,141.56,141.59,8598.0,137.1661,137.1854,136.847,136.876,8598.0
2024-05-20 11:00:00,141.56,142.12,141.54,142.12,21077.0,136.847,137.3884,136.8277,137.3884,21077.0
2024-05-20 11:30:00,142.13,142.15,141.73,141.73,10231.0,137.3981,137.4174,137.0114,137.0114,10231.0
2024-05-20 12:00:00,141.73,141.75,141.47,141.5,9789.0,137.0114,137.0307,136.76,136.789,9789.0
2024-05-20 12:30:00,141.55,141.55,141.45,141.52,3621.0,136.8374,136.8374,136.7407,136.8084,3621.0
2024-05-20 13:00:00,141.53,141.6,141.43,141.47,7313.0,136.818,136.8857,136.7214,136.76,7313.0
2024-05-20 13:30:00,141.46,141.46,141.23,141.27,9157.0,136.7504,136.7504,136.528,136.5667,9157.0
2024-05-20 14:00:00,141.29,141.29,140.82,140.88,12917.0,136.586,136.586,136.1317,136.1897,12917.0
2024-05-20 14:30:00,140.9,140.97,140.71,140.71,19155.0,136.209,136.2767,136.0253,136.0253,19155.0
2024-05-20 15:00:00,140.71,140.79,140.6,140.65,18443.0,136.0253,136.1027,135.919,135.9673,18443.0
2024-05-20 15:30:00,140.64,140.83,140.41,140.53,81136.0,135.9577,136.1413,135.7353,135.8513,81136.0
2024-05-21 09:30:00,140.6,140.64,139.88,139.96,61263.0,135.919,135.9577,135.223,135.3003,61263.0
2024-05-21 10:00:00,140.05,140.45,139.91,140.02,27047.0,135.3873,135.774,135.252,135.3583,27047.0
2024-05-21 10:30:00,139.98,140.11,139.85,139.98,14716.0,135.3196,135.4453,135.194,135.3196,14716.0
2024-05-21 11:00:00,139.98,140.09,139.83,139.93,33674.0,135.3196,135.426,135.1746,135.2713,33674.0
2024-05-21 11:30:00,139.91,140.15,139.79,139.79,18796.0,135.252,135.484,135.136,135.136,18796.0
2024-05-21 12:00:00,139.84,139.84,139.64,139.78,15071.0,135.1843,135.1843,134.991,135.1263,15071.0
2024-05-21 12:30:00,139.78,140.1,139.64,140.04,18258.0,135.1263,135.4356,134.991,135.3776,18258.0
2024-05-21 13:00:00,140.02,140.06,139.95,140.03,11382.0,135.3583,135.397,135.2906,135.368,11382.0
2024-05-21 13:30:00,140.04,140.07,139.95,139.99,13176.0,135.3776,135.4066,135.2906,135.3293,13176.0
2024-05-21 14:00:00,139.99,140.0,139.44,139.48,31991.0,135.3293,135.339,134.7976,134.8363,31991.0
2024-05-21 14:30:00,139.43,139.55,139.3,139.49,24901.0,134.788,134.904,134.6623,134.846,24901.0
2024-05-21 15:00:00,139.48,139.87,139.35,139.77,55138.0,134.8363,135.2133,134.7106,135.1166,55138.0
2024-05-21 15:30:00,139.78,139.85,139.58,139.7,46413.0,135.1263,135.194,134.933,135.049,46413.0
2024-05-22 09:30:00,138.75,139.28,138.75,139.17,21642.0,134.1306,134.6429,134.1306,134.5366,21642.0
2024-05-22 10:00:00,139.25,139.36,139.11,139.21,15226.0,134.6139,134.7203,134.4786,134.5753,15226.0
2024-05-22 10:30:00,139.12,139.42,139.01,139.39,9703.0,134.4883,134.7783,134.3819,134.7493,9703.0
2024-05-22 11:00:00,139.41,139.8,139.37,139.67,102917.0,134.7686,135.1456,134.73,135.02,102917.0
2024-05-22 11:30:00,139.62,139.79,139.48,139.51,5873.0,134.9716,135.136,134.8363,134.8653,5873.0
2024-05-22 12:00:00,139.55,139.56,139.34,139.54,9602.0,134.904,134.9136,134.701,134.8943,9602.0
2024-05-22 12:30:00,139.61,139.61,139.4,139.41,9502.0,134.962,134.962,134.759,134.7686,9502.0
2024-05-22 13:00:00,139.43,139.71,139.4,139.5,23320.0,134.788,135.0586,134.759,134.8556,23320.0
2024-05-22 13:30:00,139.48,139.53,139.22,139.33,10930.0,134.8363,134.8846,134.5849,134.6913,10930.0
2024-05-22 14:00:00,139.33,139.36,139.02,139.03,8862.0,134.6913,134.7203,134.3916,134.4013,8862.0
2024-05-22 14:30:00,139.06,139.06,138.89,138.93,7595.0,134.4303,134.4303,134.2659,134.3046,7595.0
2024-05-22 15:00:00,138.93,139.01,138.85,138.94,10538.0,134.3046,134.3819,134.2273,134.3143,10538.0
2024-05-22 15:30:00,138.98,139.13,138.96,139.05,21346.0,134.3529,134.4979,134.3336,134.4206,21346.0
2024-05-23 09:30:00,138.82,138.88,137.77,137.9,35709.0,134.1983,134.2563,133.1832,133.3089,35709.0
2024-05-23 10:00:00,138.0,138.16,137.77,137.81,26134.0,133.4056,133.5602,133.1832,133.2219,26134.0
2024-05-23 10:30:00,137.74,138.03,137.67,138.03,25410.0,133.1542,133.4346,133.0866,133.4346,25410.0
2024-05-23 11:00:00,138.05,138.37,137.94,138.08,16399.0,133.4539,133.7632,133.3476,133.4829,16399.0
2024-05-23 11:30:00,138.12,138.21,137.78,137.79,26227.0,133.5216,133.6086,133.1929,133.2026,26227.0
2024-05-23 12:00:00,137.79,137.86,137.6,137.69,11443.0,133.2026,133.2702,133.0189,133.1059,11443.0
2024-05-23 12:30:00,137.72,137.88,137.43,137.43,18689.0,133.1349,133.2896,132.8545,132.8545,18689.0
2024-05-23 13:00:00,137.44,137.47,137.3,137.38,6165.0,132.8642,132.8932,132.7289,132.8062,6165.0
2024-05-23 13:30:00,137.35,137.35,136.92,136.92,17048.0,132.7772,132.7772,132.3615,132.3615,17048.0
2024-05-23 14:00:00,136.92,136.99,136.76,136.88,22256.0,132.3615,132.4292,132.2068,132.3229,22256.0
2024-05-23 14:30:00,136.84,136.94,136.79,136.84,14678.0,132.2842,132.3809,132.2358,132.2842,14678.0
2024-05-23 15:00:00,136.8,136.95,136.76,136.82,21426.0,132.2455,132.3905,132.2068,132.2649,21426.0
2024-05-23 15:30:00,136.85,136.96,136.78,136.9,34147.0,132.2939,132.4002,132.2262,132.3422,34147.0
2024-05-24 09:30:00,137.45,137.59,137.3,137.4,19347.0,132.8739,133.0092,132.7289,132.8255,19347.0
2024-05-24 10:00:00,137.41,137.59,137.33,137.41,19255.0,132.8352,133.0092,132.7579,132.8352,19255.0
2024-05-24 10:30:00,137.45,137.54,137.28,137.44,21935.0,132.8739,132.9609,132.7095,132.8642,21935.0
2024-05-24 11:00:00,137.49,137.61,137.34,137.34,21352.0,132.9125,133.0285,132.7675,132.7675,21352.0
2024-05-24 11:30:00,137.28,137.4,137.03,137.03,6885.0,132.7095,132.8255,132.4679,132.4679,6885.0
2024-05-24 12:00:00,137.11,137.31,137.07,137.09,12801.0,132.5452,132.7385,132.5065,132.5259,12801.0
2024-05-24 12:30:00,137.09,137.13,136.88,136.94,10570.0,132.5259,132.5645,132.3229,132.3809,10570.0
2024-05-24 13:00:00,136.97,137.08,136.87,136.93,8727.0,132.4099,132.5162,132.3132,132.3712,8727.0
2024-05-24 13:30:00,136.84,137.05,136.84,136.97,10833.0,132.2842,132.4872,132.2842,132.4099,10833.0
2024-05-24 14:00:00,136.96,137.07,136.9,136.92,10850.0,132.4002,132.5065,132.3422,132.3615,10850.0
2024-05-24 14:30:00,136.89,137.04,136.84,136.93,15599.0,132.3325,132.4775,132.2842,132.3712,15599.0
2024-05-24 15:00:00,136.88,136.95,136.75,136.82,9846.0,132.3229,132.3905,132.1972,132.2649,9846.0
2024-05-24 15:30:00,136.79,136.86,136.69,136.81,23425.0,132.2358,132.3035,132.1392,132.2552,23425.0
2024-05-28 09:30:00,135.25,135.25,134.66,134.79,48130.0,130.7471,130.7471,130.1768,130.3024,48130.0
2024-05-28 10:00:00,134.67,134.67,134.33,134.4,33895.0,130.1864,130.1864,129.8577,129.9254,33895.0
2024-05-28 10:30:00,134.3,134.37,134.0,134.2,23389.0,129.8287,129.8964,129.5387,129.7321,23389.0
2024-05-28 11:00:00,134.24,134.62,134.12,134.62,36330.0,129.7707,130.1381,129.6547,130.1381,36330.0
2024-05-28 11:30:00,134.53,134.62,134.43,134.55,22694.0,130.0511,130.1381,129.9544,130.0704,22694.0
2024-05-28 12:00:00,134.54,134.59,134.3,134.55,19182.0,130.0608,130.1091,129.8287,130.0704,19182.0
2024-05-28 12:30:00,134.53,134.56,134.3,134.3,11489.0,130.0511,130.0801,129.8287,129.8287,11489.0
2024-05-28 13:00:00,134.28,134.28,134.07,134.11,9226.0,129.8094,129.8094,129.6064,129.6451,9226.0
2024-05-28 13:30:00,134.11,134.3,134.05,134.12,14019.0,129.6451,129.8287,129.5871,129.6547,14019.0
2024-05-28 14:00:00,134.09,134.19,133.98,134.05,21300.0,129.6257,129.7224,129.5194,129.5871,21300.0
2024-05-28 14:30:00,134.0,134.14,133.83,134.01,19764.0,129.5387,129.6741,129.3744,129.5484,19764.0
2024-05-28 15:00:00,133.99,134.01,133.8,133.9,19701.0,129.5291,129.5484,129.3454,129.4421,19701.0
2024-05-28 15:30:00,133.91,134.14,133.88,134.04,31936.0,129.4517,129.6741,129.4227,129.5774,31936.0
2024-05-29 09:30:00,132.51,132.84,132.38,132.84,42022.0,128.0983,128.4174,127.9727,128.4174,42022.0
2024-05-29 10:00:00,132.73,132.73,132.01,132.2,26984.0,128.311,128.311,127.615,127.7987,26984.0
2024-05-29 10:30:00,132.16,132.42,132.16,132.26,18940.0,127.76,128.0113,127.76,127.8567,18940.0
2024-05-29 11:00:00,132.25,132.28,131.65,132.03,37156.0,127.847,127.876,127.267,127.6343,37156.0
2024-05-29 11:30:00,132.05,132.08,131.67,131.67,39624.0,127.6537,127.6827,127.2863,127.2863,39624.0
2024-05-29 12:00:00,131.68,131.85,131.6,131.77,15056.0,127.296,127.4603,127.2186,127.383,15056.0
2024-05-29 12:30:00,131.83,132.09,131.79,132.03,15279.0,127.441,127.6923,127.4023,127.6343,15279.0
2024-05-29 13:00:00,132.0,132.2,131.82,132.04,21625.0,127.6053,127.7987,127.4313,127.644,21625.0
2024-05-29 13:30:00,132.03,132.23,131.94,132.22,15951.0,127.6343,127.8277,127.5473,127.818,15951.0
2024-05-29 14:00:00,132.22,132.23,131.8,131.83,15478.0,127.818,127.8277,127.412,127.441,15478.0
2024-05-29 14:30:00,131.81,131.96,131.74,131.82,13737.0,127.4216,127.5667,127.354,127.4313,13737.0
2024-05-29 15:00:00,131.79,131.92,131.69,131.84,29784.0,127.4023,127.528,127.3056,127.4506,29784.0
2024-05-29 15:30:00,131.81,131.93,131.43,131.43,43541.0,127.4216,127.5377,127.0543,127.0543,43541.0
2024-05-30 09:30:00,132.18,132.63,132.1,132.22,39488.0,127.7793,128.2143,127.702,127.818,39488.0
2024-05-30 10:00:00,132.3,132.48,132.15,132.28,18322.0,127.8953,128.0693,127.7503,127.876,18322.0
2024-05-30 10:30:00,132.21,132.85,132.2,132.75,24310.0,127.8083,128.427,127.7987,128.3304,24310.0
2024-05-30 11:00:00,132.75,133.2,132.72,133.0,52667.0,128.3304,128.7654,128.3014,128.572,52667.0
2024-05-30 11:30:00,133.03,133.03,132.32,132.45,33975.0,128.601,128.601,127.9147,128.0403,33975.0
2024-05-30 12:00:00,132.44,133.03,132.34,132.91,51266.0,128.0307,128.601,127.934,128.485,51266.0
2024-05-30 12:30:00,132.96,133.16,132.76,132.96,37776.0,128.5334,128.7267,128.34,128.5334,37776.0
2024-05-30 13:00:00,132.95,132.98,132.61,132.72,15053.0,128.5237,128.5527,128.195,128.3014,15053.0
2024-05-30 13:30:00,132.71,132.73,132.51,132.66,10029.0,128.2917,128.311,128.0983,128.2433,10029.0
2024-05-30 14:00:00,132.57,132.61,132.34,132.39,23671.0,128.1563,128.195,127.934,127.9823,23671.0
2024-05-30 14:30:00,132.39,132.52,132.22,132.5,26301.0,127.9823,128.108,127.818,128.0887,26301.0
2024-05-30 15:00:00,132.49,132.58,132.31,132.5,26532.0,128.079,128.166,127.905,128.0887,26532.0
2024-05-30 15:30:00,132.5,132.51,132.2,132.33,105101.0,128.0887,128.0983,127.7987,127.9243,105101.0
2024-05-31 09:30:00,132.69,133.24,132.6,133.21,28685.0,128.2724,128.804,128.1853,128.775,28685.0
2024-05-31 10:00:00,133.25,133.55,133.0,133.48,19114.0,128.8137,129.1037,128.572,129.036,19114.0
2024-05-31 10:30:00,133.55,134.04,133.5,133.81,40802.0,129.1037,129.5774,129.0554,129.3551,40802.0
2024-05-31 11:00:00,133.8,134.3,133.69,134.3,41833.0,129.3454,129.8287,129.2391,129.8287,41833.0
2024-05-31 11:30:00,134.3,134.5,134.02,134.1,52170.0,129.8287,130.0221,129.5581,129.6354,52170.0
2024-05-31 12:00:00,134.15,134.25,134.06,134.14,40317.0,129.6837,129.7804,129.5967,129.6741,40317.0
2024-05-31 12:30:00,134.18,134.24,134.06,134.24,22944.0,129.7127,129.7707,129.5967,129.7707,22944.0
2024-05-31 13:00:00,134.15,134.35,134.11,134.18,9584.0,129.6837,129.8771,129.6451,129.7127,9584.0
2024-05-31 13:30:00,134.12,134.36,134.0,134.36,12561.0,129.6547,129.8868,129.5387,129.8868,12561.0
2024-05-31 14:00:00,134.28,134.56,134.28,134.46,17267.0,129.8094,130.0801,129.8094,129.9834,17267.0
2024-05-31 14:30:00,134.46,134.69,134.37,134.67,11675.0,129.9834,130.2058,129.8964,130.1864,11675.0
2024-05-31 15:00:00,134.65,134.75,134.56,134.62,20872.0,130.1671,130.2638,130.0801,130.1381,20872.0
2024-05-31 15:30:00,134.57,135.08,134.57,135.02,58322.0,130.0898,130.5828,130.0898,130.5248,58322.0
2024-06-03 09:30:00,134.95,135.2,134.79,135.12,38740.0,130.4571,130.6988,130.3024,130.6214,38740.0
2024-06-03 10:00:00,135.25,135.6,135.25,135.49,11977.0,130.7471,131.0855,130.7471,130.9791,11977.0
2024-06-03 10:30:00,135.47,135.52,135.1,135.16,16159.0,130.9598,131.0081,130.6021,130.6601,16159.0
2024-06-03 11:00:00,135.16,135.26,134.96,135.22,34251.0,130.6601,130.7568,130.4668,130.7181,34251.0
2024-06-03 11:30:00,135.28,135.46,135.15,135.25,15733.0,130.7761,130.9501,130.6504,130.7471,15733.0
2024-06-03 12:00:00,135.26,135.37,135.11,135.15,24787.0,130.7568,130.8631,130.6118,130.6504,24787.0
2024-06-03 12:30:00,135.15,135.31,135.02,135.3,26240.0,130.6504,130.8051,130.5248,130.7955,26240.0
2024-06-03 13:00:00,135.23,135.38,135.08,135.34,12853.0,130.7278,130.8728,130.5828,130.8341,12853.0
2024-06-03 13:30:00,135.32,135.39,135.13,135.14,31944.0,130.8148,130.8825,130.6311,130.6408,31944.0
2024-06-03 14:00:00,135.09,135.42,135.09,135.38,25619.0,130.5924,130.9115,130.5924,130.8728,25619.0
2024-06-03 14:30:00,135.41,135.65,135.35,135.61,14416.0,130.9018,131.1338,130.8438,131.0951,14416.0
2024-06-03 15:00:00,135.6,135.68,135.53,135.59,11271.0,131.0855,131.1628,131.0178,131.0758,11271.0
2024-06-03 15:30:00,135.57,135.79,135.52,135.78,52395.0,131.0565,131.2691,131.0081,131.2595,52395.0
2024-06-04 09:30:00,134.49,134.65,134.28,134.5,27636.0,130.0124,130.1671,129.8094,130.0221,27636.0
2024-06-04 10:00:00,134.7,134.81,134.46,134.78,13587.0,130.2154,130.3218,129.9834,130.2928,13587.0
2024-06-04 10:30:00,134.69,134.87,134.6,134.71,20030.0,130.2058,130.3798,130.1188,130.2251,20030.0
2024-06-04 11:00:00,134.72,135.31,134.68,135.18,24632.0,130.2348,130.8051,130.1961,130.6795,24632.0
2024-06-04 11:30:00,135.15,135.44,135.01,135.23,13222.0,130.6504,130.9308,130.5151,130.7278,13222.0
2024-06-04 12:00:00,135.25,135.64,135.25,135.64,18797.0,130.7471,131.1241,130.7471,131.1241,18797.0
2024-06-04 12:30:00,135.59,135.69,135.52,135.63,8337.0,131.0758,131.1725,131.0081,131.1145,8337.0
2024-06-04 13:00:00,135.58,135.62,135.44,135.5,15633.0,131.0661,131.1048,130.9308,130.9888,15633.0
2024-06-04 13:30:00,135.5,135.76,135.45,135.68,18060.0,130.9888,131.2401,130.9405,131.1628,18060.0
2024-06-04 14:00:00,135.69,135.92,135.63,135.89,16497.0,131.1725,131.3948,131.1145,131.3658,16497.0
2024-06-04 14:30:00,135.9,136.04,135.79,135.82,25622.0,131.3755,131.5108,131.2691,131.2981,25622.0
2024-06-04 15:00:00,135.84,135.88,135.62,135.77,23152.0,131.3175,131.3561,131.1048,131.2498,23152.0
2024-06-04 15:30:00,135.77,135.81,135.53,135.57,63439.0,131.2498,131.2885,131.0178,131.0565,63439.0
2024-06-05 09:30:00,136.52,136.61,135.42,135.62,28219.0,131.9748,132.0618,130.9115,131.1048,28219.0
2024-06-05 10:00:00,135.41,135.52,135.2,135.4,20930.0,130.9018,131.0081,130.6988,130.8921,20930.0
2024-06-05 10:30:00,135.32,135.72,135.32,135.64,24734.0,130.8148,131.2015,130.8148,131.1241,24734.0
2024-06-05 11:00:00,135.63,135.79,135.45,135.73,28917.0,131.1145,131.2691,130.9405,131.2111,28917.0
2024-06-05 11:30:00,135.65,136.4,135.5,136.39,41177.0,131.1338,131.8588,130.9888,131.8492,41177.0
2024-06-05 12:00:00,136.39,136.39,136.06,136.2,42047.0,131.8492,131.8492,131.5302,131.6655,42047.0
2024-06-05 12:30:00,136.21,136.24,135.94,136.09,38802.0,131.6752,131.7042,131.4141,131.5592,38802.0
2024-06-05 13:00:00,136.08,136.25,136.06,136.16,18868.0,131.5495,131.7138,131.5302,131.6268,18868.0
2024-06-05 13:30:00,136.17,136.2,135.99,136.1,14711.0,131.6365,131.6655,131.4625,131.5688,14711.0
2024-06-05 14:00:00,136.08,136.4,136.07,136.36,17797.0,131.5495,131.8588,131.5398,131.8202,17797.0
2024-06-05 14:30:00,136.36,136.69,136.35,136.63,24061.0,131.8202,132.1392,131.8105,132.0812,24061.0
2024-06-05 15:00:00,136.59,136.73,136.41,136.49,22278.0,132.0425,132.1778,131.8685,131.9458,22278.0
2024-06-05 15:30:00,136.44,136.65,136.4,136.62,48145.0,131.8975,132.1005,131.8588,132.0715,48145.0
2024-06-06 09:30:00,137.68,138.68,137.56,138.68,41420.0,133.0962,134.0629,132.9802,134.0629,41420.0
2024-06-06 10:00:00,138.68,139.01,138.22,138.95,83047.0,134.0629,134.3819,133.6182,134.3239,83047.0
2024-06-06 10:30:00,138.91,138.96,138.49,138.65,31655.0,134.2853,134.3336,133.8793,134.0339,31655.0
2024-06-06 11:00:00,138.64,138.99,138.55,138.72,41094.0,134.0243,134.3626,133.9373,134.1016,41094.0
2024-06-06 11:30:00,138.71,138.75,138.35,138.45,57249.0,134.0919,134.1306,133.7439,133.8406,57249.0
2024-06-06 12:00:00,138.49,138.52,138.25,138.44,32231.0,133.8793,133.9083,133.6472,133.8309,32231.0
2024-06-06 12:30:00,138.47,138.7,138.45,138.52,17049.0,133.8599,134.0823,133.8406,133.9083,17049.0
2024-06-06 13:00:00,138.44,138.64,138.36,138.57,14593.0,133.8309,134.0243,133.7536,133.9566,14593.0
2024-06-06 13:30:00,138.57,138.69,138.53,138.66,17693.0,133.9566,134.0726,133.9179,134.0436,17693.0
2024-06-06 14:00:00,138.68,138.68,138.27,138.29,23217.0,134.0629,134.0629,133.6666,133.6859,23217.0
2024-06-06 14:30:00,138.29,138.33,138.05,138.33,32112.0,133.6859,133.7246,133.4539,133.7246,32112.0
2024-06-06 15:00:00,138.31,138.56,138.24,138.52,22731.0,133.7052,133.9469,133.6376,133.9083,22731.0
2024-06-06 15:30:00,138.53,138.76,138.45,138.75,56346.0,133.9179,134.1403,133.8406,134.1306,56346.0
2024-06-07 09:30:00,136.18,136.22,135.77,136.2,36087.0,131.6462,131.6848,131.2498,131.6655,36087.0
2024-06-07 10:00:00,136.23,136.61,136.13,136.46,18885.0,131.6945,132.0618,131.5978,131.9168,18885.0
2024-06-07 10:30:00,136.44,136.69,136.34,136.47,28490.0,131.8975,132.1392,131.8008,131.9265,28490.0
2024-06-07 11:00:00,136.44,136.6,136.36,136.45,9435.0,131.8975,132.0522,131.8202,131.9072,9435.0
2024-06-07 11:30:00,136.48,136.55,136.03,136.06,36582.0,131.9362,132.0038,131.5012,131.5302,36582.0
2024-06-07 12:00:00,136.02,136.04,135.84,135.9,15606.0,131.4915,131.5108,131.3175,131.3755,15606.0
2024-06-07 12:30:00,135.93,136.23,135.76,136.07,33403.0,131.4045,131.6945,131.2401,131.5398,33403.0
2024-06-07 13:00:00,136.02,136.22,135.96,136.03,15317.0,131.4915,131.6848,131.4335,131.5012,15317.0
2024-06-07 13:30:00,136.0,136.07,135.9,136.03,11740.0,131.4722,131.5398,131.3755,131.5012,11740.0
2024-06-07 14:00:00,135.99,136.14,135.77,136.14,31000.0,131.4625,131.6075,131.2498,131.6075,31000.0
2024-06-07 14:30:00,136.14,136.47,136.08,136.38,20301.0,131.6075,131.9265,131.5495,131.8395,20301.0
2024-06-07 15:00:00,136.38,136.54,136.25,136.49,56130.0,131.8395,131.9942,131.7138,131.9458,56130.0
2024-06-07 15:30:00,136.49,136.84,136.02,136.04,72843.0,131.9458,132.2842,131.4915,131.5108,72843.0
2024-06-10 09:30:00,133.76,134.0,133.36,133.53,50289.0,129.3067,129.5387,128.92,129.0844,50289.0
2024-06-10 10:00:00,133.48,133.69,133.2,133.28,26245.0,129.036,129.2391,128.7654,128.8427,26245.0
2024-06-10 10:30:00,133.28,133.52,133.03,133.16,16463.0,128.8427,129.0747,128.601,128.7267,16463.0
2024-06-10 11:00:00,133.15,133.16,132.92,133.07,28774.0,128.717,128.7267,128.4947,128.6397,28774.0
2024-06-10 11:30:00,133.16,133.23,133.07,133.14,22611.0,128.7267,128.7944,128.6397,128.7074,22611.0
2024-06-10 12:00:00,133.15,133.21,132.9,133.0,11668.0,128.717,128.775,128.4754,128.572,11668.0
2024-06-10 12:30:00,133.07,133.08,132.77,132.79,22103.0,128.6397,128.6494,128.3497,128.369,22103.0
2024-06-10 13:00:00,132.73,132.8,132.61,132.74,26640.0,128.311,128.3787,128.195,128.3207,26640.0
2024-06-10 13:30:00,132.76,133.08,132.73,133.03,31747.0,128.34,128.6494,128.311,128.601,31747.0
2024-06-10 14:00:00,133.05,133.14,132.96,133.01,30505.0,128.6204,128.7074,128.5334,128.5817,30505.0
2024-06-10 14:30:00,133.05,133.24,133.03,133.12,32010.0,128.6204,128.804,128.601,128.688,32010.0
2024-06-10 15:00:00,133.14,133.29,133.03,133.09,28583.0,128.7074,128.8524,128.601,128.659,28583.0
2024-06-10 15:30:00,133.1,133.11,132.81,132.94,77502.0,128.6687,128.6784,128.3884,128.514,77502.0
2024-06-11 09:30:00,131.82,131.98,131.16,131.33,39236.0,127.4313,127.586,126.7933,126.9576,39236.0
2024-06-11 10:00:00,131.39,131.76,131.33,131.56,27372.0,127.0156,127.3733,126.9576,127.18,27372.0
2024-06-11 10:30:00,131.59,132.16,131.59,131.99,58220.0,127.209,127.76,127.209,127.5957,58220.0
2024-06-11 11:00:00,132.08,132.31,132.03,132.2,33603.0,127.6827,127.905,127.6343,127.7987,33603.0
2024-06-11 11:30:00,132.2,132.54,132.18,132.41,34517.0,127.7987,128.1273,127.7793,128.0017,34517.0
2024-06-11 12:00:00,132.41,132.46,132.2,132.24,24222.0,128.0017,128.05,127.7987,127.8373,24222.0
2024-06-11 12:30:00,132.25,132.47,132.21,132.23,18271.0,127.847,128.0597,127.8083,127.8277,18271.0
2024-06-11 13:00:00,132.25,132.4,132.21,132.21,15304.0,127.847,127.992,127.8083,127.8083,15304.0
2024-06-11 13:30:00,132.25,132.32,132.2,132.28,9492.0,127.847,127.9147,127.7987,127.876,9492.0
2024-06-11 14:00:00,132.33,132.57,132.26,132.53,25965.0,127.9243,128.1563,127.8567,128.1177,25965.0
2024-06-11 14:30:00,132.56,132.61,132.29,132.53,18436.0,128.1467,128.195,127.8857,128.1177,18436.0
2024-06-11 15:00:00,132.61,132.95,132.58,132.89,27244.0,128.195,128.5237,128.166,128.4657,27244.0
2024-06-11 15:30:00,132.89,132.95,132.56,132.63,35046.0,128.4657,128.5237,128.1467,128.2143,35046.0
2024-06-12 09:30:00,134.97,134.97,133.91,134.02,39244.0,130.4764,130.4764,129.4517,129.5581,39244.0
2024-06-12 10:00:00,134.04,134.31,133.48,134.22,16595.0,129.5774,129.8384,129.036,129.7514,16595.0
2024-06-12 10:30:00,134.27,134.49,134.12,134.24,11756.0,129.7997,130.0124,129.6547,129.7707,11756.0
2024-06-12 11:00:00,134.19,134.37,134.01,134.31,14499.0,129.7224,129.8964,129.5484,129.8384,14499.0
2024-06-12 11:30:00,134.29,134.37,133.92,134.16,20696.0,129.8191,129.8964,129.4614,129.6934,20696.0
2024-06-12 12:00:00,134.16,134.26,133.92,133.96,31183.0,129.6934,129.7901,129.4614,129.5001,31183.0
2024-06-12 12:30:00,134.01,134.31,133.99,134.28,16966.0,129.5484,129.8384,129.5291,129.8094,16966.0
2024-06-12 13:00:00,134.33,134.4,134.13,134.19,17994.0,129.8577,129.9254,129.6644,129.7224,17994.0
2024-06-12 13:30:00,134.16,134.18,134.0,134.0,8446.0,129.6934,129.7127,129.5387,129.5387,8446.0
2024-06-12 14:00:00,134.0,134.03,133.64,134.03,13423.0,129.5387,129.5677,129.1907,129.5677,13423.0
2024-06-12 14:30:00,134.09,134.09,133.29,133.49,23021.0,129.6257,129.6257,128.8524,129.0457,23021.0
2024-06-12 15:00:00,133.54,133.63,133.25,133.3,28131.0,129.0941,129.1811,128.8137,128.862,28131.0
2024-06-12 15:30:00,133.27,133.47,133.21,133.4,38633.0,128.833,129.0264,128.775,128.9587,38633.0
2024-06-13 09:30:00,132.16,132.22,131.2,131.29,31314.0,127.76,127.818,126.832,126.919,31314.0
2024-06-13 10:00:00,131.28,131.45,131.13,131.13,23068.0,126.9093,127.0736,126.7643,126.7643,23068.0
2024-06-13 10:30:00,131.11,131.31,131.04,131.26,14661.0,126.745,126.9383,126.6773,126.89,14661.0
2024-06-13 11:00:00,131.28,131.58,131.07,131.56,36009.0,126.9093,127.1993,126.7063,127.18,36009.0
2024-06-13 11:30:00,131.59,131.83,131.59,131.72,16296.0,127.209,127.441,127.209,127.3346,16296.0
2024-06-13 12:00:00,131.66,131.69,131.42,131.47,20328.0,127.2766,127.3056,127.0446,127.093,20328.0
2024-06-13 12:30:00,131.53,131.95,131.49,131.68,16586.0,127.151,127.557,127.1123,127.296,16586.0
2024-06-13 13:00:00,131.71,131.76,131.46,131.46,21462.0,127.325,127.3733,127.0833,127.0833,21462.0
2024-06-13 13:30:00,131.47,131.71,131.46,131.64,20558.0,127.093,127.325,127.0833,127.2573,20558.0
2024-06-13 14:00:00,131.62,131.71,131.45,131.47,7700.0,127.238,127.325,127.0736,127.093,7700.0
2024-06-13 14:30:00,131.46,131.58,131.41,131.53,10704.0,127.0833,127.1993,127.035,127.151,10704.0
2024-06-13 15:00:00,131.5,131.59,131.25,131.27,20062.0,127.122,127.209,126.8803,126.8996,20062.0
2024-06-13 15:30:00,131.27,131.38,131.14,131.37,77680.0,126.8996,127.006,126.774,126.9963,77680.0
2024-06-14 09:30:00,131.76,132.08,131.49,131.59,26100.0,127.3733,127.6827,127.1123,127.209,26100.0
2024-06-14 10:00:00,131.66,131.66,130.85,130.9,28878.0,127.2766,127.2766,126.4936,126.5419,28878.0
2024-06-14 10:30:00,130.81,130.97,130.49,130.81,26210.0,126.4549,126.6096,126.1456,126.4549,26210.0
2024-06-14 11:00:00,130.85,131.24,130.85,131.13,28201.0,126.4936,126.8706,126.4936,126.7643,28201.0
2024-06-14 11:30:00,131.2,131.31,131.07,131.28,25546.0,126.832,126.9383,126.7063,126.9093,25546.0
2024-06-14 12:00:00,131.28,131.63,131.16,131.56,12944.0,126.9093,127.2476,126.7933,127.18,12944.0
2024-06-14 12:30:00,131.54,131.67,131.45,131.61,16621.0,127.1606,127.2863,127.0736,127.2283,16621.0
2024-06-14 13:00:00,131.64,131.87,131.62,131.85,16302.0,127.2573,127.4797,127.238,127.4603,16302.0
2024-06-14 13:30:00,131.87,131.93,131.6,131.61,11306.0,127.4797,127.5377,127.2186,127.2283,11306.0
2024-06-14 14:00:00,131.56,131.67,131.45,131.51,6233.0,127.18,127.2863,127.0736,127.1316,6233.0
2024-06-14 14:30:00,131.53,131.59,131.47,131.53,6284.0,127.151,127.209,127.093,127.151,6284.0
2024-06-14 15:00:00,131.58,131.74,131.54,131.57,13318.0,127.1993,127.354,127.1606,127.1896,13318.0
2024-06-14 15:30:00,131.55,131.67,131.51,131.64,32749.0,127.1703,127.2863,127.1316,127.2573,32749.0
2024-06-17 09:30:00,130.6,131.3,130.6,131.11,42941.0,126.2519,126.9286,126.2519,126.745,42941.0
2024-06-17 10:00:00,131.06,131.07,130.77,130.84,29726.0,126.6966,126.7063,126.4163,126.4839,29726.0
2024-06-17 10:30:00,130.8,131.1,130.78,130.94,31032.0,126.4453,126.7353,126.4259,126.5806,31032.0
2024-06-17 11:00:00,130.92,131.27,130.9,131.24,34855.0,126.5613,126.8996,126.5419,126.8706,34855.0
2024-06-17 11:30:00,131.25,131.54,131.13,131.46,35951.0,126.8803,127.1606,126.7643,127.0833,35951.0
2024-06-17 12:00:00,131.44,131.73,131.44,131.73,15237.0,127.064,127.3443,127.064,127.3443,15237.0
2024-06-17 12:30:00,131.69,131.77,131.63,131.66,16242.0,127.3056,127.383,127.2476,127.2766,16242.0
2024-06-17 13:00:00,131.64,131.65,131.42,131.5,14810.0,127.2573,127.267,127.0446,127.122,14810.0
2024-06-17 13:30:00,131.5,131.62,131.5,131.52,7403.0,127.122,127.238,127.122,127.1413,7403.0
2024-06-17 14:00:00,131.58,131.85,131.52,131.78,11754.0,127.1993,127.4603,127.1413,127.3926,11754.0
2024-06-17 14:30:00,131.81,131.87,131.64,131.65,16849.0,127.4216,127.4797,127.2573,127.267,16849.0
2024-06-17 15:00:00,131.67,131.75,131.6,131.75,13624.0,127.2863,127.3636,127.2186,127.3636,13624.0
2024-06-17 15:30:00,131.72,131.87,131.66,131.81,25229.0,127.3346,127.4797,127.2766,127.4216,25229.0
2024-06-18 09:30:00,131.04,131.48,130.96,131.28,30491.0,126.6773,127.1026,126.5999,126.9093,30491.0
2024-06-18 10:00:00,131.25,131.34,130.79,130.84,20055.0,126.8803,126.9673,126.4356,126.4839,20055.0
2024-06-18 10:30:00,130.88,130.9,130.5,130.5,28279.0,126.5226,126.5419,126.1553,126.1553,28279.0
2024-06-18 11:00:00,130.49,130.65,130.44,130.51,54000.0,126.1456,126.3003,126.0973,126.1649,54000.0
2024-06-18 11:30:00,130.52,130.6,130.03,130.09,41262.0,126.1746,126.2519,125.7009,125.7589,41262.0
2024-06-18 12:00:00,130.14,130.27,129.61,129.61,53548.0,125.8072,125.9329,125.2949,125.2949,53548.0
2024-06-18 12:30:00,129.85,130.15,129.59,129.81,52299.0,125.5269,125.8169,125.2756,125.4882,52299.0
2024-06-18 13:00:00,129.78,129.87,129.6,129.69,43240.0,125.4592,125.5462,125.2852,125.3722,43240.0
2024-06-18 13:30:00,129.69,129.79,129.55,129.61,36354.0,125.3722,125.4689,125.2369,125.2949,36354.0
2024-06-18 14:00:00,129.6,129.62,129.33,129.33,49053.0,125.2852,125.3046,125.0242,125.0242,49053.0
2024-06-18 14:30:00,129.32,129.55,129.22,129.28,61896.0,125.0145,125.2369,124.9179,124.9759,61896.0
2024-06-18 15:00:00,129.28,129.39,129.11,129.27,84028.0,124.9759,125.0822,124.8115,124.9662,84028.0
2024-06-18 15:30:00,129.27,129.58,129.23,129.43,186574.0,124.9662,125.2659,124.9275,125.1209,186574.0
2024-06-20 09:30:00,131.87,131.87,131.21,131.8,122527.0,127.4797,127.4797,126.8416,127.412,122527.0
2024-06-20 10:00:00,131.83,131.87,131.59,131.69,66043.0,127.441,127.4797,127.209,127.3056,66043.0
2024-06-20 10:30:00,131.7,131.84,131.49,131.76,55287.0,127.3153,127.4506,127.1123,127.3733,55287.0
2024-06-20 11:00:00,131.79,131.79,131.28,131.57,23974.0,127.4023,127.4023,126.9093,127.1896,23974.0
2024-06-20 11:30:00,131.59,131.62,131.02,131.09,38991.0,127.209,127.238,126.6579,126.7256,38991.0
2024-06-20 12:00:00,131.04,131.37,130.91,131.28,51254.0,126.6773,126.9963,126.5516,126.9093,51254.0
2024-06-20 12:30:00,131.21,131.58,131.16,131.57,37570.0,126.8416,127.1993,126.7933,127.1896,37570.0
2024-06-20 13:00:00,131.55,131.62,131.28,131.31,22057.0,127.1703,127.238,126.9093,126.9383,22057.0
2024-06-20 13:30:00,131.36,131.43,131.21,131.43,16196.0,126.9866,127.0543,126.8416,127.0543,16196.0
2024-06-20 14:00:00,131.44,131.44,131.11,131.11,23715.0,127.064,127.064,126.745,126.745,23715.0
2024-06-20 14:30:00,131.11,131.27,131.0,131.21,15151.0,126.745,126.8996,126.6386,126.8416,15151.0
2024-06-20 15:00:00,131.21,131.24,130.86,131.05,31629.0,126.8416,126.8706,126.5033,126.687,31629.0
2024-06-20 15:30:00,131.01,131.5,130.95,131.47,58879.0,126.6483,127.122,126.5903,127.093,58879.0
2024-06-21 09:30:00,129.97,131.31,129.96,131.22,77917.0,125.6429,126.9383,125.6332,126.8513,77917.0
2024-06-21 10:00:00,131.3,131.4,131.13,131.39,27963.0,126.9286,127.0253,126.7643,127.0156,27963.0
2024-06-21 10:30:00,131.39,131.41,130.98,131.03,26546.0,127.0156,127.035,126.6193,126.6676,26546.0
2024-06-21 11:00:00,131.02,131.07,130.68,130.76,10888.0,126.6579,126.7063,126.3293,126.4066,10888.0
2024-06-21 11:30:00,130.62,130.63,130.18,130.27,34107.0,126.2713,126.2809,125.8459,125.9329,34107.0
2024-06-21 12:00:00,130.27,130.37,130.19,130.36,7911.0,125.9329,126.0296,125.8556,126.0199,7911.0
2024-06-21 12:30:00,130.36,130.5,130.28,130.47,18435.0,126.0199,126.1553,125.9426,126.1263,18435.0
2024-06-21 13:00:00,130.46,130.5,130.14,130.16,16316.0,126.1166,126.1553,125.8072,125.8266,16316.0
2024-06-21 13:30:00,130.15,130.37,130.09,130.29,23838.0,125.8169,126.0296,125.7589,125.9523,23838.0
2024-06-21 14:00:00,130.3,130.42,130.17,130.32,22400.0,125.9619,126.0779,125.8362,125.9813,22400.0
2024-06-21 14:30:00,130.29,130.42,130.21,130.27,25167.0,125.9523,126.0779,125.8749,125.9329,25167.0
2024-06-21 15:00:00,130.25,130.33,130.09,130.29,34874.0,125.9136,125.9909,125.7589,125.9523,34874.0
2024-06-21 15:30:00,130.27,130.4,130.15,130.38,67455.0,125.9329,126.0586,125.8169,126.0393,67455.0
2024-06-24 09:30:00,130.97,131.49,130.86,131.43,35571.0,126.6096,127.1123,126.5033,127.0543,35571.0
2024-06-24 10:00:00,131.56,131.7,131.43,131.59,40959.0,127.18,127.3153,127.0543,127.209,40959.0
2024-06-24 10:30:00,131.59,131.93,131.5,131.52,13042.0,127.209,127.5377,127.122,127.1413,13042.0
2024-06-24 11:00:00,131.45,131.5,131.22,131.24,16930.0,127.0736,127.122,126.8513,126.8706,16930.0
2024-06-24 11:30:00,131.25,131.3,130.99,131.08,33673.0,126.8803,126.9286,126.6289,126.716,33673.0
2024-06-24 12:00:00,131.13,131.6,131.08,131.55,34308.0,126.7643,127.2186,126.716,127.1703,34308.0
2024-06-24 12:30:00,131.57,131.68,131.44,131.62,36779.0,127.1896,127.296,127.064,127.238,36779.0
2024-06-24 13:00:00,131.57,131.62,131.06,131.09,17788.0,127.1896,127.238,126.6966,126.7256,17788.0
2024-06-24 13:30:00,131.13,131.18,131.02,131.06,16021.0,126.7643,126.8126,126.6579,126.6966,16021.0
2024-06-24 14:00:00,131.08,131.36,131.04,131.32,43153.0,126.716,126.9866,126.6773,126.948,43153.0
2024-06-24 14:30:00,131.37,131.51,131.25,131.25,33948.0,126.9963,127.1316,126.8803,126.8803,33948.0
2024-06-24 15:00:00,131.29,131.35,131.13,131.33,25442.0,126.919,126.977,126.7643,126.9576,25442.0
2024-06-24 15:30:00,131.31,131.57,131.25,131.42,48942.0,126.9383,127.1896,126.8803,127.0446,48942.0
2024-06-25 09:30:00,130.79,131.24,130.71,130.98,40752.0,126.4356,126.8706,126.3583,126.6193,40752.0
2024-06-25 10:00:00,130.97,131.22,130.9,131.07,26152.0,126.6096,126.8513,126.5419,126.7063,26152.0
2024-06-25 10:30:00,131.03,131.14,130.78,130.84,60101.0,126.6676,126.774,126.4259,126.4839,60101.0
2024-06-25 11:00:00,130.84,131.0,130.56,130.72,47029.0,126.4839,126.6386,126.2133,126.3679,47029.0
2024-06-25 11:30:00,130.7,130.73,130.24,130.34,30873.0,126.3486,126.3776,125.9039,126.0006,30873.0
2024-06-25 12:00:00,130.34,130.48,130.12,130.12,16675.0,126.0006,126.1359,125.7879,125.7879,16675.0
2024-06-25 12:30:00,130.08,130.16,129.9,130.04,16444.0,125.7492,125.8266,125.5752,125.7106,16444.0
2024-06-25 13:00:00,130.03,130.14,129.98,130.1,13541.0,125.7009,125.8072,125.6526,125.7686,13541.0
2024-06-25 13:30:00,130.13,130.39,130.13,130.37,12865.0,125.7976,126.0489,125.7976,126.0296,12865.0
2024-06-25 14:00:00,130.39,130.55,130.31,130.55,27863.0,126.0489,126.2036,125.9716,126.2036,27863.0
2024-06-25 14:30:00,130.54,130.63,130.39,130.58,15219.0,126.1939,126.2809,126.0489,126.2326,15219.0
2024-06-25 15:00:00,130.58,130.8,130.54,130.77,19547.0,126.2326,126.4453,126.1939,126.4163,19547.0
2024-06-25 15:30:00,130.76,130.76,130.34,130.35,44133.0,126.4066,126.4066,126.0006,126.0103,44133.0
2024-06-26 09:30:00,128.92,129.02,128.65,128.93,41572.0,124.6279,124.7245,124.3669,124.6375,41572.0
2024-06-26 10:00:00,128.97,129.68,128.91,129.47,39465.0,124.6762,125.3626,124.6182,125.1596,39465.0
2024-06-26 10:30:00,129.41,129.64,129.34,129.34,26251.0,125.1016,125.3239,125.0339,125.0339,26251.0
2024-06-26 11:00:00,129.39,129.55,129.08,129.25,15799.0,125.0822,125.2369,124.7825,124.9469,15799.0
2024-06-26 11:30:00,129.22,129.45,129.16,129.33,28809.0,124.9179,125.1402,124.8599,125.0242,28809.0
2024-06-26 12:00:00,129.35,129.5,129.0,129.05,21290.0,125.0435,125.1886,124.7052,124.7535,21290.0
2024-06-26 12:30:00,129.05,129.09,128.87,128.99,18866.0,124.7535,124.7922,124.5795,124.6955,18866.0
2024-06-26 13:00:00,129.0,129.25,128.93,129.17,13347.0,124.7052,124.9469,124.6375,124.8695,13347.0
2024-06-26 13:30:00,129.18,129.21,128.88,128.96,11683.0,124.8792,124.9082,124.5892,124.6665,11683.0
2024-06-26 14:00:00,128.98,129.04,128.91,128.93,16287.0,124.6859,124.7439,124.6182,124.6375,16287.0
2024-06-26 14:30:00,128.91,129.01,128.82,128.96,25597.0,124.6182,124.7149,124.5312,124.6665,25597.0
2024-06-26 15:00:00,128.93,128.95,128.75,128.85,20421.0,124.6375,124.6569,124.4635,124.5602,20421.0
2024-06-26 15:30:00,128.84,128.94,128.64,128.69,44523.0,124.5505,124.6472,124.3572,124.4055,44523.0
2024-06-27 09:30:00,127.92,127.96,127.45,127.65,49379.0,123.6612,123.6998,123.2068,123.4001,49379.0
2024-06-27 10:00:00,127.72,127.76,127.42,127.44,15628.0,123.4678,123.5065,123.1778,123.1971,15628.0
2024-06-27 10:30:00,127.45,127.59,127.43,127.47,33724.0,123.2068,123.3421,123.1875,123.2261,33724.0
2024-06-27 11:00:00,127.48,127.51,126.76,126.83,46442.0,123.2358,123.2648,122.5398,122.6074,46442.0
2024-06-27 11:30:00,126.88,127.19,126.78,127.17,52092.0,122.6558,122.9555,122.5591,122.9361,52092.0
2024-06-27 12:00:00,127.19,127.2,127.03,127.07,20224.0,122.9555,122.9651,122.8008,122.8395,20224.0
2024-06-27 12:30:00,127.07,127.1,126.86,126.99,18334.0,122.8395,122.8685,122.6364,122.7621,18334.0
2024-06-27 13:00:00,127.0,127.08,126.91,126.96,14474.0,122.7718,122.8491,122.6848,122.7331,14474.0
2024-06-27 13:30:00,126.92,127.08,126.89,127.0,19212.0,122.6945,122.8491,122.6654,122.7718,19212.0
2024-06-27 14:00:00,126.99,126.99,126.55,126.55,21852.0,122.7621,122.7621,122.3368,122.3368,21852.0
2024-06-27 14:30:00,126.5,126.54,126.27,126.47,53604.0,122.2884,122.3271,122.0661,122.2594,53604.0
2024-06-27 15:00:00,126.46,126.84,126.43,126.79,24737.0,122.2498,122.6171,122.2208,122.5688,24737.0
2024-06-27 15:30:00,126.8,127.15,126.72,126.98,41170.0,122.5784,122.9168,122.5011,122.7525,41170.0
2024-06-28 09:30:00,126.2,126.44,125.85,125.85,69783.0,121.9984,122.2304,121.6601,121.6601,69783.0
2024-06-28 10:00:00,125.9,126.58,125.68,126.58,41555.0,121.7084,122.3658,121.4957,122.3658,41555.0
2024-06-28 10:30:00,126.58,126.88,126.45,126.47,24234.0,122.3658,122.6558,122.2401,122.2594,24234.0
2024-06-28 11:00:00,126.42,126.43,126.15,126.3,29358.0,122.2111,122.2208,121.9501,122.0951,29358.0
2024-06-28 11:30:00,126.39,126.63,126.15,126.36,60695.0,122.1821,122.4141,121.9501,122.1531,60695.0
2024-06-28 12:00:00,126.38,126.39,126.07,126.36,9771.0,122.1724,122.1821,121.8728,122.1531,9771.0
2024-06-28 12:30:00,126.37,126.57,126.26,126.29,28493.0,122.1628,122.3561,122.0564,122.0854,28493.0
2024-06-28 13:00:00,126.26,126.49,126.16,126.16,25555.0,122.0564,122.2788,121.9598,121.9598,25555.0
2024-06-28 13:30:00,126.15,126.22,126.05,126.05,25063.0,121.9501,122.0178,121.8534,121.8534,25063.0
2024-06-28 14:00:00,126.07,126.15,125.92,126.04,24891.0,121.8728,121.9501,121.7277,121.8437,24891.0
2024-06-28 14:30:00,126.02,126.02,125.75,125.83,19970.0,121.8244,121.8244,121.5634,121.6407,19970.0
2024-06-28 15:00:00,125.8,125.8,125.65,125.72,21681.0,121.6117,121.6117,121.4667,121.5344,21681.0
2024-06-28 15:30:00,125.71,126.2,125.68,126.09,65453.0,121.5247,121.9984,121.4957,121.8921,65453.0
2024-07-01 09:30:00,126.59,127.33,126.52,127.13,40751.0,122.3754,123.0908,122.3078,122.8975,40751.0
2024-07-01 10:00:00,127.25,127.44,126.19,126.37,76000.0,123.0135,123.1971,121.9888,122.1628,76000.0
2024-07-01 10:30:00,126.41,126.41,125.95,126.12,155703.0,122.2014,122.2014,121.7567,121.9211,155703.0
2024-07-01 11:00:00,126.13,126.42,125.9,125.95,75851.0,121.9308,122.2111,121.7084,121.7567,75851.0
2024-07-01 11:30:00,126.01,126.06,125.69,125.86,36975.0,121.8147,121.8631,121.5054,121.6697,36975.0
2024-07-01 12:00:00,125.81,125.97,125.66,125.89,23719.0,121.6214,121.7761,121.4764,121.6987,23719.0
2024-07-01 12:30:00,125.93,126.06,125.81,126.06,35196.0,121.7374,121.8631,121.6214,121.8631,35196.0
2024-07-01 13:00:00,126.02,126.22,126.01,126.16,21986.0,121.8244,122.0178,121.8147,121.9598,21986.0
2024-07-01 13:30:00,126.16,126.37,126.16,126.2,28493.0,121.9598,122.1628,121.9598,121.9984,28493.0
2024-07-01 14:00:00,126.17,126.23,126.09,126.16,48769.0,121.9694,122.0274,121.8921,121.9598,48769.0
2024-07-01 14:30:00,126.16,126.16,125.9,126.0,52162.0,121.9598,121.9598,121.7084,121.8051,52162.0
2024-07-01 15:00:00,126.0,126.06,125.81,125.85,32642.0,121.8051,121.8631,121.6214,121.6601,32642.0
2024-07-01 15:30:00,125.85,125.97,125.7,125.88,34557.0,121.6601,121.7761,121.5151,121.6891,34557.0
2024-07-02 09:30:00,125.65,125.7,125.08,125.25,44263.0,121.4667,121.5151,120.9157,121.0801,44263.0
2024-07-02 10:00:00,125.28,125.28,124.8,125.27,39591.0,121.1091,121.1091,120.645,121.0994,39591.0
2024-07-02 10:30:00,125.2,125.38,124.95,125.05,25072.0,121.0317,121.2057,120.79,120.8867,25072.0
2024-07-02 11:00:00,125.01,125.41,124.98,125.4,41904.0,120.848,121.2347,120.819,121.2251,41904.0
2024-07-02 11:30:00,125.36,125.53,125.15,125.41,45157.0,121.1864,121.3507,120.9834,121.2347,45157.0
2024-07-02 12:00:00,125.41,125.43,125.26,125.34,31209.0,121.2347,121.2541,121.0897,121.1671,31209.0
2024-07-02 12:30:00,125.36,125.36,125.15,125.15,13132.0,121.1864,121.1864,120.9834,120.9834,13132.0
2024-07-02 13:00:00,125.19,125.37,125.13,125.36,8189.0,121.022,121.1961,120.964,121.1864,8189.0
2024-07-02 13:30:00,125.36,125.61,125.27,125.59,25064.0,121.1864,121.4281,121.0994,121.4087,25064.0
2024-07-02 14:00:00,125.52,125.66,125.52,125.61,27448.0,121.3411,121.4764,121.3411,121.4281,27448.0
2024-07-02 14:30:00,125.63,125.93,125.57,125.88,39433.0,121.4474,121.7374,121.3894,121.6891,39433.0
2024-07-02 15:00:00,125.88,126.18,125.77,126.18,24550.0,121.6891,121.9791,121.5827,121.9791,24550.0
2024-07-02 15:30:00,126.18,126.26,126.09,126.22,54545.0,121.9791,122.0564,121.8921,122.0178,54545.0
2024-07-03 09:30:00,128.08,128.35,127.73,128.05,69904.0,123.8158,124.0768,123.4775,123.7868,69904.0
2024-07-03 10:00:00,128.17,128.39,127.98,128.05,47452.0,123.9028,124.1155,123.7192,123.7868,47452.0
2024-07-03 10:30:00,128.02,128.31,127.95,128.22,24489.0,123.7578,124.0382,123.6902,123.9512,24489.0
2024-07-03 11:00:00,128.26,128.36,128.12,128.12,37677.0,123.9898,124.0865,123.8545,123.8545,37677.0
2024-07-03 11:30:00,128.12,128.22,128.02,128.2,29373.0,123.8545,123.9512,123.7578,123.9318,29373.0
2024-07-03 12:00:00,128.15,128.3,128.12,128.21,12458.0,123.8835,124.0285,123.8545,123.9415,12458.0
2024-07-03 12:30:00,128.2,128.4,128.15,128.33,22305.0,123.9318,124.1252,123.8835,124.0575,22305.0
2024-07-05 09:30:00,130.47,130.47,129.39,129.48,91793.0,126.1263,126.1263,125.0822,125.1692,91793.0
2024-07-05 10:00:00,129.47,129.48,129.12,129.16,38419.0,125.1596,125.1692,124.8212,124.8599,38419.0
2024-07-05 10:30:00,129.19,129.43,129.15,129.3,16039.0,124.8889,125.1209,124.8502,124.9952,16039.0
2024-07-05 11:00:00,129.35,129.52,129.23,129.32,12003.0,125.0435,125.2079,124.9275,125.0145,12003.0
2024-07-05 11:30:00,129.28,129.42,129.02,129.02,23706.0,124.9759,125.1112,124.7245,124.7245,23706.0
2024-07-05 12:00:00,128.99,129.12,128.88,129.07,31741.0,124.6955,124.8212,124.5892,124.7729,31741.0
2024-07-05 12:30:00,129.07,129.18,129.0,129.17,7343.0,124.7729,124.8792,124.7052,124.8695,7343.0
2024-07-05 13:00:00,129.1,129.29,129.09,129.19,12592.0,124.8019,124.9855,124.7922,124.8889,12592.0
2024-07-05 13:30:00,129.19,129.39,129.17,129.39,15140.0,124.8889,125.0822,124.8695,125.0822,15140.0
2024-07-05 14:00:00,129.39,129.39,129.2,129.24,15501.0,125.0822,125.0822,124.8985,124.9372,15501.0
2024-07-05 14:30:00,129.2,129.49,129.17,129.49,14841.0,124.8985,125.1789,124.8695,125.1789,14841.0
2024-07-05 15:00:00,129.51,129.51,129.35,129.46,16502.0,125.1982,125.1982,125.0435,125.1499,16502.0
2024-07-05 15:30:00,129.45,129.75,129.45,129.69,46835.0,125.1402,125.4302,125.1402,125.3722,46835.0
2024-07-08 09:30:00,129.72,129.85,129.47,129.48,37025.0,125.4012,125.5269,125.1596,125.1692,37025.0
2024-07-08 10:00:00,129.47,129.51,129.15,129.17,28506.0,125.1596,125.1982,124.8502,124.8695,28506.0
2024-07-08 10:30:00,129.15,129.15,128.76,128.9,8193.0,124.8502,124.8502,124.4732,124.6085,8193.0
2024-07-08 11:00:00,128.91,128.98,128.77,128.94,11474.0,124.6182,124.6859,124.4829,124.6472,11474.0
2024-07-08 11:30:00,128.93,128.93,128.3,128.38,64302.0,124.6375,124.6375,124.0285,124.1058,64302.0
2024-07-08 12:00:00,128.43,128.69,128.43,128.62,9660.0,124.1542,124.4055,124.1542,124.3379,9660.0
2024-07-08 12:30:00,128.65,128.65,128.44,128.53,15371.0,124.3669,124.3669,124.1638,124.2508,15371.0
2024-07-08 13:00:00,128.44,128.51,128.36,128.48,8239.0,124.1638,124.2315,124.0865,124.2025,8239.0
2024-07-08 13:30:00,128.49,128.54,128.42,128.49,19285.0,124.2122,124.2605,124.1445,124.2122,19285.0
2024-07-08 14:00:00,128.5,128.5,128.21,128.21,14041.0,124.2218,124.2218,123.9415,123.9415,14041.0
2024-07-08 14:30:00,128.21,128.36,127.95,128.09,36124.0,123.9415,124.0865,123.6902,123.8255,36124.0
2024-07-08 15:00:00,128.1,128.22,128.05,128.13,25570.0,123.8352,123.9512,123.7868,123.8642,25570.0
2024-07-08 15:30:00,128.11,128.3,128.08,128.11,45742.0,123.8448,124.0285,123.8158,123.8448,45742.0
2024-07-09 09:30:00,127.84,128.03,127.7,127.78,28144.0,123.5838,123.7675,123.4485,123.5258,28144.0
2024-07-09 10:00:00,127.74,127.8,127.14,127.34,22601.0,123.4872,123.5452,122.9071,123.1005,22601.0
2024-07-09 10:30:00,127.27,127.54,127.12,127.17,12599.0,123.0328,123.2938,122.8878,122.9361,12599.0
2024-07-09 11:00:00,127.15,127.16,126.57,126.69,59208.0,122.9168,122.9265,122.3561,122.4721,59208.0
2024-07-09 11:30:00,126.69,126.72,126.38,126.6,83983.0,122.4721,122.5011,122.1724,122.3851,83983.0
2024-07-09 12:00:00,126.57,126.63,126.4,126.59,27350.0,122.3561,122.4141,122.1918,122.3754,27350.0
2024-07-09 12:30:00,126.62,126.7,126.5,126.7,26046.0,122.4044,122.4818,122.2884,122.4818,26046.0
2024-07-09 13:00:00,126.68,126.95,126.61,126.9,28991.0,122.4624,122.7235,122.3948,122.6751,28991.0
2024-07-09 13:30:00,126.88,127.05,126.81,126.86,28726.0,122.6558,122.8201,122.5881,122.6364,28726.0
2024-07-09 14:00:00,126.89,126.89,126.73,126.78,24037.0,122.6654,122.6654,122.5108,122.5591,24037.0
2024-07-09 14:30:00,126.72,126.83,126.68,126.81,22217.0,122.5011,122.6074,122.4624,122.5881,22217.0
2024-07-09 15:00:00,126.79,126.84,126.6,126.72,36356.0,122.5688,122.6171,122.3851,122.5011,36356.0
2024-07-09 15:30:00,126.72,126.86,126.65,126.73,59125.0,122.5011,122.6364,122.4334,122.5108,59125.0
2024-07-10 09:30:00,127.83,127.92,127.53,127.7,39394.0,123.5742,123.6612,123.2841,123.4485,39394.0
2024-07-10 10:00:00,127.75,128.09,127.67,128.03,26153.0,123.4968,123.8255,123.4195,123.7675,26153.0
2024-07-10 10:30:00,128.03,128.14,127.83,127.99,13576.0,123.7675,123.8738,123.5742,123.7288,13576.0
2024-07-10 11:00:00,128.0,128.42,128.0,128.32,18690.0,123.7385,124.1445,123.7385,124.0478,18690.0
2024-07-10 11:30:00,128.32,128.7,128.13,128.7,37752.0,124.0478,124.4152,123.8642,124.4152,37752.0
2024-07-10 12:00:00,128.64,128.75,128.53,128.69,25198.0,124.3572,124.4635,124.2508,124.4055,25198.0
2024-07-10 12:30:00,128.7,128.75,128.52,128.75,19406.0,124.4152,124.4635,124.2412,124.4635,19406.0
2024-07-10 13:00:00,128.72,128.9,128.63,128.69,7304.0,124.4345,124.6085,124.3475,124.4055,7304.0
2024-07-10 13:30:00,128.63,128.76,128.6,128.76,11477.0,124.3475,124.4732,124.3185,124.4732,11477.0
2024-07-10 14:00:00,128.74,128.76,128.48,128.58,27083.0,124.4539,124.4732,124.2025,124.2992,27083.0
2024-07-10 14:30:00,128.59,128.74,128.56,128.74,8170.0,124.3089,124.4539,124.2799,124.4539,8170.0
2024-07-10 15:00:00,128.74,128.95,128.74,128.88,13089.0,124.4539,124.6569,124.4539,124.5892,13089.0
2024-07-10 15:30:00,128.87,129.18,128.83,129.14,47734.0,124.5795,124.8792,124.5409,124.8405,47734.0
2024-07-11 09:30:00,130.87,131.68,130.68,131.46,64410.0,126.5129,127.296,126.3293,127.0833,64410.0
2024-07-11 10:00:00,131.48,132.04,131.41,131.86,42875.0,127.1026,127.644,127.035,127.47,42875.0
2024-07-11 10:30:00,131.81,131.95,131.42,131.57,17658.0,127.4216,127.557,127.0446,127.1896,17658.0
2024-07-11 11:00:00,131.6,131.66,131.43,131.43,17839.0,127.2186,127.2766,127.0543,127.0543,17839.0
2024-07-11 11:30:00,131.43,131.65,131.35,131.54,26315.0,127.0543,127.267,126.977,127.1606,26315.0
2024-07-11 12:00:00,131.53,131.53,131.17,131.22,13472.0,127.151,127.151,126.803,126.8513,13472.0
2024-07-11 12:30:00,131.22,131.37,131.15,131.32,7779.0,126.8513,126.9963,126.7836,126.948,7779.0
2024-07-11 13:00:00,131.3,131.42,131.12,131.12,10544.0,126.9286,127.0446,126.7546,126.7546,10544.0
2024-07-11 13:30:00,131.08,131.3,131.07,131.22,17250.0,126.716,126.9286,126.7063,126.8513,17250.0
2024-07-11 14:00:00,131.23,131.43,131.21,131.21,19935.0,126.861,127.0543,126.8416,126.8416,19935.0
2024-07-11 14:30:00,131.21,131.36,131.2,131.25,15311.0,126.8416,126.9866,126.832,126.8803,15311.0
2024-07-11 15:00:00,131.22,131.3,131.14,131.24,28176.0,126.8513,126.9286,126.774,126.8706,28176.0
2024-07-11 15:30:00,131.28,131.65,131.23,131.57,58559.0,126.9093,127.267,126.861,127.1896,58559.0
2024-07-12 09:30:00,131.2,131.72,131.18,131.31,51080.0,126.832,127.3346,126.8126,126.9383,51080.0
2024-07-12 10:00:00,131.33,131.77,131.19,131.7,30910.0,126.9576,127.383,126.8223,127.3153,30910.0
2024-07-12 10:30:00,131.77,132.1,131.69,131.93,33007.0,127.383,127.702,127.3056,127.5377,33007.0
2024-07-12 11:00:00,131.93,132.0,131.79,131.88,9044.0,127.5377,127.6053,127.4023,127.4893,9044.0
2024-07-12 11:30:00,131.88,132.0,131.72,131.78,19663.0,127.4893,127.6053,127.3346,127.3926,19663.0
2024-07-12 12:00:00,131.71,132.05,131.66,131.92,10708.0,127.325,127.6537,127.2766,127.528,10708.0
2024-07-12 12:30:00,131.96,131.98,131.81,131.93,5008.0,127.5667,127.586,127.4216,127.5377,5008.0
2024-07-12 13:00:00,131.88,132.2,131.84,132.09,13460.0,127.4893,127.7987,127.4506,127.6923,13460.0
2024-07-12 13:30:00,132.13,132.29,132.12,132.2,4878.0,127.731,127.8857,127.7213,127.7987,4878.0
2024-07-12 14:00:00,132.18,132.18,132.05,132.06,6151.0,127.7793,127.7793,127.6537,127.6633,6151.0
2024-07-12 14:30:00,132.09,132.09,131.95,131.96,6593.0,127.6923,127.6923,127.557,127.5667,6593.0
2024-07-12 15:00:00,131.95,131.99,131.91,131.91,10438.0,127.557,127.5957,127.5183,127.5183,10438.0
2024-07-12 15:30:00,131.92,131.95,131.51,131.73,59869.0,127.528,127.557,127.1316,127.3443,59869.0
2024-07-15 09:30:00,130.05,130.13,129.27,129.65,47158.0,125.7202,125.7976,124.9662,125.3336,47158.0
2024-07-15 10:00:00,129.64,129.75,129.29,129.43,35081.0,125.3239,125.4302,124.9855,125.1209,35081.0
2024-07-15 10:30:00,129.44,129.45,129.06,129.33,18691.0,125.1306,125.1402,124.7632,125.0242,18691.0
2024-07-15 11:00:00,129.39,129.74,129.36,129.46,10074.0,125.0822,125.4206,125.0532,125.1499,10074.0
2024-07-15 11:30:00,129.44,129.58,129.07,129.31,58966.0,125.1306,125.2659,124.7729,125.0049,58966.0
2024-07-15 12:00:00,129.3,129.37,129.11,129.31,18414.0,124.9952,125.0629,124.8115,125.0049,18414.0
2024-07-15 12:30:00,129.39,129.48,129.27,129.38,29136.0,125.0822,125.1692,124.9662,125.0726,29136.0
2024-07-15 13:00:00,129.3,129.56,129.2,129.48,13373.0,124.9952,125.2466,124.8985,125.1692,13373.0
2024-07-15 13:30:00,129.47,129.47,129.12,129.27,24197.0,125.1596,125.1596,124.8212,124.9662,24197.0
2024-07-15 14:00:00,129.14,129.55,129.1,129.52,8627.0,124.8405,125.2369,124.8019,125.2079,8627.0
2024-07-15 14:30:00,129.53,129.67,129.5,129.67,15274.0,125.2176,125.3529,125.1886,125.3529,15274.0
2024-07-15 15:00:00,129.65,129.76,129.6,129.68,12520.0,125.3336,125.4399,125.2852,125.3626,12520.0
2024-07-15 15:30:00,129.68,129.71,129.17,129.22,52342.0,125.3626,125.3916,124.8695,124.9179,52342.0
2024-07-16 09:30:00,128.27,129.01,128.06,128.94,146410.0,123.9995,124.7149,123.7965,124.6472,146410.0
2024-07-16 10:00:00,128.94,129.22,128.79,128.79,27730.0,124.6472,124.9179,124.5022,124.5022,27730.0
2024-07-16 10:30:00,128.71,128.87,128.57,128.72,40116.0,124.4249,124.5795,124.2895,124.4345,40116.0
2024-07-16 11:00:00,128.82,128.86,128.65,128.8,32199.0,124.5312,124.5699,124.3669,124.5119,32199.0
2024-07-16 11:30:00,128.76,128.9,128.71,128.77,95663.0,124.4732,124.6085,124.4249,124.4829,95663.0
2024-07-16 12:00:00,128.74,129.02,128.63,128.87,19746.0,124.4539,124.7245,124.3475,124.5795,19746.0
2024-07-16 12:30:00,128.88,128.97,128.75,128.9,12377.0,124.5892,124.6762,124.4635,124.6085,12377.0
2024-07-16 13:00:00,128.83,128.89,128.68,128.81,10656.0,124.5409,124.5989,124.3959,124.5215,10656.0
2024-07-16 13:30:00,128.81,129.06,128.81,129.0,9175.0,124.5215,124.7632,124.5215,124.7052,9175.0
2024-07-16 14:00:00,128.99,129.11,128.96,128.96,16068.0,124.6955,124.8115,124.6665,124.6665,16068.0
2024-07-16 14:30:00,128.97,129.13,128.93,129.02,18866.0,124.6762,124.8309,124.6375,124.7245,18866.0
2024-07-16 15:00:00,129.03,129.22,129.0,129.19,23368.0,124.7342,124.9179,124.7052,124.8889,23368.0
2024-07-16 15:30:00,129.24,129.58,129.09,129.58,57364.0,124.9372,125.2659,124.7922,125.2659,57364.0
2024-07-17 09:30:00,129.96,131.17,129.84,131.12,44763.0,125.6332,126.803,125.5172,126.7546,44763.0
2024-07-17 10:00:00,131.19,131.4,131.03,131.26,44303.0,126.8223,127.0253,126.6676,126.89,44303.0
2024-07-17 10:30:00,131.29,131.31,130.79,130.88,27435.0,126.919,126.9383,126.4356,126.5226,27435.0
2024-07-17 11:00:00,130.86,130.9,130.56,130.57,22296.0,126.5033,126.5419,126.2133,126.2229,22296.0
2024-07-17 11:30:00,130.57,130.63,130.35,130.58,32559.0,126.2229,126.2809,126.0103,126.2326,32559.0
2024-07-17 12:00:00,130.58,130.79,130.56,130.61,10776.0,126.2326,126.4356,126.2133,126.2616,10776.0
2024-07-17 12:30:00,130.56,130.93,130.53,130.8,7385.0,126.2133,126.5709,126.1843,126.4453,7385.0
2024-07-17 13:00:00,130.79,130.86,130.75,130.85,8027.0,126.4356,126.5033,126.3969,126.4936,8027.0
2024-07-17 13:30:00,130.83,130.86,130.69,130.8,6695.0,126.4743,126.5033,126.3389,126.4453,6695.0
2024-07-17 14:00:00,130.77,131.0,130.77,130.96,9653.0,126.4163,126.6386,126.4163,126.5999,9653.0
2024-07-17 14:30:00,130.99,131.1,130.97,131.03,11858.0,126.6289,126.7353,126.6096,126.6676,11858.0
2024-07-17 15:00:00,131.0,131.14,130.95,131.02,12306.0,126.6386,126.774,126.5903,126.6579,12306.0
2024-07-17 15:30:00,131.05,131.19,130.91,131.07,26248.0,126.687,126.8223,126.5516,126.7063,26248.0
2024-07-18 09:30:00,131.45,131.63,131.25,131.61,62076.0,127.0736,127.2476,126.8803,127.2283,62076.0
2024-07-18 10:00:00,131.56,131.6,131.28,131.42,26454.0,127.18,127.2186,126.9093,127.0446,26454.0
2024-07-18 10:30:00,131.39,131.4,130.94,131.09,10969.0,127.0156,127.0253,126.5806,126.7256,10969.0
2024-07-18 11:00:00,131.12,131.21,130.92,131.1,16648.0,126.7546,126.8416,126.5613,126.7353,16648.0
2024-07-18 11:30:00,131.09,131.1,130.7,130.7,28717.0,126.7256,126.7353,126.3486,126.3486,28717.0
2024-07-18 12:00:00,130.66,130.77,130.51,130.53,7965.0,126.3099,126.4163,126.1649,126.1843,7965.0
2024-07-18 12:30:00,130.56,130.61,130.4,130.47,8017.0,126.2133,126.2616,126.0586,126.1263,8017.0
2024-07-18 13:00:00,130.51,130.51,130.28,130.34,9786.0,126.1649,126.1649,125.9426,126.0006,9786.0
2024-07-18 13:30:00,130.35,130.36,130.04,130.05,9366.0,126.0103,126.0199,125.7106,125.7202,9366.0
2024-07-18 14:00:00,130.0,130.02,129.56,129.62,15116.0,125.6719,125.6912,125.2466,125.3046,15116.0
2024-07-18 14:30:00,129.58,129.67,129.28,129.38,14094.0,125.2659,125.3529,124.9759,125.0726,14094.0
2024-07-18 15:00:00,129.38,129.46,129.16,129.32,20839.0,125.0726,125.1499,124.8599,125.0145,20839.0
2024-07-18 15:30:00,129.31,129.46,129.05,129.06,48616.0,125.0049,125.1499,124.7535,124.7632,48616.0
2024-07-19 09:30:00,128.57,128.62,127.96,128.21,37456.0,124.2895,124.3379,123.6998,123.9415,37456.0
2024-07-19 10:00:00,128.2,128.5,127.92,128.31,27972.0,123.9318,124.2218,123.6612,124.0382,27972.0
2024-07-19 10:30:00,128.36,128.67,128.23,128.29,9709.0,124.0865,124.3862,123.9608,124.0188,9709.0
2024-07-19 11:00:00,128.32,128.73,128.29,128.7,39800.0,124.0478,124.4442,124.0188,124.4152,39800.0
2024-07-19 11:30:00,128.7,129.04,128.62,128.85,71231.0,124.4152,124.7439,124.3379,124.5602,71231.0
2024-07-19 12:00:00,128.91,129.02,128.62,128.69,119717.0,124.6182,124.7245,124.3379,124.4055,119717.0
2024-07-19 12:30:00,128.7,128.95,128.66,128.93,9746.0,124.4152,124.6569,124.3765,124.6375,9746.0
2024-07-19 13:00:00,128.91,128.92,128.56,128.76,30503.0,124.6182,124.6279,124.2799,124.4732,30503.0
2024-07-19 13:30:00,128.75,128.94,128.7,128.91,16547.0,124.4635,124.6472,124.4152,124.6182,16547.0
2024-07-19 14:00:00,128.87,128.91,128.54,128.59,35102.0,124.5795,124.6182,124.2605,124.3089,35102.0
2024-07-19 14:30:00,128.62,128.7,128.37,128.53,67162.0,124.3379,124.4152,124.0962,124.2508,67162.0
2024-07-19 15:00:00,128.53,128.67,128.5,128.52,51224.0,124.2508,124.3862,124.2218,124.2412,51224.0
2024-07-19 15:30:00,128.5,128.61,128.33,128.48,124168.0,124.2218,124.3282,124.0575,124.2025,124168.0
2024-07-22 09:30:00,130.96,130.96,130.08,130.08,88922.0,126.5999,126.5999,125.7492,125.7492,88922.0
2024-07-22 10:00:00,130.08,130.13,129.6,129.68,66778.0,125.7492,125.7976,125.2852,125.3626,66778.0
2024-07-22 10:30:00,129.68,130.1,129.57,130.04,38957.0,125.3626,125.7686,125.2562,125.7106,38957.0
2024-07-22 11:00:00,130.05,130.05,129.62,129.67,67377.0,125.7202,125.7202,125.3046,125.3529,67377.0
2024-07-22 11:30:00,129.62,129.62,129.21,129.4,34124.0,125.3046,125.3046,124.9082,125.0919,34124.0
2024-07-22 12:00:00,129.39,129.53,129.09,129.38,44088.0,125.0822,125.2176,124.7922,125.0726,44088.0
2024-07-22 12:30:00,129.29,129.48,129.15,129.41,31892.0,124.9855,125.1692,124.8502,125.1016,31892.0
2024-07-22 13:00:00,129.46,129.69,129.4,129.53,16719.0,125.1499,125.3722,125.0919,125.2176,16719.0
2024-07-22 13:30:00,129.55,129.6,129.45,129.51,18802.0,125.2369,125.2852,125.1402,125.1982,18802.0
2024-07-22 14:00:00,129.48,129.48,129.17,129.3,24696.0,125.1692,125.1692,124.8695,124.9952,24696.0
2024-07-22 14:30:00,129.28,129.5,129.24,129.34,38801.0,124.9759,125.1886,124.9372,125.0339,38801.0
2024-07-22 15:00:00,129.32,129.67,129.22,129.62,44349.0,125.0145,125.3529,124.9179,125.3046,44349.0
2024-07-22 15:30:00,129.62,129.76,129.55,129.73,89347.0,125.3046,125.4399,125.2369,125.4109,89347.0
2024-07-23 09:30:00,129.23,129.23,128.68,128.82,52054.0,124.9275,124.9275,124.3959,124.5312,52054.0
2024-07-23 10:00:00,128.85,129.06,128.74,128.96,48736.0,124.5602,124.7632,124.4539,124.6665,48736.0
2024-07-23 10:30:00,128.97,129.12,128.65,128.65,33099.0,124.6762,124.8212,124.3669,124.3669,33099.0
2024-07-23 11:00:00,128.68,128.79,128.52,128.59,44798.0,124.3959,124.5022,124.2412,124.3089,44798.0
2024-07-23 11:30:00,128.53,128.95,128.46,128.57,78952.0,124.2508,124.6569,124.1832,124.2895,78952.0
2024-07-23 12:00:00,128.55,128.62,128.25,128.38,31790.0,124.2702,124.3379,123.9802,124.1058,31790.0
2024-07-23 12:30:00,128.36,128.45,128.08,128.21,76917.0,124.0865,124.1735,123.8158,123.9415,76917.0
2024-07-23 13:00:00,128.21,128.45,128.16,128.26,63994.0,123.9415,124.1735,123.8932,123.9898,63994.0
2024-07-23 13:30:00,128.26,128.4,128.09,128.4,46536.0,123.9898,124.1252,123.8255,124.1252,46536.0
2024-07-23 14:00:00,128.41,128.9,128.35,128.82,65505.0,124.1348,124.6085,124.0768,124.5312,65505.0
2024-07-23 14:30:00,128.86,128.94,128.74,128.84,57877.0,124.5699,124.6472,124.4539,124.5505,57877.0
2024-07-23 15:00:00,128.84,128.88,128.64,128.65,54132.0,124.5505,124.5892,124.3572,124.3669,54132.0
2024-07-23 15:30:00,128.65,128.71,128.44,128.47,136619.0,124.3669,124.4249,124.1638,124.1928,136619.0
2024-07-24 09:30:00,128.48,129.51,128.38,129.43,74834.0,124.2025,125.1982,124.1058,125.1209,74834.0
2024-07-24 10:00:00,129.41,129.42,128.97,129.05,45594.0,125.1016,125.1112,124.6762,124.7535,45594.0
2024-07-24 10:30:00,129.05,129.26,128.83,129.25,44231.0,124.7535,124.9565,124.5409,124.9469,44231.0
2024-07-24 11:00:00,129.25,129.4,128.93,128.98,37175.0,124.9469,125.0919,124.6375,124.6859,37175.0
2024-07-24 11:30:00,128.99,129.25,128.82,129.21,61120.0,124.6955,124.9469,124.5312,124.9082,61120.0
2024-07-24 12:00:00,129.22,129.61,129.22,129.47,35274.0,124.9179,125.2949,124.9179,125.1596,35274.0
2024-07-24 12:30:00,129.51,129.55,129.22,129.28,28561.0,125.1982,125.2369,124.9179,124.9759,28561.0
2024-07-24 13:00:00,129.3,129.33,129.06,129.15,19265.0,124.9952,125.0242,124.7632,124.8502,19265.0
2024-07-24 13:30:00,129.08,129.38,129.08,129.33,20152.0,124.7825,125.0726,124.7825,125.0242,20152.0
2024-07-24 14:00:00,129.34,129.39,129.21,129.36,22065.0,125.0339,125.0822,124.9082,125.0532,22065.0
2024-07-24 14:30:00,129.36,129.47,129.26,129.28,35570.0,125.0532,125.1596,124.9565,124.9759,35570.0
2024-07-24 15:00:00,129.26,129.34,129.16,129.32,34736.0,124.9565,125.0339,124.8599,125.0145,34736.0
2024-07-24 15:30:00,129.37,129.79,129.33,129.65,174021.0,125.0629,125.4689,125.0242,125.3336,174021.0
2024-07-25 09:30:00,130.01,131.31,130.0,131.2,78613.0,125.6816,126.9383,125.6719,126.832,78613.0
2024-07-25 10:00:00,131.08,131.68,130.95,131.62,35873.0,126.716,127.296,126.5903,127.238,35873.0
2024-07-25 10:30:00,131.6,131.6,128.88,130.25,238515.0,127.2186,127.2186,124.5892,125.9136,238515.0
2024-07-25 11:00:00,130.24,130.63,130.0,130.52,35301.0,125.9039,126.2809,125.6719,126.1746,35301.0
2024-07-25 11:30:00,130.44,130.8,130.28,130.65,34924.0,126.0973,126.4453,125.9426,126.3003,34924.0
2024-07-25 12:00:00,130.57,131.0,130.57,130.97,9677.0,126.2229,126.6386,126.2229,126.6096,9677.0
2024-07-25 12:30:00,131.0,131.36,130.99,131.23,35476.0,126.6386,126.9866,126.6289,126.861,35476.0
2024-07-25 13:00:00,131.23,131.46,131.2,131.35,26238.0,126.861,127.0833,126.832,126.977,26238.0
2024-07-25 13:30:00,131.36,131.37,131.06,131.08,21524.0,126.9866,126.9963,126.6966,126.716,21524.0
2024-07-25 14:00:00,131.08,131.14,130.92,130.97,31821.0,126.716,126.774,126.5613,126.6096,31821.0
2024-07-25 14:30:00,131.02,131.22,130.89,130.95,27046.0,126.6579,126.8513,126.5323,126.5903,27046.0
2024-07-25 15:00:00,130.9,131.27,130.76,131.22,29817.0,126.5419,126.8996,126.4066,126.8513,29817.0
2024-07-25 15:30:00,131.22,131.23,130.61,130.66,53271.0,126.8513,126.861,126.2616,126.3099,53271.0
2024-07-26 09:30:00,131.37,131.87,131.35,131.53,37747.0,126.9963,127.4797,126.977,127.151,37747.0
2024-07-26 10:00:00,131.45,131.8,131.45,131.54,63351.0,127.0736,127.412,127.0736,127.1606,63351.0
2024-07-26 10:30:00,131.54,131.97,131.45,131.87,115429.0,127.1606,127.5763,127.0736,127.4797,115429.0
2024-07-26 11:00:00,131.88,132.02,131.66,131.98,20353.0,127.4893,127.6247,127.2766,127.586,20353.0
2024-07-26 11:30:00,131.96,132.12,131.79,132.11,29590.0,127.5667,127.7213,127.4023,127.7117,29590.0
2024-07-26 12:00:00,132.1,132.41,132.09,132.35,13229.0,127.702,128.0017,127.6923,127.9437,13229.0
2024-07-26 12:30:00,132.35,132.5,132.34,132.46,11517.0,127.9437,128.0887,127.934,128.05,11517.0
2024-07-26 13:00:00,132.46,132.48,132.3,132.43,18384.0,128.05,128.0693,127.8953,128.021,18384.0
2024-07-26 13:30:00,132.43,132.47,131.96,132.11,17143.0,128.021,128.0597,127.5667,127.7117,17143.0
2024-07-26 14:00:00,132.09,132.72,132.05,132.42,46091.0,127.6923,128.3014,127.6537,128.0113,46091.0
2024-07-26 14:30:00,132.39,132.52,132.3,132.35,14260.0,127.9823,128.108,127.8953,127.9437,14260.0
2024-07-26 15:00:00,132.34,132.63,132.25,132.5,11828.0,127.934,128.2143,127.847,128.0887,11828.0
2024-07-26 15:30:00,132.5,132.51,132.19,132.43,54167.0,128.0887,128.0983,127.789,128.021,54167.0
2024-07-29 09:30:00,131.0,131.08,130.5,131.07,68193.0,126.6386,126.716,126.1553,126.7063,68193.0
2024-07-29 10:00:00,131.17,131.32,130.97,131.0,35240.0,126.803,126.948,126.6096,126.6386,35240.0
2024-07-29 10:30:00,131.05,131.29,130.69,131.26,40549.0,126.687,126.919,126.3389,126.89,40549.0
2024-07-29 11:00:00,131.22,131.38,130.98,131.06,39794.0,126.8513,127.006,126.6193,126.6966,39794.0
2024-07-29 11:30:00,131.06,131.38,131.05,131.31,34531.0,126.6966,127.006,126.687,126.9383,34531.0
2024-07-29 12:00:00,131.32,131.55,131.32,131.45,15977.0,126.948,127.1703,126.948,127.0736,15977.0
2024-07-29 12:30:00,131.48,131.63,131.41,131.59,17560.0,127.1026,127.2476,127.035,127.209,17560.0
2024-07-29 13:00:00,131.64,131.7,131.39,131.5,29458.0,127.2573,127.3153,127.0156,127.122,29458.0
2024-07-29 13:30:00,131.42,131.58,131.27,131.38,41748.0,127.0446,127.1993,126.8996,127.006,41748.0
2024-07-29 14:00:00,131.37,131.72,131.28,131.66,35769.0,126.9963,127.3346,126.9093,127.2766,35769.0
2024-07-29 14:30:00,131.63,131.76,131.59,131.74,29207.0,127.2476,127.3733,127.209,127.354,29207.0
2024-07-29 15:00:00,131.73,131.91,131.68,131.86,36808.0,127.3443,127.5183,127.296,127.47,36808.0
2024-07-29 15:30:00,131.84,131.95,131.56,131.56,78907.0,127.4506,127.557,127.18,127.18,78907.0
2024-07-30 09:30:00,123.92,124.78,123.32,124.75,302403.0,119.7943,120.6257,119.2143,120.5967,302403.0
2024-07-30 10:00:00,124.64,124.86,124.01,124.85,116602.0,120.4904,120.703,119.8813,120.6934,116602.0
2024-07-30 10:30:00,124.85,124.97,123.82,124.57,94329.0,120.6934,120.8094,119.6977,120.4227,94329.0
2024-07-30 11:00:00,124.56,124.77,124.12,124.24,70305.0,120.413,120.616,119.9877,120.1037,70305.0
2024-07-30 11:30:00,124.22,124.54,124.09,124.35,70007.0,120.0843,120.3937,119.9587,120.21,70007.0
2024-07-30 12:00:00,124.39,124.56,124.24,124.53,39883.0,120.2487,120.413,120.1037,120.384,39883.0
2024-07-30 12:30:00,124.53,125.02,124.49,124.67,83111.0,120.384,120.8577,120.3454,120.5194,83111.0
2024-07-30 13:00:00,124.6,124.83,124.47,124.52,46026.0,120.4517,120.674,120.326,120.3744,46026.0
2024-07-30 13:30:00,124.53,124.8,124.53,124.74,26240.0,120.384,120.645,120.384,120.587,26240.0
2024-07-30 14:00:00,124.77,124.8,124.54,124.67,32360.0,120.616,120.645,120.3937,120.5194,32360.0
2024-07-30 14:30:00,124.69,125.03,124.65,125.0,42239.0,120.5387,120.8674,120.5,120.8384,42239.0
2024-07-30 15:00:00,124.97,125.02,124.83,125.01,38640.0,120.8094,120.8577,120.674,120.848,38640.0
2024-07-30 15:30:00,124.99,125.46,124.78,125.42,141941.0,120.8287,121.2831,120.6257,121.2444,141941.0
2024-07-31 09:30:00,125.84,125.93,124.88,124.92,76383.0,121.6504,121.7374,120.7224,120.761,76383.0
2024-07-31 10:00:00,124.99,125.35,124.73,125.19,51257.0,120.8287,121.1767,120.5774,121.022,51257.0
2024-07-31 10:30:00,125.19,125.22,124.31,124.45,49885.0,121.022,121.051,120.1713,120.3067,49885.0
2024-07-31 11:00:00,124.43,124.43,123.82,124.32,67424.0,120.2874,120.2874,119.6977,120.181,67424.0
2024-07-31 11:30:00,124.29,124.65,124.25,124.51,31853.0,120.152,120.5,120.1133,120.3647,31853.0
2024-07-31 12:00:00,124.51,124.57,124.29,124.3,20954.0,120.3647,120.4227,120.152,120.1617,20954.0
2024-07-31 12:30:00,124.34,124.43,124.25,124.25,20946.0,120.2003,120.2874,120.1133,120.1133,20946.0
2024-07-31 13:00:00,124.25,124.7,124.25,124.67,20341.0,120.1133,120.5484,120.1133,120.5194,20341.0
2024-07-31 13:30:00,124.68,124.9,124.51,124.76,31386.0,120.529,120.7417,120.3647,120.6064,31386.0
2024-07-31 14:00:00,124.72,125.17,124.56,124.99,66763.0,120.5677,121.0027,120.413,120.8287,66763.0
2024-07-31 14:30:00,125.03,125.11,124.7,125.05,25426.0,120.8674,120.9447,120.5484,120.8867,25426.0
2024-07-31 15:00:00,125.06,125.33,124.98,125.31,79210.0,120.8964,121.1574,120.819,121.1381,79210.0
2024-07-31 15:30:00,125.29,125.31,124.58,124.75,229884.0,121.1187,121.1381,120.4324,120.5967,229884.0
2024-08-01 09:30:00,123.19,123.75,123.0,123.18,110060.0,119.0886,119.63,118.905,119.079,110060.0
2024-08-01 10:00:00,123.16,123.44,122.63,123.41,126445.0,119.0596,119.3303,118.5473,119.3013,126445.0
2024-08-01 10:30:00,123.43,123.56,122.93,123.12,62564.0,119.3206,119.4463,118.8373,119.021,62564.0
2024-08-01 11:00:00,123.12,123.23,122.66,122.77,51615.0,119.021,119.1273,118.5763,118.6826,51615.0
2024-08-01 11:30:00,122.77,123.06,122.57,122.57,69926.0,118.6826,118.963,118.4893,118.4893,69926.0
2024-08-01 12:00:00,122.51,122.81,122.51,122.59,25115.0,118.4313,118.7213,118.4313,118.5086,25115.0
2024-08-01 12:30:00,122.59,122.59,122.22,122.47,22998.0,118.5086,118.5086,118.1509,118.3926,22998.0
2024-08-01 13:00:00,122.48,122.62,122.42,122.52,34299.0,118.4023,118.5376,118.3443,118.4409,34299.0
2024-08-01 13:30:00,122.51,122.61,122.44,122.59,29314.0,118.4313,118.5279,118.3636,118.5086,29314.0
2024-08-01 14:00:00,122.59,122.76,122.5,122.71,33989.0,118.5086,118.6729,118.4216,118.6246,33989.0
2024-08-01 14:30:00,122.65,122.69,122.32,122.45,35535.0,118.5666,118.6053,118.2476,118.3733,35535.0
2024-08-01 15:00:00,122.46,123.07,122.45,123.06,54082.0,118.3829,118.9726,118.3733,118.963,54082.0
2024-08-01 15:30:00,123.04,123.09,122.78,122.78,112712.0,118.9436,118.992,118.6923,118.6923,112712.0
2024-08-02 09:30:00,123.44,123.67,122.82,123.43,74314.0,119.3303,119.5527,118.731,119.3206,74314.0
2024-08-02 10:00:00,123.36,123.69,122.79,122.88,52627.0,119.253,119.572,118.702,118.789,52627.0
2024-08-02 10:30:00,122.95,123.03,122.32,122.45,37405.0,118.8566,118.934,118.2476,118.3733,37405.0
2024-08-02 11:00:00,122.42,122.51,121.98,121.99,38261.0,118.3443,118.4313,117.9189,117.9286,38261.0
2024-08-02 11:30:00,122.03,122.77,121.99,122.77,30209.0,117.9673,118.6826,117.9286,118.6826,30209.0
2024-08-02 12:00:00,122.76,123.06,122.69,123.04,19373.0,118.6729,118.963,118.6053,118.9436,19373.0
2024-08-02 12:30:00,123.0,123.34,122.98,123.07,46558.0,118.905,119.2336,118.8856,118.9726,46558.0
2024-08-02 13:00:00,123.04,123.1,122.75,122.83,50775.0,118.9436,119.0016,118.6633,118.7406,50775.0
2024-08-02 13:30:00,122.82,122.93,122.63,122.65,19376.0,118.731,118.8373,118.5473,118.5666,19376.0
2024-08-02 14:00:00,122.65,122.95,122.6,122.94,12665.0,118.5666,118.8566,118.5183,118.847,12665.0
2024-08-02 14:30:00,122.93,123.03,122.82,123.03,20322.0,118.8373,118.934,118.731,118.934,20322.0
2024-08-02 15:00:00,123.04,123.25,123.01,123.09,36463.0,118.9436,119.1466,118.9146,118.992,36463.0
2024-08-02 15:30:00,123.09,123.47,123.02,123.38,74869.0,118.992,119.3593,118.9243,119.2723,74869.0
2024-08-05 09:30:00,121.41,121.76,120.96,121.09,132871.0,117.3679,117.7062,116.9329,117.0585,132871.0
2024-08-05 10:00:00,121.03,121.36,120.51,120.51,61898.0,117.0005,117.3196,116.4979,116.4979,61898.0
2024-08-05 10:30:00,120.57,121.08,120.57,120.63,30933.0,116.5559,117.0489,116.5559,116.6139,30933.0
2024-08-05 11:00:00,120.57,120.95,120.42,120.7,39174.0,116.5559,116.9232,116.4109,116.6815,39174.0
2024-08-05 11:30:00,120.79,120.83,120.41,120.6,33399.0,116.7685,116.8072,116.4012,116.5849,33399.0
2024-08-05 12:00:00,120.6,120.99,120.5,120.85,41372.0,116.5849,116.9619,116.4882,116.8265,41372.0
2024-08-05 12:30:00,120.8,120.87,120.45,120.47,10931.0,116.7782,116.8459,116.4399,116.4592,10931.0
2024-08-05 13:00:00,120.44,120.66,120.03,120.56,50606.0,116.4302,116.6429,116.0338,116.5462,50606.0
2024-08-05 13:30:00,120.59,120.59,119.87,119.93,25380.0,116.5752,116.5752,115.8792,115.9372,25380.0
2024-08-05 14:00:00,119.88,120.12,119.74,120.03,25410.0,115.8888,116.1208,115.7535,116.0338,25410.0
2024-08-05 14:30:00,119.99,120.29,119.94,119.98,31419.0,115.9952,116.2852,115.9468,115.9855,31419.0
2024-08-05 15:00:00,120.02,120.08,119.88,119.94,39447.0,116.0242,116.0822,115.8888,115.9468,39447.0
2024-08-05 15:30:00,119.94,120.14,119.87,120.02,62000.0,115.9468,116.1402,115.8792,116.0242,62000.0
2024-08-06 09:30:00,119.6,120.67,119.48,120.6,72054.0,115.6182,116.6525,115.5022,116.5849,72054.0
2024-08-06 10:00:00,120.64,120.8,120.44,120.52,39089.0,116.6235,116.7782,116.4302,116.5075,39089.0
2024-08-06 10:30:00,120.48,120.8,120.42,120.6,57039.0,116.4689,116.7782,116.4109,116.5849,57039.0
2024-08-06 11:00:00,120.61,121.04,120.38,120.43,45929.0,116.5945,117.0102,116.3722,116.4205,45929.0
2024-08-06 11:30:00,120.44,120.74,120.34,120.72,37790.0,116.4302,116.7202,116.3335,116.7009,37790.0
2024-08-06 12:00:00,120.75,120.95,120.66,120.77,12615.0,116.7299,116.9232,116.6429,116.7492,12615.0
2024-08-06 12:30:00,120.78,121.12,120.74,121.06,19022.0,116.7589,117.0876,116.7202,117.0295,19022.0
2024-08-06 13:00:00,121.06,121.09,120.87,120.98,17732.0,117.0295,117.0585,116.8459,116.9522,17732.0
2024-08-06 13:30:00,121.0,121.3,120.95,121.22,7615.0,116.9715,117.2616,116.9232,117.1842,7615.0
2024-08-06 14:00:00,121.19,121.35,121.09,121.33,16627.0,117.1552,117.3099,117.0585,117.2906,16627.0
2024-08-06 14:30:00,121.34,121.7,121.33,121.39,47919.0,117.3002,117.6482,117.2906,117.3486,47919.0
2024-08-06 15:00:00,121.35,121.48,121.15,121.34,37615.0,117.3099,117.4356,117.1166,117.3002,37615.0
2024-08-06 15:30:00,121.37,121.53,121.08,121.08,78942.0,117.3292,117.4839,117.0489,117.0489,78942.0
2024-08-07 09:30:00,121.94,122.7,121.94,122.63,41205.0,117.8803,118.6149,117.8803,118.5473,41205.0
2024-08-07 10:00:00,122.64,122.72,122.1,122.21,31859.0,118.5569,118.6343,118.0349,118.1413,31859.0
2024-08-07 10:30:00,122.2,122.8,122.08,122.76,49728.0,118.1316,118.7116,118.0156,118.6729,49728.0
2024-08-07 11:00:00,122.8,122.88,122.53,122.59,83752.0,118.7116,118.789,118.4506,118.5086,83752.0
2024-08-07 11:30:00,122.63,122.82,122.51,122.62,17470.0,118.5473,118.731,118.4313,118.5376,17470.0
2024-08-07 12:00:00,122.57,122.89,122.46,122.86,25843.0,118.4893,118.7986,118.3829,118.7696,25843.0
2024-08-07 12:30:00,122.83,123.03,122.8,122.88,41938.0,118.7406,118.934,118.7116,118.789,41938.0
2024-08-07 13:00:00,122.87,123.22,122.83,123.02,67114.0,118.7793,119.1176,118.7406,118.9243,67114.0
2024-08-07 13:30:00,123.03,123.14,122.83,122.92,27581.0,118.934,119.0403,118.7406,118.8276,27581.0
2024-08-07 14:00:00,122.92,122.97,122.38,122.65,50822.0,118.8276,118.876,118.3056,118.5666,50822.0
2024-08-07 14:30:00,122.65,122.69,122.47,122.67,56185.0,118.5666,118.6053,118.3926,118.5859,56185.0
2024-08-07 15:00:00,122.67,122.83,122.64,122.78,39115.0,118.5859,118.7406,118.5569,118.6923,39115.0
2024-08-07 15:30:00,122.75,122.75,122.11,122.15,84894.0,118.6633,118.6633,118.0446,118.0833,84894.0
2024-08-08 09:30:00,121.72,122.36,121.58,122.36,54369.0,117.6676,118.2863,117.5322,118.2863,54369.0
2024-08-08 10:00:00,122.32,122.36,121.98,122.27,26687.0,118.2476,118.2863,117.9189,118.1993,26687.0
2024-08-08 10:30:00,122.27,122.4,122.16,122.36,28178.0,118.1993,118.3249,118.0929,118.2863,28178.0
2024-08-08 11:00:00,122.35,122.51,122.2,122.46,38820.0,118.2766,118.4313,118.1316,118.3829,38820.0
2024-08-08 11:30:00,122.45,122.55,122.22,122.39,48422.0,118.3733,118.4699,118.1509,118.3153,48422.0
2024-08-08 12:00:00,122.38,122.54,122.32,122.38,45947.0,118.3056,118.4603,118.2476,118.3056,45947.0
2024-08-08 12:30:00,122.36,122.38,122.14,122.35,53284.0,118.2863,118.3056,118.0736,118.2766,53284.0
2024-08-08 13:00:00,122.26,122.52,122.12,122.42,65760.0,118.1896,118.4409,118.0543,118.3443,65760.0
2024-08-08 13:30:00,122.39,122.46,122.23,122.41,46417.0,118.3153,118.3829,118.1606,118.3346,46417.0
2024-08-08 14:00:00,122.41,122.67,122.39,122.64,66557.0,118.3346,118.5859,118.3153,118.5569,66557.0
2024-08-08 14:30:00,122.65,122.85,122.61,122.82,43961.0,118.5666,118.76,118.5279,118.731,43961.0
2024-08-08 15:00:00,122.82,123.04,122.79,122.98,44474.0,118.731,118.9436,118.702,118.8856,44474.0
2024-08-08 15:30:00,122.94,122.94,122.55,122.79,85776.0,118.847,118.847,118.4699,118.702,85776.0
2024-08-09 09:30:00,123.64,123.66,122.88,123.49,48597.0,119.5237,119.543,118.789,119.3786,48597.0
2024-08-09 10:00:00,123.54,123.8,123.44,123.71,32129.0,119.427,119.6783,119.3303,119.5913,32129.0
2024-08-09 10:30:00,123.69,123.8,123.36,123.8,29601.0,119.572,119.6783,119.253,119.6783,29601.0
2024-08-09 11:00:00,123.76,124.1,123.76,123.92,17979.0,119.6397,119.9683,119.6397,119.7943,17979.0
2024-08-09 11:30:00,123.91,124.1,123.58,123.62,48064.0,119.7847,119.9683,119.4656,119.5043,48064.0
2024-08-09 12:00:00,123.61,123.68,123.46,123.6,46634.0,119.4947,119.5623,119.3496,119.485,46634.0
2024-08-09 12:30:00,123.61,123.81,123.58,123.81,6431.0,119.4947,119.688,119.4656,119.688,6431.0
2024-08-09 13:00:00,123.8,124.2,123.8,124.15,29625.0,119.6783,120.065,119.6783,120.0167,29625.0
2024-08-09 13:30:00,124.25,124.29,123.97,124.02,11375.0,120.1133,120.152,119.8427,119.891,11375.0
2024-08-09 14:00:00,124.09,124.11,123.83,123.83,15472.0,119.9587,119.978,119.7073,119.7073,15472.0
2024-08-09 14:30:00,123.84,123.87,123.68,123.78,20749.0,119.717,119.746,119.5623,119.659,20749.0
2024-08-09 15:00:00,123.77,124.09,123.69,124.02,41268.0,119.6493,119.9587,119.572,119.891,41268.0
2024-08-09 15:30:00,124.02,124.64,123.99,124.57,174449.0,119.891,120.4904,119.862,120.4227,174449.0
2024-08-12 09:30:00,125.25,125.39,124.76,124.89,96853.0,121.0801,121.2154,120.6064,120.732,96853.0
2024-08-12 10:00:00,124.86,125.03,124.57,124.91,64816.0,120.703,120.8674,120.4227,120.7514,64816.0
2024-08-12 10:30:00,124.91,125.37,124.91,125.36,56373.0,120.7514,121.1961,120.7514,121.1864,56373.0
2024-08-12 11:00:00,125.3,125.64,125.16,125.43,57627.0,121.1284,121.4571,120.993,121.2541,57627.0
2024-08-12 11:30:00,125.42,125.76,125.26,125.51,66247.0,121.2444,121.5731,121.0897,121.3314,66247.0
2024-08-12 12:00:00,125.51,125.55,125.09,125.09,42465.0,121.3314,121.3701,120.9254,120.9254,42465.0
2024-08-12 12:30:00,125.08,125.19,124.66,124.71,79544.0,120.9157,121.022,120.5097,120.558,79544.0
2024-08-12 13:00:00,124.64,124.93,124.56,124.93,108531.0,120.4904,120.7707,120.413,120.7707,108531.0
2024-08-12 13:30:00,124.94,124.98,124.23,124.29,74750.0,120.7804,120.819,120.094,120.152,74750.0
2024-08-12 14:00:00,124.24,124.47,124.19,124.34,59054.0,120.1037,120.326,120.0553,120.2003,59054.0
2024-08-12 14:30:00,124.36,124.5,124.32,124.36,32302.0,120.2197,120.355,120.181,120.2197,32302.0
2024-08-12 15:00:00,124.36,124.62,124.33,124.6,38946.0,120.2197,120.471,120.1907,120.4517,38946.0
2024-08-12 15:30:00,124.55,124.7,124.47,124.51,72961.0,120.4034,120.5484,120.326,120.3647,72961.0
2024-08-13 09:30:00,125.8,125.95,125.6,125.83,40796.0,121.6117,121.7567,121.4184,121.6407,40796.0
2024-08-13 10:00:00,125.81,125.89,125.49,125.85,37745.0,121.6214,121.6987,121.3121,121.6601,37745.0
2024-08-13 10:30:00,125.87,126.55,125.69,126.5,48578.0,121.6794,122.3368,121.5054,122.2884,48578.0
2024-08-13 11:00:00,126.51,126.88,126.37,126.68,112581.0,122.2981,122.6558,122.1628,122.4624,112581.0
2024-08-13 11:30:00,126.7,126.98,126.67,126.87,49571.0,122.4818,122.7525,122.4528,122.6461,49571.0
2024-08-13 12:00:00,126.85,127.19,126.83,127.16,23736.0,122.6268,122.9555,122.6074,122.9265,23736.0
2024-08-13 12:30:00,127.17,127.51,127.1,127.51,15135.0,122.9361,123.2648,122.8685,123.2648,15135.0
2024-08-13 13:00:00,127.45,127.49,127.27,127.45,18572.0,123.2068,123.2455,123.0328,123.2068,18572.0
2024-08-13 13:30:00,127.4,127.48,127.31,127.4,10547.0,123.1585,123.2358,123.0715,123.1585,10547.0
2024-08-13 14:00:00,127.36,128.08,127.28,128.01,60688.0,123.1198,123.8158,123.0425,123.7482,60688.0
2024-08-13 14:30:00,128.03,128.21,127.84,128.07,59564.0,123.7675,123.9415,123.5838,123.8062,59564.0
2024-08-13 15:00:00,128.12,128.26,127.86,127.99,40392.0,123.8545,123.9898,123.6032,123.7288,40392.0
2024-08-13 15:30:00,127.98,128.13,127.86,127.9,66436.0,123.7192,123.8642,123.6032,123.6418,66436.0
2024-08-14 09:30:00,126.07,127.0,126.04,126.72,145126.0,121.8728,122.7718,121.8437,122.5011,145126.0
2024-08-14 10:00:00,126.7,127.12,126.59,126.83,32155.0,122.4818,122.8878,122.3754,122.6074,32155.0
2024-08-14 10:30:00,126.84,127.02,126.75,126.98,41629.0,122.6171,122.7911,122.5301,122.7525,41629.0
2024-08-14 11:00:00,127.02,127.28,126.94,127.27,35916.0,122.7911,123.0425,122.7138,123.0328,35916.0
2024-08-14 11:30:00,127.32,127.66,127.21,127.57,43136.0,123.0811,123.4098,122.9748,123.3228,43136.0
2024-08-14 12:00:00,127.6,127.6,127.37,127.37,20173.0,123.3518,123.3518,123.1295,123.1295,20173.0
2024-08-14 12:30:00,127.36,127.52,127.34,127.52,20289.0,123.1198,123.2745,123.1005,123.2745,20289.0
2024-08-14 13:00:00,127.48,127.52,127.28,127.32,11933.0,123.2358,123.2745,123.0425,123.0811,11933.0
2024-08-14 13:30:00,127.29,127.56,127.27,127.56,18683.0,123.0521,123.3131,123.0328,123.3131,18683.0
2024-08-14 14:00:00,127.56,127.85,127.56,127.84,41501.0,123.3131,123.5935,123.3131,123.5838,41501.0
2024-08-14 14:30:00,127.83,128.12,127.8,128.07,30094.0,123.5742,123.8545,123.5452,123.8062,30094.0
2024-08-14 15:00:00,128.08,128.17,127.9,127.97,35921.0,123.8158,123.9028,123.6418,123.7095,35921.0
2024-08-14 15:30:00,127.96,128.4,127.91,128.13,193417.0,123.6998,124.1252,123.6515,123.8642,193417.0
2024-08-15 09:30:00,129.84,130.2,129.7,129.72,84402.0,125.5172,125.8652,125.3819,125.4012,84402.0
2024-08-15 10:00:00,129.76,129.94,129.6,129.83,30174.0,125.4399,125.6139,125.2852,125.5076,30174.0
2024-08-15 10:30:00,129.79,129.99,129.69,129.97,16106.0,125.4689,125.6622,125.3722,125.6429,16106.0
2024-08-15 11:00:00,130.01,130.1,129.9,130.0,14191.0,125.6816,125.7686,125.5752,125.6719,14191.0
2024-08-15 11:30:00,130.03,130.23,129.88,130.1,30363.0,125.7009,125.8943,125.5559,125.7686,30363.0
2024-08-15 12:00:00,130.05,130.19,129.99,130.14,10576.0,125.7202,125.8556,125.6622,125.8072,10576.0
2024-08-15 12:30:00,130.14,130.16,129.89,130.09,31782.0,125.8072,125.8266,125.5656,125.7589,31782.0
2024-08-15 13:00:00,130.1,130.13,129.95,130.02,29999.0,125.7686,125.7976,125.6236,125.6912,29999.0
2024-08-15 13:30:00,130.02,130.04,129.82,130.03,14768.0,125.6912,125.7106,125.4979,125.7009,14768.0
2024-08-15 14:00:00,130.03,130.29,129.96,130.25,18974.0,125.7009,125.9523,125.6332,125.9136,18974.0
2024-08-15 14:30:00,130.27,130.36,130.19,130.29,18651.0,125.9329,126.0199,125.8556,125.9523,18651.0
2024-08-15 15:00:00,130.29,130.58,130.19,130.53,35207.0,125.9523,126.2326,125.8556,126.1843,35207.0
2024-08-15 15:30:00,130.52,130.65,130.28,130.35,52642.0,126.1746,126.3003,125.9426,126.0103,52642.0
2024-08-16 09:30:00,128.4,128.9,128.37,128.69,75917.0,124.1252,124.6085,124.0962,124.4055,75917.0
2024-08-16 10:00:00,128.68,128.74,128.48,128.5,54323.0,124.3959,124.4539,124.2025,124.2218,54323.0
2024-08-16 10:30:00,128.52,128.64,128.35,128.35,21495.0,124.2412,124.3572,124.0768,124.0768,21495.0
2024-08-16 11:00:00,128.37,128.81,128.33,128.55,28259.0,124.0962,124.5215,124.0575,124.2702,28259.0
2024-08-16 11:30:00,128.66,128.72,128.55,128.65,43842.0,124.3765,124.4345,124.2702,124.3669,43842.0
2024-08-16 12:00:00,128.6,128.65,128.43,128.44,9055.0,124.3185,124.3669,124.1542,124.1638,9055.0
2024-08-16 12:30:00,128.45,128.52,128.41,128.5,11628.0,124.1735,124.2412,124.1348,124.2218,11628.0
2024-08-16 13:00:00,128.5,128.62,128.48,128.52,3965.0,124.2218,124.3379,124.2025,124.2412,3965.0
2024-08-16 13:30:00,128.53,128.74,128.53,128.7,10453.0,124.2508,124.4539,124.2508,124.4152,10453.0
2024-08-16 14:00:00,128.63,128.69,128.55,128.58,12555.0,124.3475,124.4055,124.2702,124.2992,12555.0
2024-08-16 14:30:00,128.57,128.79,128.54,128.77,12268.0,124.2895,124.5022,124.2605,124.4829,12268.0
2024-08-16 15:00:00,128.79,128.83,128.67,128.71,15801.0,124.5022,124.5409,124.3862,124.4249,15801.0
2024-08-16 15:30:00,128.69,128.73,128.54,128.61,46605.0,124.4055,124.4442,124.2605,124.3282,46605.0
2024-08-19 09:30:00,129.11,129.57,129.01,129.5,69736.0,124.8115,125.2562,124.7149,125.1886,69736.0
2024-08-19 10:00:00,129.51,129.89,129.51,129.77,39304.0,125.1982,125.5656,125.1982,125.4496,39304.0
2024-08-19 10:30:00,129.8,129.94,129.74,129.83,34185.0,125.4786,125.6139,125.4206,125.5076,34185.0
2024-08-19 11:00:00,129.82,129.89,129.6,129.64,34950.0,125.4979,125.5656,125.2852,125.3239,34950.0
2024-08-19 11:30:00,129.64,129.7,129.4,129.47,31253.0,125.3239,125.3819,125.0919,125.1596,31253.0
2024-08-19 12:00:00,129.5,129.68,129.41,129.62,9683.0,125.1886,125.3626,125.1016,125.3046,9683.0
2024-08-19 12:30:00,129.58,129.75,129.54,129.69,6332.0,125.2659,125.4302,125.2272,125.3722,6332.0
2024-08-19 13:00:00,129.66,129.68,129.44,129.51,11722.0,125.3432,125.3626,125.1306,125.1982,11722.0
2024-08-19 13:30:00,129.54,129.63,129.46,129.62,5085.0,125.2272,125.3142,125.1499,125.3046,5085.0
2024-08-19 14:00:00,129.59,129.62,129.37,129.42,7721.0,125.2756,125.3046,125.0629,125.1112,7721.0
2024-08-19 14:30:00,129.4,129.6,129.4,129.6,11641.0,125.0919,125.2852,125.0919,125.2852,11641.0
2024-08-19 15:00:00,129.58,129.59,129.44,129.47,11711.0,125.2659,125.2756,125.1306,125.1596,11711.0
2024-08-19 15:30:00,129.48,129.53,129.24,129.36,42288.0,125.1692,125.2176,124.9372,125.0532,42288.0
2024-08-20 09:30:00,127.74,128.2,127.66,127.78,62352.0,123.4872,123.9318,123.4098,123.5258,62352.0
2024-08-20 10:00:00,127.81,128.22,127.73,128.16,41516.0,123.5548,123.9512,123.4775,123.8932,41516.0
2024-08-20 10:30:00,128.09,128.27,127.95,128.11,34445.0,123.8255,123.9995,123.6902,123.8448,34445.0
2024-08-20 11:00:00,128.1,128.19,127.74,127.76,53168.0,123.8352,123.9222,123.4872,123.5065,53168.0
2024-08-20 11:30:00,127.79,128.15,127.7,128.09,40957.0,123.5355,123.8835,123.4485,123.8255,40957.0
2024-08-20 12:00:00,128.03,128.32,128.03,128.24,24919.0,123.7675,124.0478,123.7675,123.9705,24919.0
2024-08-20 12:30:00,128.24,128.3,128.13,128.15,12269.0,123.9705,124.0285,123.8642,123.8835,12269.0
2024-08-20 13:00:00,128.12,128.15,128.0,128.01,19797.0,123.8545,123.8835,123.7385,123.7482,19797.0
2024-08-20 13:30:00,128.03,128.22,127.93,128.19,25137.0,123.7675,123.9512,123.6708,123.9222,25137.0
2024-08-20 14:00:00,128.19,128.45,128.19,128.39,46591.0,123.9222,124.1735,123.9222,124.1155,46591.0
2024-08-20 14:30:00,128.34,128.39,128.19,128.24,21241.0,124.0672,124.1155,123.9222,123.9705,21241.0
2024-08-20 15:00:00,128.22,128.34,128.16,128.3,38695.0,123.9512,124.0672,123.8932,124.0285,38695.0
2024-08-20 15:30:00,128.3,128.48,128.2,128.47,142172.0,124.0285,124.2025,123.9318,124.1928,142172.0
2024-08-21 09:30:00,130.24,131.07,130.24,131.04,49479.0,125.9039,126.7063,125.9039,126.6773,49479.0
2024-08-21 10:00:00,131.0,131.03,130.17,130.45,38851.0,126.6386,126.6676,125.8362,126.1069,38851.0
2024-08-21 10:30:00,130.52,130.66,130.36,130.61,39324.0,126.1746,126.3099,126.0199,126.2616,39324.0
2024-08-21 11:00:00,130.6,131.05,130.58,130.96,16870.0,126.2519,126.687,126.2326,126.5999,16870.0
2024-08-21 11:30:00,130.91,131.0,130.65,130.66,35225.0,126.5516,126.6386,126.3003,126.3099,35225.0
2024-08-21 12:00:00,130.6,130.75,130.56,130.69,16617.0,126.2519,126.3969,126.2133,126.3389,16617.0
2024-08-21 12:30:00,130.71,130.83,130.66,130.79,14623.0,126.3583,126.4743,126.3099,126.4356,14623.0
2024-08-21 13:00:00,130.81,130.87,130.69,130.7,22699.0,126.4549,126.5129,126.3389,126.3486,22699.0
2024-08-21 13:30:00,130.7,130.8,130.7,130.75,20673.0,126.3486,126.4453,126.3486,126.3969,20673.0
2024-08-21 14:00:00,130.75,131.14,130.75,131.11,32067.0,126.3969,126.774,126.3969,126.745,32067.0
2024-08-21 14:30:00,131.12,131.36,131.12,131.34,41126.0,126.7546,126.9866,126.7546,126.9673,41126.0
2024-08-21 15:00:00,131.36,131.58,131.29,131.43,86312.0,126.9866,127.1993,126.919,127.0543,86312.0
2024-08-21 15:30:00,131.43,131.45,131.21,131.29,84968.0,127.0543,127.0736,126.8416,126.919,84968.0
2024-08-22 09:30:00,132.0,132.74,131.8,132.08,151873.0,127.6053,128.3207,127.412,127.6827,151873.0
2024-08-22 10:00:00,132.06,132.25,131.89,132.0,66342.0,127.6633,127.847,127.499,127.6053,66342.0
2024-08-22 10:30:00,132.0,132.0,131.47,131.61,43556.0,127.6053,127.6053,127.093,127.2283,43556.0
2024-08-22 11:00:00,131.6,131.62,131.34,131.56,20337.0,127.2186,127.238,126.9673,127.18,20337.0
2024-08-22 11:30:00,131.52,131.76,131.5,131.76,24560.0,127.1413,127.3733,127.122,127.3733,24560.0
2024-08-22 12:00:00,131.75,131.98,131.72,131.95,9540.0,127.3636,127.586,127.3346,127.557,9540.0
2024-08-22 12:30:00,131.97,132.05,131.76,131.86,33072.0,127.5763,127.6537,127.3733,127.47,33072.0
2024-08-22 13:00:00,131.91,132.23,131.77,132.23,71363.0,127.5183,127.8277,127.383,127.8277,71363.0
2024-08-22 13:30:00,132.22,132.24,131.85,131.89,21540.0,127.818,127.8373,127.4603,127.499,21540.0
2024-08-22 14:00:00,131.85,132.67,131.85,132.67,76703.0,127.4603,128.253,127.4603,128.253,76703.0
2024-08-22 14:30:00,132.66,132.9,132.47,132.5,64639.0,128.2433,128.4754,128.0597,128.0887,64639.0
2024-08-22 15:00:00,132.48,132.7,132.41,132.55,45004.0,128.0693,128.282,128.0017,128.137,45004.0
2024-08-22 15:30:00,132.56,132.63,132.26,132.37,117762.0,128.1467,128.2143,127.8567,127.963,117762.0
2024-08-23 09:30:00,133.6,133.6,132.88,133.15,68272.0,129.1521,129.1521,128.456,128.717,68272.0
2024-08-23 10:00:00,133.19,134.15,133.14,134.06,58540.0,128.7557,129.6837,128.7074,129.5967,58540.0
2024-08-23 10:30:00,134.06,134.11,133.94,134.05,26886.0,129.5967,129.6451,129.4807,129.5871,26886.0
2024-08-23 11:00:00,134.02,134.5,134.01,134.44,36731.0,129.5581,130.0221,129.5484,129.9641,36731.0
2024-08-23 11:30:00,134.44,134.46,134.08,134.1,26953.0,129.9641,129.9834,129.6161,129.6354,26953.0
2024-08-23 12:00:00,134.07,134.39,134.02,134.29,60551.0,129.6064,129.9158,129.5581,129.8191,60551.0
2024-08-23 12:30:00,134.32,134.59,134.19,134.34,31220.0,129.8481,130.1091,129.7224,129.8674,31220.0
2024-08-23 13:00:00,134.37,134.79,134.37,134.49,44274.0,129.8964,130.3024,129.8964,130.0124,44274.0
2024-08-23 13:30:00,134.54,134.66,134.42,134.66,10285.0,130.0608,130.1768,129.9448,130.1768,10285.0
2024-08-23 14:00:00,134.62,134.72,134.55,134.57,13271.0,130.1381,130.2348,130.0704,130.0898,13271.0
2024-08-23 14:30:00,134.58,134.69,134.43,134.45,12687.0,130.0994,130.2058,129.9544,129.9738,12687.0
2024-08-23 15:00:00,134.44,134.73,134.44,134.6,13429.0,129.9641,130.2444,129.9641,130.1188,13429.0
2024-08-23 15:30:00,134.62,135.07,134.53,135.02,76346.0,130.1381,130.5731,130.0511,130.5248,76346.0
2024-08-26 09:30:00,135.41,136.61,135.3,136.44,46189.0,130.9018,132.0618,130.7955,131.8975,46189.0
2024-08-26 10:00:00,136.43,136.76,136.2,136.5,35193.0,131.8878,132.2068,131.6655,131.9555,35193.0
2024-08-26 10:30:00,136.42,136.83,136.41,136.41,23328.0,131.8782,132.2745,131.8685,131.8685,23328.0
2024-08-26 11:00:00,136.29,136.47,136.11,136.31,24531.0,131.7525,131.9265,131.5785,131.7718,24531.0
2024-08-26 11:30:00,136.28,136.51,136.28,136.43,48706.0,131.7428,131.9652,131.7428,131.8878,48706.0
2024-08-26 12:00:00,136.4,136.45,136.06,136.24,57268.0,131.8588,131.9072,131.5302,131.7042,57268.0
2024-08-26 12:30:00,136.24,136.37,136.17,136.29,24961.0,131.7042,131.8298,131.6365,131.7525,24961.0
2024-08-26 13:00:00,136.31,136.42,135.96,136.1,26721.0,131.7718,131.8782,131.4335,131.5688,26721.0
2024-08-26 13:30:00,136.1,136.22,135.85,136.21,22061.0,131.5688,131.6848,131.3271,131.6752,22061.0
2024-08-26 14:00:00,136.17,136.37,136.07,136.13,40130.0,131.6365,131.8298,131.5398,131.5978,40130.0
2024-08-26 14:30:00,136.18,136.19,135.97,136.08,31979.0,131.6462,131.6558,131.4431,131.5495,31979.0
2024-08-26 15:00:00,136.08,136.18,136.01,136.14,24863.0,131.5495,131.6462,131.4818,131.6075,24863.0
2024-08-26 15:30:00,136.14,136.14,135.64,135.66,81538.0,131.6075,131.6075,131.1241,131.1435,81538.0
2024-08-27 09:30:00,135.55,135.81,134.92,135.11,58507.0,131.0371,131.2885,130.4281,130.6118,58507.0
2024-08-27 10:00:00,135.05,135.35,134.8,135.28,26702.0,130.5538,130.8438,130.3121,130.7761,26702.0
2024-08-27 10:30:00,135.28,135.29,134.93,134.95,32413.0,130.7761,130.7858,130.4378,130.4571,32413.0
2024-08-27 11:00:00,134.97,135.06,134.74,135.02,18332.0,130.4764,130.5634,130.2541,130.5248,18332.0
2024-08-27 11:30:00,135.01,135.01,134.37,134.58,26203.0,130.5151,130.5151,129.8964,130.0994,26203.0
2024-08-27 12:00:00,134.6,134.77,134.45,134.54,25573.0,130.1188,130.2831,129.9738,130.0608,25573.0
2024-08-27 12:30:00,134.54,134.63,134.51,134.53,10624.0,130.0608,130.1478,130.0318,130.0511,10624.0
2024-08-27 13:00:00,134.52,134.76,134.5,134.76,10514.0,130.0414,130.2734,130.0221,130.2734,10514.0
2024-08-27 13:30:00,134.73,135.03,134.67,134.91,41417.0,130.2444,130.5344,130.1864,130.4184,41417.0
2024-08-27 14:00:00,134.88,134.88,134.46,134.54,30338.0,130.3894,130.3894,129.9834,130.0608,30338.0
2024-08-27 14:30:00,134.53,134.62,134.35,134.42,26127.0,130.0511,130.1381,129.8771,129.9448,26127.0
2024-08-27 15:00:00,134.41,134.45,134.15,134.21,36083.0,129.9351,129.9738,129.6837,129.7417,36083.0
2024-08-27 15:30:00,134.2,134.44,134.09,134.38,107213.0,129.7321,129.9641,129.6257,129.9061,107213.0
2024-08-28 09:30:00,133.94,134.0,133.64,133.72,22970.0,129.4807,129.5387,129.1907,129.2681,22970.0
2024-08-28 10:00:00,133.71,133.92,133.6,133.61,29033.0,129.2584,129.4614,129.1521,129.1617,29033.0
2024-08-28 10:30:00,133.6,133.81,133.59,133.78,16053.0,129.1521,129.3551,129.1424,129.3261,16053.0
2024-08-28 11:00:00,133.75,134.05,133.64,134.0,25525.0,129.2971,129.5871,129.1907,129.5387,25525.0
2024-08-28 11:30:00,133.97,134.12,133.4,133.46,35198.0,129.5097,129.6547,128.9587,129.0167,35198.0
2024-08-28 12:00:00,133.49,133.49,133.17,133.19,8267.0,129.0457,129.0457,128.7364,128.7557,8267.0
2024-08-28 12:30:00,133.17,133.19,132.95,133.1,15258.0,128.7364,128.7557,128.5237,128.6687,15258.0
2024-08-28 13:00:00,133.1,133.13,132.9,132.93,11513.0,128.6687,128.6977,128.4754,128.5044,11513.0
2024-08-28 13:30:00,132.92,133.02,132.67,132.68,13867.0,128.4947,128.5914,128.253,128.2627,13867.0
2024-08-28 14:00:00,132.69,132.79,132.55,132.64,19139.0,128.2724,128.369,128.137,128.224,19139.0
2024-08-28 14:30:00,132.64,133.06,132.59,132.96,11220.0,128.224,128.63,128.1757,128.5334,11220.0
2024-08-28 15:00:00,132.97,133.1,132.83,133.0,25572.0,128.543,128.6687,128.4077,128.572,25572.0
2024-08-28 15:30:00,133.04,133.15,132.91,133.12,54045.0,128.6107,128.717,128.485,128.688,54045.0
2024-08-29 09:30:00,133.76,133.91,132.79,133.14,83530.0,129.3067,129.4517,128.369,128.7074,83530.0
2024-08-29 10:00:00,132.86,133.43,132.73,133.16,20539.0,128.4367,128.9877,128.311,128.7267,20539.0
2024-08-29 10:30:00,133.23,133.77,133.19,133.66,31319.0,128.7944,129.3164,128.7557,129.2101,31319.0
2024-08-29 11:00:00,133.67,133.78,133.52,133.73,35601.0,129.2197,129.3261,129.0747,129.2777,35601.0
2024-08-29 11:30:00,133.71,133.87,133.67,133.69,27994.0,129.2584,129.4131,129.2197,129.2391,27994.0
2024-08-29 12:00:00,133.74,134.12,133.68,134.09,15151.0,129.2874,129.6547,129.2294,129.6257,15151.0
2024-08-29 12:30:00,134.12,134.38,134.06,134.3,16968.0,129.6547,129.9061,129.5967,129.8287,16968.0
2024-08-29 13:00:00,134.23,134.25,134.02,134.17,25110.0,129.7611,129.7804,129.5581,129.7031,25110.0
2024-08-29 13:30:00,134.15,134.29,134.1,134.24,13618.0,129.6837,129.8191,129.6354,129.7707,13618.0
2024-08-29 14:00:00,134.22,134.34,134.02,134.02,14858.0,129.7514,129.8674,129.5581,129.5581,14858.0
2024-08-29 14:30:00,133.99,134.06,133.74,133.88,17155.0,129.5291,129.5967,129.2874,129.4227,17155.0
2024-08-29 15:00:00,133.84,133.92,133.7,133.88,18085.0,129.3841,129.4614,129.2487,129.4227,18085.0
2024-08-29 15:30:00,133.88,133.88,133.42,133.52,67870.0,129.4227,129.4227,128.978,129.0747,67870.0
2024-08-30 09:30:00,131.07,131.15,130.73,130.83,39628.0,129.1474,129.2262,128.8124,128.9109,39628.0
2024-08-30 10:00:00,130.84,131.1,130.74,130.97,36797.0,128.9208,129.1769,128.8222,129.0489,36797.0
2024-08-30 10:30:00,130.95,131.16,130.67,130.71,17505.0,129.0291,129.2361,128.7533,128.7927,17505.0
2024-08-30 11:00:00,130.68,130.77,130.49,130.5,14354.0,128.7631,128.8518,128.5759,128.5857,14354.0
2024-08-30 11:30:00,130.44,130.53,129.96,130.15,48826.0,128.5266,128.6153,128.0537,128.2409,48826.0
2024-08-30 12:00:00,130.06,130.41,129.89,129.91,32727.0,128.1522,128.4971,127.9847,128.0044,32727.0
2024-08-30 12:30:00,129.89,129.95,129.75,129.86,12520.0,127.9847,128.0438,127.8467,127.9551,12520.0
2024-08-30 13:00:00,129.82,130.15,129.82,130.08,23790.0,127.9157,128.2409,127.9157,128.1719,23790.0
2024-08-30 13:30:00,130.08,130.21,130.0,130.19,12212.0,128.1719,128.3,128.0931,128.2803,12212.0
2024-08-30 14:00:00,130.15,130.43,130.11,130.43,26688.0,128.2409,128.5168,128.2015,128.5168,26688.0
2024-08-30 14:30:00,130.43,130.45,130.33,130.42,12275.0,128.5168,128.5365,128.4182,128.5069,12275.0
2024-08-30 15:00:00,130.38,130.64,130.36,130.58,13829.0,128.4675,128.7237,128.4478,128.6646,13829.0
2024-08-30 15:30:00,130.6,130.82,130.54,130.77,41034.0,128.6843,128.9011,128.6252,128.8518,41034.0
2024-09-03 09:30:00,129.14,129.37,128.38,129.14,90240.0,127.2457,127.4723,126.4968,127.2457,90240.0
2024-09-03 10:00:00,129.12,129.25,128.92,129.08,69437.0,127.226,127.3541,127.0289,127.1866,69437.0
2024-09-03 10:30:00,129.01,129.44,129.0,129.24,55643.0,127.1176,127.5413,127.1078,127.3442,55643.0
2024-09-03 11:00:00,129.23,129.63,129.17,129.54,59531.0,127.3344,127.7285,127.2753,127.6398,59531.0
2024-09-03 11:30:00,129.5,129.98,129.49,129.96,57799.0,127.6004,128.0734,127.5906,128.0537,57799.0
2024-09-03 12:00:00,129.94,130.28,129.93,130.1,19272.0,128.034,128.369,128.0241,128.1916,19272.0
2024-09-03 12:30:00,130.06,130.13,129.73,129.78,19548.0,128.1522,128.2212,127.827,127.8763,19548.0
2024-09-03 13:00:00,129.75,130.05,129.7,130.02,16912.0,127.8467,128.1423,127.7975,128.1128,16912.0
2024-09-03 13:30:00,130.02,130.1,129.9,129.94,14482.0,128.1128,128.1916,127.9945,128.034,14482.0
2024-09-03 14:00:00,129.91,130.02,129.77,129.83,27353.0,128.0044,128.1128,127.8665,127.9256,27353.0
2024-09-03 14:30:00,129.79,129.9,129.64,129.68,18528.0,127.8862,127.9945,127.7384,127.7778,18528.0
2024-09-03 15:00:00,129.65,129.9,129.58,129.86,23975.0,127.7482,127.9945,127.6792,127.9551,23975.0
2024-09-03 15:30:00,129.88,129.94,129.34,129.51,55837.0,127.9748,128.034,127.4428,127.6103,55837.0
2024-09-04 09:30:00,128.12,128.91,128.12,128.82,73209.0,126.2407,127.0191,126.2407,126.9304,73209.0
2024-09-04 10:00:00,128.87,129.59,128.85,129.56,33266.0,126.9797,127.6891,126.96,127.6595,33266.0
2024-09-04 10:30:00,129.56,129.67,129.52,129.61,38890.0,127.6595,127.7679,127.6201,127.7088,38890.0
2024-09-04 11:00:00,129.67,129.78,129.36,129.4,18531.0,127.7679,127.8763,127.4625,127.5019,18531.0
2024-09-04 11:30:00,129.37,129.57,129.28,129.54,13588.0,127.4723,127.6694,127.3836,127.6398,13588.0
2024-09-04 12:00:00,129.56,129.56,129.21,129.22,10000.0,127.6595,127.6595,127.3147,127.3245,10000.0
2024-09-04 12:30:00,129.25,129.32,129.16,129.28,9967.0,127.3541,127.4231,127.2654,127.3836,9967.0
2024-09-04 13:00:00,129.3,129.31,129.03,129.08,10412.0,127.4034,127.4132,127.1373,127.1866,10412.0
2024-09-04 13:30:00,129.08,129.09,128.83,128.86,14225.0,127.1866,127.1964,126.9402,126.9698,14225.0
2024-09-04 14:00:00,128.88,129.15,128.88,129.1,7471.0,126.9895,127.2556,126.9895,127.2063,7471.0
2024-09-04 14:30:00,129.15,129.24,129.07,129.14,16519.0,127.2556,127.3442,127.1767,127.2457,16519.0
2024-09-04 15:00:00,129.12,129.18,129.0,129.15,18107.0,127.226,127.2851,127.1078,127.2556,18107.0
2024-09-04 15:30:00,129.13,129.46,128.98,129.42,39004.0,127.2358,127.561,127.088,127.5216,39004.0
2024-09-05 09:30:00,128.23,128.58,128.17,128.17,86315.0,126.349,126.6939,126.2899,126.2899,86315.0
2024-09-05 10:00:00,128.26,128.62,128.16,128.57,60613.0,126.3786,126.7333,126.2801,126.6841,60613.0
2024-09-05 10:30:00,128.56,128.78,128.48,128.57,16140.0,126.6742,126.891,126.5954,126.6841,16140.0
2024-09-05 11:00:00,128.59,128.73,128.49,128.63,39321.0,126.7038,126.8417,126.6052,126.7432,39321.0
2024-09-05 11:30:00,128.65,128.67,128.41,128.49,22777.0,126.7629,126.7826,126.5264,126.6052,22777.0
2024-09-05 12:00:00,128.44,128.49,128.22,128.43,9452.0,126.556,126.6052,126.3392,126.5461,9452.0
2024-09-05 12:30:00,128.45,128.76,128.43,128.73,15587.0,126.5658,126.8713,126.5461,126.8417,15587.0
2024-09-05 13:00:00,128.72,128.9,128.69,128.79,10518.0,126.8319,127.0092,126.8023,126.9008,10518.0
2024-09-05 13:30:00,128.77,129.15,128.69,129.14,13832.0,126.8811,127.2556,126.8023,127.2457,13832.0
2024-09-05 14:00:00,129.14,129.18,128.99,129.0,16323.0,127.2457,127.2851,127.0979,127.1078,16323.0
2024-09-05 14:30:00,129.0,129.12,128.91,128.94,14190.0,127.1078,127.226,127.0191,127.0486,14190.0
2024-09-05 15:00:00,128.92,128.97,128.56,128.66,52330.0,127.0289,127.0782,126.6742,126.7727,52330.0
2024-09-05 15:30:00,128.68,128.83,128.58,128.62,51278.0,126.7924,126.9402,126.6939,126.7333,51278.0
2024-09-06 09:30:00,127.82,128.49,127.82,128.16,97514.0,125.9451,126.6052,125.9451,126.2801,97514.0
2024-09-06 10:00:00,128.24,128.24,127.67,127.96,92950.0,126.3589,126.3589,125.7973,126.083,92950.0
2024-09-06 10:30:00,128.0,128.04,127.48,127.71,63396.0,126.1224,126.1618,125.61,125.8367,63396.0
2024-09-06 11:00:00,127.69,128.25,127.13,127.24,110516.0,125.817,126.3688,125.2652,125.3736,110516.0
2024-09-06 11:30:00,127.22,127.37,126.96,126.99,46997.0,125.3539,125.5017,125.0977,125.1272,46997.0
2024-09-06 12:00:00,126.99,127.01,126.65,126.66,17684.0,125.1272,125.1469,124.7922,124.8021,17684.0
2024-09-06 12:30:00,126.7,126.95,126.65,126.88,28892.0,124.8415,125.0878,124.7922,125.0188,28892.0
2024-09-06 13:00:00,126.86,127.09,126.74,127.01,17405.0,124.9991,125.2258,124.8809,125.1469,17405.0
2024-09-06 13:30:00,126.98,127.24,126.92,127.18,17161.0,125.1174,125.3736,125.0583,125.3144,17161.0
2024-09-06 14:00:00,127.18,127.19,126.99,127.13,24341.0,125.3144,125.3243,125.1272,125.2652,24341.0
2024-09-06 14:30:00,127.1,127.14,126.9,127.03,18446.0,125.2356,125.275,125.0386,125.1666,18446.0
2024-09-06 15:00:00,127.05,127.09,126.89,126.95,23562.0,125.1864,125.2258,125.0287,125.0878,23562.0
2024-09-06 15:30:00,126.92,126.93,126.4,126.45,107472.0,125.0583,125.0681,124.5459,124.5952,107472.0
2024-09-09 09:30:00,126.91,127.88,126.78,127.87,35392.0,125.0484,126.0042,124.9203,125.9943,35392.0
2024-09-09 10:00:00,127.9,128.7,127.89,128.55,40558.0,126.0239,126.8122,126.014,126.6644,40558.0
2024-09-09 10:30:00,128.57,128.57,128.21,128.21,47404.0,126.6841,126.6841,126.3293,126.3293,47404.0
2024-09-09 11:00:00,128.16,128.24,127.98,128.12,36287.0,126.2801,126.3589,126.1027,126.2407,36287.0
2024-09-09 11:30:00,128.12,128.78,128.08,128.56,32017.0,126.2407,126.891,126.2012,126.6742,32017.0
2024-09-09 12:00:00,128.62,128.9,128.62,128.9,12990.0,126.7333,127.0092,126.7333,127.0092,12990.0
2024-09-09 12:30:00,128.88,129.17,128.81,129.15,24463.0,126.9895,127.2753,126.9205,127.2556,24463.0
2024-09-09 13:00:00,129.11,129.3,129.04,129.28,14881.0,127.2161,127.4034,127.1472,127.3836,14881.0
2024-09-09 13:30:00,129.26,129.27,128.97,129.05,32827.0,127.3639,127.3738,127.0782,127.157,32827.0
2024-09-09 14:00:00,129.06,129.07,128.85,128.89,28068.0,127.1669,127.1767,126.96,126.9994,28068.0
2024-09-09 14:30:00,128.9,129.0,128.75,128.87,31858.0,127.0092,127.1078,126.8614,126.9797,31858.0
2024-09-09 15:00:00,128.8,128.89,128.7,128.86,18033.0,126.9107,126.9994,126.8122,126.9698,18033.0
2024-09-09 15:30:00,128.82,128.89,128.58,128.71,55878.0,126.9304,126.9994,126.6939,126.822,55878.0
2024-09-10 09:30:00,128.46,128.59,127.77,127.88,62760.0,126.5757,126.7038,125.8958,126.0042,62760.0
2024-09-10 10:00:00,127.84,127.84,127.06,127.07,20708.0,125.9648,125.9648,125.1962,125.2061,20708.0
2024-09-10 10:30:00,127.0,127.07,126.78,127.06,34828.0,125.1371,125.2061,124.9203,125.1962,34828.0
2024-09-10 11:00:00,127.12,127.6,127.12,127.49,35817.0,125.2553,125.7283,125.2553,125.6199,35817.0
2024-09-10 11:30:00,127.49,127.63,127.14,127.14,37923.0,125.6199,125.7578,125.275,125.275,37923.0
2024-09-10 12:00:00,127.18,127.18,126.9,126.97,7106.0,125.3144,125.3144,125.0386,125.1075,7106.0
2024-09-10 12:30:00,126.98,127.01,126.63,126.79,19398.0,125.1174,125.1469,124.7725,124.9302,19398.0
2024-09-10 13:00:00,126.79,127.05,126.76,126.94,29888.0,124.9302,125.1864,124.9006,125.078,29888.0
2024-09-10 13:30:00,126.93,126.99,126.69,126.76,15506.0,125.0681,125.1272,124.8316,124.9006,15506.0
2024-09-10 14:00:00,126.75,126.88,126.72,126.85,33426.0,124.8908,125.0188,124.8612,124.9893,33426.0
2024-09-10 14:30:00,126.83,127.06,126.82,127.05,15630.0,124.9696,125.1962,124.9597,125.1864,15630.0
2024-09-10 15:00:00,127.04,127.32,126.95,127.25,37106.0,125.1765,125.4524,125.0878,125.3834,37106.0
2024-09-10 15:30:00,127.27,127.69,127.16,127.47,111997.0,125.4031,125.817,125.2947,125.6002,111997.0
2024-09-11 09:30:00,127.75,127.83,126.76,126.77,40388.0,125.8761,125.9549,124.9006,124.9105,40388.0
2024-09-11 10:00:00,126.73,126.76,126.45,126.65,28511.0,124.871,124.9006,124.5952,124.7922,28511.0
2024-09-11 10:30:00,126.65,126.89,126.49,126.81,36332.0,124.7922,125.0287,124.6346,124.9499,36332.0
2024-09-11 11:00:00,126.83,127.58,126.82,127.52,46031.0,124.9696,125.7086,124.9597,125.6495,46031.0
2024-09-11 11:30:00,127.52,127.97,127.47,127.71,25104.0,125.6495,126.0929,125.6002,125.8367,25104.0
2024-09-11 12:00:00,127.69,127.89,127.5,127.88,16694.0,125.817,126.014,125.6298,126.0042,16694.0
2024-09-11 12:30:00,127.82,128.14,127.67,128.08,29657.0,125.9451,126.2604,125.7973,126.2012,29657.0
2024-09-11 13:00:00,128.17,128.6,128.11,128.57,50017.0,126.2899,126.7136,126.2308,126.6841,50017.0
2024-09-11 13:30:00,128.51,128.86,128.42,128.71,21100.0,126.6249,126.9698,126.5363,126.822,21100.0
2024-09-11 14:00:00,128.75,128.88,128.61,128.81,22109.0,126.8614,126.9895,126.7235,126.9205,22109.0
2024-09-11 14:30:00,128.8,129.05,128.78,128.83,27500.0,126.9107,127.157,126.891,126.9402,27500.0
2024-09-11 15:00:00,128.84,129.07,128.76,128.95,20240.0,126.9501,127.1767,126.8713,127.0585,20240.0
2024-09-11 15:30:00,128.99,129.05,128.63,128.73,70005.0,127.0979,127.157,126.7432,126.8417,70005.0
2024-09-12 09:30:00,131.38,132.78,131.29,131.34,111109.0,129.4528,130.8323,129.3642,129.4134,111109.0
2024-09-12 10:00:00,131.26,132.02,131.07,131.74,43868.0,129.3346,130.0835,129.1474,129.8076,43868.0
2024-09-12 10:30:00,131.7,132.23,131.54,132.0,23661.0,129.7681,130.2904,129.6105,130.0637,23661.0
2024-09-12 11:00:00,132.0,132.05,131.71,131.81,31854.0,130.0637,130.113,129.778,129.8765,31854.0
2024-09-12 11:30:00,131.83,132.43,131.76,132.3,36073.0,129.8962,130.4874,129.8273,130.3593,36073.0
2024-09-12 12:00:00,132.35,132.57,132.31,132.57,15020.0,130.4086,130.6254,130.3692,130.6254,15020.0
2024-09-12 12:30:00,132.56,132.89,132.5,132.89,20708.0,130.6155,130.9407,130.5564,130.9407,20708.0
2024-09-12 13:00:00,132.84,133.09,132.84,133.0,14541.0,130.8914,131.1378,130.8914,131.0491,14541.0
2024-09-12 13:30:00,133.03,133.21,132.99,133.17,10828.0,131.0786,131.256,131.0392,131.2166,10828.0
2024-09-12 14:00:00,133.19,133.4,133.13,133.37,25868.0,131.2363,131.4432,131.1772,131.4136,25868.0
2024-09-12 14:30:00,133.37,133.4,132.84,133.05,29238.0,131.4136,131.4432,130.8914,131.0983,29238.0
2024-09-12 15:00:00,133.1,133.2,133.0,133.14,29400.0,131.1476,131.2461,131.0491,131.187,29400.0
2024-09-12 15:30:00,133.14,133.39,133.07,133.38,85291.0,131.187,131.4334,131.118,131.4235,85291.0
2024-09-13 09:30:00,133.69,134.44,133.28,134.44,94410.0,131.729,132.468,131.325,132.468,94410.0
2024-09-13 10:00:00,134.32,134.32,133.77,133.92,55450.0,132.3497,132.3497,131.8078,131.9556,55450.0
2024-09-13 10:30:00,133.95,134.04,130.89,131.16,230460.0,131.9851,132.0738,128.97,129.2361,230460.0
2024-09-13 11:00:00,131.16,131.67,130.89,131.1,72819.0,129.2361,129.7386,128.97,129.1769,72819.0
2024-09-13 11:30:00,131.14,131.56,131.06,131.37,33678.0,129.2164,129.6302,129.1375,129.443,33678.0
2024-09-13 12:00:00,131.33,133.57,131.07,131.67,184057.0,129.4036,131.6107,129.1474,129.7386,184057.0
2024-09-13 12:30:00,131.67,131.71,131.41,131.43,11466.0,129.7386,129.778,129.4824,129.5021,11466.0
2024-09-13 13:00:00,131.38,131.67,131.16,131.67,19920.0,129.4528,129.7386,129.2361,129.7386,19920.0
2024-09-13 13:30:00,131.7,131.87,131.59,131.66,12232.0,129.7681,129.9357,129.6598,129.7287,12232.0
2024-09-13 14:00:00,131.63,131.63,131.38,131.51,12220.0,129.6992,129.6992,129.4528,129.5809,12220.0
2024-09-13 14:30:00,131.45,131.77,131.33,131.64,19439.0,129.5218,129.8371,129.4036,129.709,19439.0
2024-09-13 15:00:00,131.6,131.87,131.37,131.85,68851.0,129.6696,129.9357,129.443,129.9159,68851.0
2024-09-13 15:30:00,131.86,132.12,131.81,132.05,145280.0,129.9258,130.182,129.8765,130.113,145280.0
2024-09-16 09:30:00,132.6,132.95,132.28,132.56,77004.0,130.6549,130.9998,130.3396,130.6155,77004.0
2024-09-16 10:00:00,132.36,132.43,131.94,132.3,41848.0,130.4185,130.4874,130.0046,130.3593,41848.0
2024-09-16 10:30:00,132.28,132.59,132.11,132.43,58917.0,130.3396,130.6451,130.1721,130.4874,58917.0
2024-09-16 11:00:00,132.39,132.39,131.6,131.72,42492.0,130.448,130.448,129.6696,129.7879,42492.0
2024-09-16 11:30:00,131.72,132.16,131.6,132.12,33872.0,129.7879,130.2214,129.6696,130.182,33872.0
2024-09-16 12:00:00,132.05,132.22,132.01,132.22,21175.0,130.113,130.2805,130.0736,130.2805,21175.0
2024-09-16 12:30:00,132.24,132.38,132.08,132.37,22106.0,130.3002,130.4382,130.1426,130.4283,22106.0
2024-09-16 13:00:00,132.35,132.75,132.34,132.73,52217.0,130.4086,130.8027,130.3988,130.783,52217.0
2024-09-16 13:30:00,132.72,133.09,132.69,133.06,63275.0,130.7732,131.1378,130.7436,131.1082,63275.0
2024-09-16 14:00:00,133.06,133.34,133.06,133.28,43720.0,131.1082,131.3841,131.1082,131.325,43720.0
2024-09-16 14:30:00,133.27,133.49,133.07,133.49,56586.0,131.3151,131.5319,131.118,131.5319,56586.0
2024-09-16 15:00:00,133.5,133.5,132.96,132.96,40381.0,131.5417,131.5417,131.0097,131.0097,40381.0
2024-09-16 15:30:00,132.98,133.04,132.74,132.94,55193.0,131.0294,131.0885,130.7929,130.99,55193.0
2024-09-17 09:30:00,133.4,133.98,133.19,133.58,57178.0,131.4432,132.0147,131.2363,131.6206,57178.0
2024-09-17 10:00:00,133.63,134.45,133.62,134.37,39252.0,131.6698,132.4778,131.66,132.399,39252.0
2024-09-17 10:30:00,134.4,134.54,134.28,134.29,39723.0,132.4285,132.5665,132.3103,132.3202,39723.0
2024-09-17 11:00:00,134.29,134.37,134.08,134.3,25872.0,132.3202,132.399,132.1132,132.33,25872.0
2024-09-17 11:30:00,134.25,134.37,133.68,133.74,40959.0,132.2807,132.399,131.7191,131.7782,40959.0
2024-09-17 12:00:00,133.74,133.92,133.5,133.7,19996.0,131.7782,131.9556,131.5417,131.7388,19996.0
2024-09-17 12:30:00,133.66,133.66,133.06,133.11,16204.0,131.6994,131.6994,131.1082,131.1575,16204.0
2024-09-17 13:00:00,133.15,133.47,133.07,133.47,74060.0,131.1969,131.5122,131.118,131.5122,74060.0
2024-09-17 13:30:00,133.39,133.5,133.29,133.4,16332.0,131.4334,131.5417,131.3348,131.4432,16332.0
2024-09-17 14:00:00,133.42,133.66,133.33,133.54,20807.0,131.4629,131.6994,131.3742,131.5812,20807.0
2024-09-17 14:30:00,133.53,133.69,133.43,133.53,14383.0,131.5713,131.729,131.4728,131.5713,14383.0
2024-09-17 15:00:00,133.51,133.57,133.36,133.36,12768.0,131.5516,131.6107,131.4038,131.4038,12768.0
2024-09-17 15:30:00,133.37,133.48,133.33,133.41,48099.0,131.4136,131.522,131.3742,131.4531,48099.0
2024-09-18 09:30:00,133.24,133.36,132.84,133.0,26758.0,131.2856,131.4038,130.8914,131.0491,26758.0
2024-09-18 10:00:00,133.04,133.16,132.5,132.67,19466.0,131.0885,131.2067,130.5564,130.7239,19466.0
2024-09-18 10:30:00,132.69,132.69,132.32,132.48,20670.0,130.7436,130.7436,130.3791,130.5367,20670.0
2024-09-18 11:00:00,132.45,132.48,132.11,132.38,18920.0,130.5071,130.5367,130.1721,130.4382,18920.0
2024-09-18 11:30:00,132.41,132.68,132.34,132.66,19010.0,130.4677,130.7338,130.3988,130.7141,19010.0
2024-09-18 12:00:00,132.64,132.86,132.59,132.84,11834.0,130.6944,130.9111,130.6451,130.8914,11834.0
2024-09-18 12:30:00,132.83,132.92,132.81,132.87,2892.0,130.8816,130.9702,130.8619,130.921,2892.0
2024-09-18 13:00:00,132.84,132.89,132.74,132.82,17272.0,130.8914,130.9407,130.7929,130.8717,17272.0
2024-09-18 13:30:00,132.83,133.13,132.8,133.04,24512.0,130.8816,131.1772,130.852,131.0885,24512.0
2024-09-18 14:00:00,132.98,133.87,132.98,133.38,18167.0,131.0294,131.9063,131.0294,131.4235,18167.0
2024-09-18 14:30:00,133.36,133.87,133.36,133.4,23567.0,131.4038,131.9063,131.4038,131.4432,23567.0
2024-09-18 15:00:00,133.32,133.7,132.99,133.14,26175.0,131.3644,131.7388,131.0392,131.187,26175.0
2024-09-18 15:30:00,133.12,133.19,132.75,132.91,80094.0,131.1673,131.2363,130.8027,130.9604,80094.0
2024-09-19 09:30:00,135.87,136.0,135.5,135.81,77003.0,133.877,134.0051,133.5124,133.8179,77003.0
2024-09-19 10:00:00,135.78,136.0,135.55,136.0,39949.0,133.7883,134.0051,133.5617,134.0051,39949.0
2024-09-19 10:30:00,136.0,136.22,135.84,136.15,32800.0,134.0051,134.2218,133.8474,134.1529,32800.0
2024-09-19 11:00:00,136.16,136.63,135.85,136.56,51718.0,134.1627,134.6258,133.8573,134.5569,51718.0
2024-09-19 11:30:00,136.53,136.75,136.15,136.36,60862.0,134.5273,134.7441,134.1529,134.3598,60862.0
2024-09-19 12:00:00,136.42,136.51,136.28,136.31,8011.0,134.4189,134.5076,134.281,134.3105,8011.0
2024-09-19 12:30:00,136.36,136.41,136.26,136.26,10934.0,134.3598,134.4091,134.2613,134.2613,10934.0
2024-09-19 13:00:00,136.3,136.55,136.2,136.41,12072.0,134.3007,134.547,134.2021,134.4091,12072.0
2024-09-19 13:30:00,136.45,136.5,136.35,136.42,10727.0,134.4485,134.4977,134.3499,134.4189,10727.0
2024-09-19 14:00:00,136.42,136.48,136.08,136.14,18698.0,134.4189,134.478,134.0839,134.143,18698.0
2024-09-19 14:30:00,136.12,136.19,136.03,136.18,13253.0,134.1233,134.1923,134.0346,134.1824,13253.0
2024-09-19 15:00:00,136.18,136.18,135.93,136.12,19767.0,134.1824,134.1824,133.9361,134.1233,19767.0
2024-09-19 15:30:00,136.12,136.26,135.85,135.85,109452.0,134.1233,134.2613,133.8573,133.8573,109452.0
2024-09-20 09:30:00,134.01,134.01,133.41,133.65,50790.0,132.0443,132.0443,131.4531,131.6895,50790.0
2024-09-20 10:00:00,133.61,133.87,133.4,133.61,27115.0,131.6501,131.9063,131.4432,131.6501,27115.0
2024-09-20 10:30:00,133.52,133.97,133.5,133.68,30410.0,131.5614,132.0048,131.5417,131.7191,30410.0
2024-09-20 11:00:00,133.63,133.7,133.43,133.52,39090.0,131.6698,131.7388,131.4728,131.5614,39090.0
2024-09-20 11:30:00,133.49,133.67,133.02,133.06,56526.0,131.5319,131.7092,131.0688,131.1082,56526.0
2024-09-20 12:00:00,133.07,133.09,132.87,133.09,12569.0,131.118,131.1378,130.921,131.1378,12569.0
2024-09-20 12:30:00,133.08,133.35,133.04,133.18,14783.0,131.1279,131.3939,131.0885,131.2264,14783.0
2024-09-20 13:00:00,133.18,133.25,133.02,133.2,13967.0,131.2264,131.2954,131.0688,131.2461,13967.0
2024-09-20 13:30:00,133.25,133.33,133.23,133.3,8490.0,131.2954,131.3742,131.2757,131.3447,8490.0
2024-09-20 14:00:00,133.31,133.33,132.88,132.89,14087.0,131.3545,131.3742,130.9308,130.9407,14087.0
2024-09-20 14:30:00,132.91,133.2,132.76,133.18,14274.0,130.9604,131.2461,130.8126,131.2264,14274.0
2024-09-20 15:00:00,133.17,133.29,133.08,133.18,16047.0,131.2166,131.3348,131.1279,131.2264,16047.0
2024-09-20 15:30:00,133.13,133.38,133.02,133.04,54127.0,131.1772,131.4235,131.0688,131.0885,54127.0
2024-09-23 09:30:00,134.23,134.54,134.11,134.34,44066.0,132.261,132.5665,132.1428,132.3694,44066.0
2024-09-23 10:00:00,134.3,134.92,134.21,134.88,24105.0,132.33,132.9409,132.2413,132.9015,24105.0
2024-09-23 10:30:00,134.84,135.19,134.77,135.19,15801.0,132.8621,133.207,132.7931,133.207,15801.0
2024-09-23 11:00:00,135.27,135.52,135.1,135.43,24405.0,133.2858,133.5321,133.1183,133.4434,24405.0
2024-09-23 11:30:00,135.42,135.78,135.17,135.17,61727.0,133.4336,133.7883,133.1872,133.1872,61727.0
2024-09-23 12:00:00,135.06,135.41,135.04,135.41,11004.0,133.0789,133.4237,133.0592,133.4237,11004.0
2024-09-23 12:30:00,135.36,135.38,135.13,135.3,13036.0,133.3745,133.3942,133.1478,133.3153,13036.0
2024-09-23 13:00:00,135.23,135.63,135.15,135.63,27782.0,133.2464,133.6405,133.1675,133.6405,27782.0
2024-09-23 13:30:00,135.63,135.69,135.53,135.55,4284.0,133.6405,133.6996,133.542,133.5617,4284.0
2024-09-23 14:00:00,135.52,135.6,135.45,135.6,8277.0,133.5321,133.6109,133.4631,133.6109,8277.0
2024-09-23 14:30:00,135.6,135.66,135.37,135.42,14720.0,133.6109,133.6701,133.3843,133.4336,14720.0
2024-09-23 15:00:00,135.41,135.43,135.26,135.39,13736.0,133.4237,133.4434,133.2759,133.404,13736.0
2024-09-23 15:30:00,135.41,135.63,135.35,135.59,29568.0,133.4237,133.6405,133.3646,133.6011,29568.0
2024-09-24 09:30:00,135.83,136.63,135.68,136.56,29906.0,133.8376,134.6258,133.6898,134.5569,29906.0
2024-09-24 10:00:00,136.6,136.61,136.2,136.42,26903.0,134.5963,134.6061,134.2021,134.4189,26903.0
2024-09-24 10:30:00,136.46,136.9,136.28,136.81,42470.0,134.4583,134.8919,134.281,134.8032,42470.0
2024-09-24 11:00:00,136.8,136.91,136.65,136.67,29764.0,134.7933,134.9017,134.6455,134.6652,29764.0
2024-09-24 11:30:00,136.74,137.0,136.55,136.59,34747.0,134.7342,134.9904,134.547,134.5864,34747.0
2024-09-24 12:00:00,136.59,136.69,136.49,136.53,18817.0,134.5864,134.6849,134.4879,134.5273,18817.0
2024-09-24 12:30:00,136.53,136.75,136.48,136.69,22476.0,134.5273,134.7441,134.478,134.6849,22476.0
2024-09-24 13:00:00,136.69,136.86,136.63,136.63,8132.0,134.6849,134.8525,134.6258,134.6258,8132.0
2024-09-24 13:30:00,136.66,136.68,136.49,136.59,8144.0,134.6554,134.6751,134.4879,134.5864,8144.0
2024-09-24 14:00:00,136.58,136.69,136.49,136.64,11431.0,134.5766,134.6849,134.4879,134.6357,11431.0
2024-09-24 14:30:00,136.64,136.67,136.45,136.45,20930.0,134.6357,134.6652,134.4485,134.4485,20930.0
2024-09-24 15:00:00,136.44,136.5,136.05,136.08,49762.0,134.4386,134.4977,134.0543,134.0839,49762.0
2024-09-24 15:30:00,136.07,136.31,135.77,136.31,64602.0,134.074,134.3105,133.7784,134.3105,64602.0
2024-09-25 09:30:00,135.62,135.72,134.87,134.98,45827.0,133.6306,133.7292,132.8916,133.0,45827.0
2024-09-25 10:00:00,134.95,134.98,134.42,134.58,27907.0,132.9705,133.0,132.4482,132.6059,27907.0
2024-09-25 10:30:00,134.61,134.76,134.39,134.56,14127.0,132.6355,132.7833,132.4187,132.5862,14127.0
2024-09-25 11:00:00,134.56,134.56,133.9,134.01,36651.0,132.5862,132.5862,131.9359,132.0443,36651.0
2024-09-25 11:30:00,133.99,134.37,133.82,134.18,32638.0,132.0246,132.399,131.857,132.2118,32638.0
2024-09-25 12:00:00,134.15,134.16,133.71,133.8,12224.0,132.1822,132.1921,131.7487,131.8373,12224.0
2024-09-25 12:30:00,133.77,133.84,133.7,133.81,10042.0,131.8078,131.8768,131.7388,131.8472,10042.0
2024-09-25 13:00:00,133.78,133.88,133.57,133.57,12735.0,131.8176,131.9162,131.6107,131.6107,12735.0
2024-09-25 13:30:00,133.55,133.68,133.44,133.68,8120.0,131.591,131.7191,131.4826,131.7191,8120.0
2024-09-25 14:00:00,133.66,133.67,133.46,133.63,8126.0,131.6994,131.7092,131.5023,131.6698,8126.0
2024-09-25 14:30:00,133.64,133.76,133.62,133.65,8753.0,131.6797,131.7979,131.66,131.6895,8753.0
2024-09-25 15:00:00,133.59,133.66,133.41,133.48,13129.0,131.6304,131.6994,131.4531,131.522,13129.0
2024-09-25 15:30:00,133.45,133.45,133.09,133.2,40268.0,131.4925,131.4925,131.1378,131.2461,40268.0
2024-09-26 09:30:00,140.49,140.52,139.77,139.87,129193.0,138.4292,138.4588,137.7198,137.8183,129193.0
2024-09-26 10:00:00,140.12,140.28,139.74,139.81,56148.0,138.0646,138.2223,137.6902,137.7592,56148.0
2024-09-26 10:30:00,139.86,140.01,139.57,139.79,44305.0,137.8084,137.9562,137.5227,137.7395,44305.0
2024-09-26 11:00:00,139.85,140.67,139.85,140.33,45938.0,137.7986,138.6066,137.7986,138.2716,45938.0
2024-09-26 11:30:00,140.36,140.81,140.0,140.05,70639.0,138.3011,138.7445,137.9464,137.9957,70639.0
2024-09-26 12:00:00,140.04,140.48,140.04,140.36,12948.0,137.9858,138.4194,137.9858,138.3011,12948.0
2024-09-26 12:30:00,140.32,140.55,140.21,140.38,11078.0,138.2617,138.4883,138.1533,138.3208,11078.0
2024-09-26 13:00:00,140.36,140.41,140.2,140.35,13285.0,138.3011,138.3504,138.1435,138.2913,13285.0
2024-09-26 13:30:00,140.35,140.38,140.2,140.33,17614.0,138.2913,138.3208,138.1435,138.2716,17614.0
2024-09-26 14:00:00,140.26,140.42,140.24,140.31,20629.0,138.2026,138.3602,138.1829,138.2518,20629.0
2024-09-26 14:30:00,140.25,140.38,140.23,140.35,17556.0,138.1927,138.3208,138.173,138.2913,17556.0
2024-09-26 15:00:00,140.32,140.37,140.06,140.14,24600.0,138.2617,138.311,138.0055,138.0843,24600.0
2024-09-26 15:30:00,140.15,140.41,140.04,140.33,63176.0,138.0942,138.3504,137.9858,138.2716,63176.0
2024-09-27 09:30:00,141.28,141.81,140.89,141.73,44705.0,139.2076,139.7298,138.8233,139.651,44705.0
2024-09-27 10:00:00,141.71,142.04,141.64,141.96,37197.0,139.6313,139.9565,139.5623,139.8776,37197.0
2024-09-27 10:30:00,142.01,142.24,141.95,142.22,33199.0,139.9269,140.1535,139.8678,140.1338,33199.0
2024-09-27 11:00:00,142.24,142.73,142.14,142.62,65762.0,140.1535,140.6364,140.055,140.528,65762.0
2024-09-27 11:30:00,142.54,142.57,141.6,141.78,79761.0,140.4491,140.4787,139.5229,139.7003,79761.0
2024-09-27 12:00:00,141.78,141.86,141.72,141.79,23140.0,139.7003,139.7791,139.6412,139.7101,23140.0
2024-09-27 12:30:00,141.74,141.75,141.31,141.46,30284.0,139.6609,139.6707,139.2372,139.385,30284.0
2024-09-27 13:00:00,141.42,141.57,141.32,141.35,9047.0,139.3456,139.4934,139.247,139.2766,9047.0
2024-09-27 13:30:00,141.26,141.45,141.15,141.22,8036.0,139.1879,139.3751,139.0795,139.1485,8036.0
2024-09-27 14:00:00,141.15,141.3,141.01,141.01,10165.0,139.0795,139.2273,138.9416,138.9416,10165.0
2024-09-27 14:30:00,140.81,141.27,140.68,141.19,8541.0,138.7445,139.1978,138.6164,139.1189,8541.0
2024-09-27 15:00:00,141.17,141.24,141.07,141.09,16578.0,139.0992,139.1682,139.0007,139.0204,16578.0
2024-09-27 15:30:00,141.08,141.14,140.75,140.78,78938.0,139.0106,139.0697,138.6854,138.715,78938.0
2024-09-30 09:30:00,140.64,141.01,140.3,140.46,59188.0,138.577,138.9416,138.242,138.3996,59188.0
2024-09-30 10:00:00,140.42,140.68,140.32,140.37,37013.0,138.3602,138.6164,138.2617,138.311,37013.0
2024-09-30 10:30:00,140.37,140.83,140.36,140.71,17430.0,138.311,138.7642,138.3011,138.646,17430.0
2024-09-30 11:00:00,140.76,140.82,140.12,140.24,26396.0,138.6952,138.7544,138.0646,138.1829,26396.0
2024-09-30 11:30:00,140.19,140.2,139.73,139.85,26200.0,138.1336,138.1435,137.6804,137.7986,26200.0
2024-09-30 12:00:00,139.89,139.96,139.67,139.84,8062.0,137.838,137.907,137.6212,137.7887,8062.0
2024-09-30 12:30:00,139.78,139.86,139.67,139.86,6514.0,137.7296,137.8084,137.6212,137.8084,6514.0
2024-09-30 13:00:00,139.9,140.54,139.87,140.31,18688.0,137.8479,138.4785,137.8183,138.2518,18688.0
2024-09-30 13:30:00,140.3,140.33,140.16,140.28,7116.0,138.242,138.2716,138.104,138.2223,7116.0
2024-09-30 14:00:00,140.23,140.33,139.63,139.84,13351.0,138.173,138.2716,137.5818,137.7887,13351.0
2024-09-30 14:30:00,139.86,140.21,139.75,139.91,10720.0,137.8084,138.1533,137.7001,137.8577,10720.0
2024-09-30 15:00:00,139.84,140.02,139.69,139.89,20489.0,137.7887,137.9661,137.6409,137.838,20489.0
2024-09-30 15:30:00,139.91,140.39,139.84,140.36,65859.0,137.8577,138.3307,137.7887,138.3011,65859.0
2024-10-01 09:30:00,140.95,141.08,139.64,140.0,43701.0,138.8825,139.0106,137.5917,137.9464,43701.0
2024-10-01 10:00:00,139.92,140.15,139.63,139.77,9809.0,137.8676,138.0942,137.5818,137.7198,9809.0
2024-10-01 10:30:00,139.81,140.1,139.4,139.65,16638.0,137.7592,138.0449,137.3552,137.6015,16638.0
2024-10-01 11:00:00,139.56,139.56,139.01,139.2,31339.0,137.5129,137.5129,136.9709,137.1581,31339.0
2024-10-01 11:30:00,139.23,139.63,138.94,139.44,54411.0,137.1877,137.5818,136.9019,137.3946,54411.0
2024-10-01 12:00:00,139.48,139.68,139.38,139.68,20875.0,137.434,137.6311,137.3355,137.6311,20875.0
2024-10-01 12:30:00,139.66,139.66,139.17,139.36,10943.0,137.6114,137.6114,137.1286,137.3158,10943.0
2024-10-01 13:00:00,139.31,139.45,139.11,139.21,11981.0,137.2665,137.4045,137.0695,137.168,11981.0
2024-10-01 13:30:00,139.14,139.8,139.13,139.75,8387.0,137.099,137.7493,137.0892,137.7001,8387.0
2024-10-01 14:00:00,139.78,140.2,139.76,140.13,10737.0,137.7296,138.1435,137.7099,138.0745,10737.0
2024-10-01 14:30:00,140.19,140.36,140.1,140.26,11873.0,138.1336,138.3011,138.0449,138.2026,11873.0
2024-10-01 15:00:00,140.28,140.28,140.04,140.1,9465.0,138.2223,138.2223,137.9858,138.0449,9465.0
2024-10-01 15:30:00,140.09,140.1,139.83,139.89,52501.0,138.0351,138.0449,137.7789,137.838,52501.0
2024-10-02 09:30:00,138.95,139.04,138.31,138.8,59846.0,136.9118,137.0005,136.2812,136.764,59846.0
2024-10-02 10:00:00,138.76,139.17,138.76,138.95,42730.0,136.7246,137.1286,136.7246,136.9118,42730.0
2024-10-02 10:30:00,138.92,139.36,138.89,138.97,16377.0,136.8822,137.3158,136.8527,136.9315,16377.0
2024-10-02 11:00:00,138.97,139.37,138.94,139.37,14793.0,136.9315,137.3256,136.9019,137.3256,14793.0
2024-10-02 11:30:00,139.39,139.62,139.23,139.44,45109.0,137.3453,137.572,137.1877,137.3946,45109.0
2024-10-02 12:00:00,139.47,139.55,139.28,139.39,7543.0,137.4242,137.503,137.237,137.3453,7543.0
2024-10-02 12:30:00,139.33,139.42,139.28,139.29,6394.0,137.2862,137.3749,137.237,137.2468,6394.0
2024-10-02 13:00:00,139.2,139.35,139.06,139.15,3784.0,137.1581,137.3059,137.0202,137.1089,3784.0
2024-10-02 13:30:00,139.12,139.49,139.08,139.49,7007.0,137.0793,137.4439,137.0399,137.4439,7007.0
2024-10-02 14:00:00,139.44,139.5,139.28,139.34,6911.0,137.3946,137.4537,137.237,137.2961,6911.0
2024-10-02 14:30:00,139.17,139.38,139.14,139.25,8729.0,137.1286,137.3355,137.099,137.2074,8729.0
2024-10-02 15:00:00,139.24,139.32,139.19,139.19,6578.0,137.1975,137.2764,137.1483,137.1483,6578.0
2024-10-02 15:30:00,139.2,139.33,139.05,139.22,30902.0,137.1581,137.2862,137.0103,137.1778,30902.0
2024-10-03 09:30:00,137.91,137.93,137.0,137.09,31187.0,135.8871,135.9068,134.9904,135.0791,31187.0
2024-10-03 10:00:00,137.04,137.55,136.93,137.2,11326.0,135.0298,135.5323,134.9214,135.1875,11326.0
2024-10-03 10:30:00,137.14,137.6,137.14,137.37,12769.0,135.1283,135.5816,135.1283,135.355,12769.0
2024-10-03 11:00:00,137.36,137.83,137.36,137.74,9021.0,135.3451,135.8082,135.3451,135.7195,9021.0
2024-10-03 11:30:00,138.0,138.34,137.87,138.04,60721.0,135.9757,136.3107,135.8476,136.0151,60721.0
2024-10-03 12:00:00,138.12,138.14,137.86,137.86,4952.0,136.094,136.1137,135.8378,135.8378,4952.0
2024-10-03 12:30:00,137.77,137.77,137.4,137.62,9759.0,135.7491,135.7491,135.3845,135.6013,9759.0
2024-10-03 13:00:00,137.58,137.71,137.37,137.67,11654.0,135.5619,135.69,135.355,135.6506,11654.0
2024-10-03 13:30:00,137.57,137.66,137.48,137.63,5865.0,135.552,135.6407,135.4634,135.6112,5865.0
2024-10-03 14:00:00,137.68,137.82,137.58,137.81,8050.0,135.6604,135.7984,135.5619,135.7885,8050.0
2024-10-03 14:30:00,137.78,137.79,137.55,137.63,9117.0,135.759,135.7688,135.5323,135.6112,9117.0
2024-10-03 15:00:00,137.6,137.6,137.33,137.55,11629.0,135.5816,135.5816,135.3156,135.5323,11629.0
2024-10-03 15:30:00,137.57,137.69,137.43,137.6,35746.0,135.552,135.6703,135.4141,135.5816,35746.0
2024-10-04 09:30:00,136.44,136.94,136.4,136.77,42623.0,134.4386,134.9313,134.3992,134.7638,42623.0
2024-10-04 10:00:00,136.79,137.09,136.65,136.78,36230.0,134.7835,135.0791,134.6455,134.7736,36230.0
2024-10-04 10:30:00,136.84,137.36,136.8,137.35,17666.0,134.8327,135.3451,134.7933,135.3353,17666.0
2024-10-04 11:00:00,137.35,137.38,137.11,137.23,33449.0,135.3353,135.3648,135.0988,135.217,33449.0
2024-10-04 11:30:00,137.21,137.29,136.97,137.12,54212.0,135.1973,135.2761,134.9608,135.1086,54212.0
2024-10-04 12:00:00,137.19,137.24,136.87,137.14,16612.0,135.1776,135.2269,134.8623,135.1283,16612.0
2024-10-04 12:30:00,137.14,137.58,137.09,137.41,8104.0,135.1283,135.5619,135.0791,135.3944,8104.0
2024-10-04 13:00:00,137.49,137.61,137.46,137.47,9817.0,135.4732,135.5915,135.4437,135.4535,9817.0
2024-10-04 13:30:00,137.5,137.53,137.27,137.3,9962.0,135.4831,135.5126,135.2564,135.286,9962.0
2024-10-04 14:00:00,137.29,137.32,137.1,137.29,8484.0,135.2761,135.3057,135.0889,135.2761,8484.0
2024-10-04 14:30:00,137.3,137.49,137.25,137.48,14476.0,135.286,135.4732,135.2367,135.4634,14476.0
2024-10-04 15:00:00,137.48,137.49,137.14,137.27,14502.0,135.4634,135.4732,135.1283,135.2564,14502.0
2024-10-04 15:30:00,137.24,137.58,137.19,137.55,33047.0,135.2269,135.5619,135.1776,135.5323,33047.0
2024-10-07 09:30:00,137.04,137.13,136.45,136.67,45692.0,135.0298,135.1185,134.4485,134.6652,45692.0
2024-10-07 10:00:00,136.72,137.1,136.72,136.93,32176.0,134.7145,135.0889,134.7145,134.9214,32176.0
2024-10-07 10:30:00,136.9,137.05,136.63,136.64,13014.0,134.8919,135.0397,134.6258,134.6357,13014.0
2024-10-07 11:00:00,136.65,136.66,136.14,136.42,24355.0,134.6455,134.6554,134.143,134.4189,24355.0
2024-10-07 11:30:00,136.4,136.42,136.07,136.07,13977.0,134.3992,134.4189,134.074,134.074,13977.0
2024-10-07 12:00:00,136.11,136.57,136.06,136.52,16910.0,134.1135,134.5667,134.0642,134.5174,16910.0
2024-10-07 12:30:00,136.49,136.63,136.3,136.53,6155.0,134.4879,134.6258,134.3007,134.5273,6155.0
2024-10-07 13:00:00,136.51,136.73,136.42,136.71,7310.0,134.5076,134.7244,134.4189,134.7047,7310.0
2024-10-07 13:30:00,136.68,136.74,136.5,136.72,16348.0,134.6751,134.7342,134.4977,134.7145,16348.0
2024-10-07 14:00:00,136.67,136.7,136.31,136.33,11932.0,134.6652,134.6948,134.3105,134.3302,11932.0
2024-10-07 14:30:00,136.33,136.33,135.74,135.75,13389.0,134.3302,134.3302,133.7489,133.7587,13389.0
2024-10-07 15:00:00,135.8,136.23,135.8,136.22,6637.0,133.808,134.2317,133.808,134.2218,6637.0
2024-10-07 15:30:00,136.26,136.33,135.99,136.26,35444.0,134.2613,134.3302,133.9952,134.2613,35444.0
2024-10-08 09:30:00,134.41,134.48,133.76,134.14,38001.0,132.4384,132.5074,131.7979,132.1724,38001.0
2024-10-08 10:00:00,134.12,134.37,133.96,134.01,26410.0,132.1526,132.399,131.995,132.0443,26410.0
2024-10-08 10:30:00,134.02,134.08,133.72,134.05,20625.0,132.0541,132.1132,131.7585,132.0837,20625.0
2024-10-08 11:00:00,134.02,134.28,133.94,134.28,15683.0,132.0541,132.3103,131.9753,132.3103,15683.0
2024-10-08 11:30:00,134.3,134.64,134.04,134.58,49097.0,132.33,132.665,132.0738,132.6059,49097.0
2024-10-08 12:00:00,134.58,134.62,134.48,134.62,8167.0,132.6059,132.6453,132.5074,132.6453,8167.0
2024-10-08 12:30:00,134.61,134.81,134.4,134.46,7941.0,132.6355,132.8325,132.4285,132.4877,7941.0
2024-10-08 13:00:00,134.49,134.55,134.21,134.54,11308.0,132.5172,132.5763,132.2413,132.5665,11308.0
2024-10-08 13:30:00,134.53,134.6,134.49,134.51,8256.0,132.5566,132.6256,132.5172,132.5369,8256.0
2024-10-08 14:00:00,134.52,134.74,134.52,134.6,10629.0,132.5468,132.7636,132.5468,132.6256,10629.0
2024-10-08 14:30:00,134.64,134.76,134.6,134.69,15881.0,132.665,132.7833,132.6256,132.7143,15881.0
2024-10-08 15:00:00,134.68,134.68,134.42,134.58,15239.0,132.7044,132.7044,132.4482,132.6059,15239.0
2024-10-08 15:30:00,134.55,134.68,134.35,134.35,37531.0,132.5763,132.7044,132.3793,132.3793,37531.0
2024-10-09 09:30:00,134.0,134.54,133.87,134.44,28281.0,132.0344,132.5665,131.9063,132.468,28281.0
2024-10-09 10:00:00,134.37,134.38,133.96,134.18,10542.0,132.399,132.4088,131.995,132.2118,10542.0
2024-10-09 10:30:00,134.2,134.22,133.83,134.12,16722.0,132.2315,132.2512,131.8669,132.1526,16722.0
2024-10-09 11:00:00,134.21,134.75,134.21,134.48,12042.0,132.2413,132.7734,132.2413,132.5074,12042.0
2024-10-09 11:30:00,134.53,134.85,134.49,134.75,8025.0,132.5566,132.8719,132.5172,132.7734,8025.0
2024-10-09 12:00:00,134.75,135.02,134.72,134.89,14240.0,132.7734,133.0394,132.7438,132.9114,14240.0
2024-10-09 12:30:00,134.81,134.84,134.66,134.73,4064.0,132.8325,132.8621,132.6847,132.7537,4064.0
2024-10-09 13:00:00,134.75,135.04,134.69,134.93,5692.0,132.7734,133.0592,132.7143,132.9508,5692.0
2024-10-09 13:30:00,134.86,134.99,134.66,134.78,9111.0,132.8818,133.0099,132.6847,132.803,9111.0
2024-10-09 14:00:00,134.8,134.95,134.6,134.67,11830.0,132.8227,132.9705,132.6256,132.6946,11830.0
2024-10-09 14:30:00,134.63,134.76,134.57,134.59,10810.0,132.6552,132.7833,132.596,132.6158,10810.0
2024-10-09 15:00:00,134.57,134.76,134.47,134.69,13583.0,132.596,132.7833,132.4975,132.7143,13583.0
2024-10-09 15:30:00,134.71,134.71,134.52,134.52,22040.0,132.734,132.734,132.5468,132.5468,22040.0
2024-10-10 09:30:00,133.16,133.59,132.93,133.26,63049.0,131.2067,131.6304,130.9801,131.3053,63049.0
2024-10-10 10:00:00,133.34,133.75,133.24,133.26,27104.0,131.3841,131.7881,131.2856,131.3053,27104.0
2024-10-10 10:30:00,133.26,133.51,133.21,133.29,28249.0,131.3053,131.5516,131.256,131.3348,28249.0
2024-10-10 11:00:00,133.27,133.71,133.23,133.58,33465.0,131.3151,131.7487,131.2757,131.6206,33465.0
2024-10-10 11:30:00,133.58,134.01,133.54,133.94,22501.0,131.6206,132.0443,131.5812,131.9753,22501.0
2024-10-10 12:00:00,133.89,133.99,133.88,133.98,11625.0,131.926,132.0246,131.9162,132.0147,11625.0
2024-10-10 12:30:00,134.0,134.09,133.88,133.88,10644.0,132.0344,132.1231,131.9162,131.9162,10644.0
2024-10-10 13:00:00,133.89,134.06,133.74,134.05,21317.0,131.926,132.0935,131.7782,132.0837,21317.0
2024-10-10 13:30:00,134.03,134.2,133.97,134.1,19793.0,132.064,132.2315,132.0048,132.1329,19793.0
2024-10-10 14:00:00,134.11,134.12,133.91,133.95,14520.0,132.1428,132.1526,131.9457,131.9851,14520.0
2024-10-10 14:30:00,133.95,133.97,133.77,133.77,11628.0,131.9851,132.0048,131.8078,131.8078,11628.0
2024-10-10 15:00:00,133.8,133.81,133.68,133.72,11907.0,131.8373,131.8472,131.7191,131.7585,11907.0
2024-10-10 15:30:00,133.77,134.19,133.74,134.13,39156.0,131.8078,132.2216,131.7782,132.1625,39156.0
2024-10-11 09:30:00,134.19,134.42,133.88,134.03,27770.0,132.2216,132.4482,131.9162,132.064,27770.0
2024-10-11 10:00:00,134.0,134.62,133.92,134.61,31856.0,132.0344,132.6453,131.9556,132.6355,31856.0
2024-10-11 10:30:00,134.58,134.72,134.46,134.71,21041.0,132.6059,132.7438,132.4877,132.734,21041.0
2024-10-11 11:00:00,134.69,134.73,134.34,134.46,14354.0,132.7143,132.7537,132.3694,132.4877,14354.0
2024-10-11 11:30:00,134.51,134.84,134.39,134.54,21832.0,132.5369,132.8621,132.4187,132.5665,21832.0
2024-10-11 12:00:00,134.56,134.59,134.43,134.49,14520.0,132.5862,132.6158,132.4581,132.5172,14520.0
2024-10-11 12:30:00,134.5,134.56,134.42,134.53,5701.0,132.5271,132.5862,132.4482,132.5566,5701.0
2024-10-11 13:00:00,134.54,134.77,134.54,134.77,9748.0,132.5665,132.7931,132.5665,132.7931,9748.0
2024-10-11 13:30:00,134.78,134.96,134.72,134.8,10617.0,132.803,132.9803,132.7438,132.8227,10617.0
2024-10-11 14:00:00,134.83,135.04,134.72,135.01,18744.0,132.8522,133.0592,132.7438,133.0296,18744.0
2024-10-11 14:30:00,135.01,135.08,134.94,135.02,8426.0,133.0296,133.0986,132.9606,133.0394,8426.0
2024-10-11 15:00:00,135.02,135.02,134.85,134.85,8790.0,133.0394,133.0394,132.8719,132.8719,8790.0
2024-10-11 15:30:00,134.84,134.84,134.56,134.71,31356.0,132.8621,132.8621,132.5862,132.734,31356.0
2024-10-14 09:30:00,133.77,134.8,133.27,134.42,71554.0,131.8078,132.8227,131.3151,132.4482,71554.0
2024-10-14 10:00:00,134.38,134.85,134.38,134.78,19531.0,132.4088,132.8719,132.4088,132.803,19531.0
2024-10-14 10:30:00,134.76,134.93,134.35,134.8,18672.0,132.7833,132.9508,132.3793,132.8227,18672.0
2024-10-14 11:00:00,134.76,134.95,134.72,134.9,25692.0,132.7833,132.9705,132.7438,132.9212,25692.0
2024-10-14 11:30:00,134.85,135.44,134.76,135.38,36241.0,132.8719,133.4533,132.7833,133.3942,36241.0
2024-10-14 12:00:00,135.4,135.55,135.35,135.37,14620.0,133.4139,133.5617,133.3646,133.3843,14620.0
2024-10-14 12:30:00,135.36,135.55,135.35,135.55,11107.0,133.3745,133.5617,133.3646,133.5617,11107.0
2024-10-14 13:00:00,135.55,135.64,135.47,135.58,18973.0,133.5617,133.6504,133.4828,133.5912,18973.0
2024-10-14 13:30:00,135.58,135.58,135.06,135.18,24897.0,133.5912,133.5912,133.0789,133.1971,24897.0
2024-10-14 14:00:00,135.12,135.21,135.01,135.02,18836.0,133.138,133.2267,133.0296,133.0394,18836.0
2024-10-14 14:30:00,135.08,135.36,135.07,135.31,11191.0,133.0986,133.3745,133.0887,133.3252,11191.0
2024-10-14 15:00:00,135.31,135.41,135.18,135.38,9519.0,133.3252,133.4237,133.1971,133.3942,9519.0
2024-10-14 15:30:00,135.4,135.49,135.29,135.42,52304.0,133.4139,133.5026,133.3055,133.4336,52304.0
2024-10-15 09:30:00,135.97,136.28,135.71,135.77,34540.0,133.9755,134.281,133.7193,133.7784,34540.0
2024-10-15 10:00:00,135.83,136.45,135.83,136.28,32112.0,133.8376,134.4485,133.8376,134.281,32112.0
2024-10-15 10:30:00,136.28,136.6,136.2,136.4,45281.0,134.281,134.5963,134.2021,134.3992,45281.0
2024-10-15 11:00:00,136.38,136.85,136.34,136.78,25765.0,134.3795,134.8426,134.3401,134.7736,25765.0
2024-10-15 11:30:00,136.86,136.86,135.59,135.67,96172.0,134.8525,134.8525,133.6011,133.6799,96172.0
2024-10-15 12:00:00,135.66,135.66,135.25,135.53,31911.0,133.6701,133.6701,133.2661,133.542,31911.0
2024-10-15 12:30:00,135.51,135.53,135.22,135.25,21205.0,133.5223,133.542,133.2365,133.2661,21205.0
2024-10-15 13:00:00,135.25,135.37,135.06,135.09,12984.0,133.2661,133.3843,133.0789,133.1084,12984.0
2024-10-15 13:30:00,135.11,135.14,134.69,134.8,18238.0,133.1281,133.1577,132.7143,132.8227,18238.0
2024-10-15 14:00:00,134.8,134.8,134.6,134.63,13637.0,132.8227,132.8227,132.6256,132.6552,13637.0
2024-10-15 14:30:00,134.65,134.92,134.51,134.82,27347.0,132.6749,132.9409,132.5369,132.8424,27347.0
2024-10-15 15:00:00,134.82,134.82,134.58,134.59,20575.0,132.8424,132.8424,132.6059,132.6158,20575.0
2024-10-15 15:30:00,134.59,134.69,134.51,134.53,76450.0,132.6158,132.7143,132.5369,132.5566,76450.0
2024-10-16 09:30:00,135.07,135.53,134.8,135.36,39058.0,133.0887,133.542,132.8227,133.3745,39058.0
2024-10-16 10:00:00,135.36,135.71,135.03,135.08,24419.0,133.3745,133.7193,133.0493,133.0986,24419.0
2024-10-16 10:30:00,135.12,135.31,134.95,135.11,18597.0,133.138,133.3252,132.9705,133.1281,18597.0
2024-10-16 11:00:00,135.2,135.2,134.73,134.82,32062.0,133.2168,133.2168,132.7537,132.8424,32062.0
2024-10-16 11:30:00,134.82,135.42,134.81,135.33,38481.0,132.8424,133.4336,132.8325,133.3449,38481.0
2024-10-16 12:00:00,135.35,135.47,135.28,135.38,6991.0,133.3646,133.4828,133.2956,133.3942,6991.0
2024-10-16 12:30:00,135.38,135.43,135.26,135.34,9572.0,133.3942,133.4434,133.2759,133.3548,9572.0
2024-10-16 13:00:00,135.39,135.66,135.39,135.63,10675.0,133.404,133.6701,133.404,133.6405,10675.0
2024-10-16 13:30:00,135.65,135.78,135.56,135.78,13549.0,133.6602,133.7883,133.5715,133.7883,13549.0
2024-10-16 14:00:00,135.75,135.97,135.74,135.77,13928.0,133.7587,133.9755,133.7489,133.7784,13928.0
2024-10-16 14:30:00,135.77,135.79,135.43,135.5,12473.0,133.7784,133.7982,133.4434,133.5124,12473.0
2024-10-16 15:00:00,135.47,135.65,135.38,135.62,23197.0,133.4828,133.6602,133.3942,133.6306,23197.0
2024-10-16 15:30:00,135.62,135.81,135.58,135.77,62812.0,133.6306,133.8179,133.5912,133.7784,62812.0
2024-10-17 09:30:00,138.27,138.41,137.32,137.39,48707.0,136.2418,136.3797,135.3057,135.3747,48707.0
2024-10-17 10:00:00,137.48,138.0,137.06,137.81,50812.0,135.4634,135.9757,135.0495,135.7885,50812.0
2024-10-17 10:30:00,137.81,138.52,137.81,138.34,62006.0,135.7885,136.4881,135.7885,136.3107,62006.0
2024-10-17 11:00:00,138.38,139.16,138.18,139.13,215098.0,136.3502,137.1187,136.1531,137.0892,215098.0
2024-10-17 11:30:00,139.14,139.23,138.14,138.34,71712.0,137.099,137.1877,136.1137,136.3107,71712.0
2024-10-17 12:00:00,138.3,138.5,138.17,138.43,27248.0,136.2713,136.4684,136.1432,136.3994,27248.0
2024-10-17 12:30:00,138.37,138.61,138.34,138.55,14427.0,136.3403,136.5768,136.3107,136.5177,14427.0
2024-10-17 13:00:00,138.62,138.71,137.97,138.07,30383.0,136.5866,136.6753,135.9462,136.0447,30383.0
2024-10-17 13:30:00,138.06,138.27,138.01,138.06,25206.0,136.0349,136.2418,135.9856,136.0349,25206.0
2024-10-17 14:00:00,138.01,138.07,137.42,137.42,28823.0,135.9856,136.0447,135.4042,135.4042,28823.0
2024-10-17 14:30:00,137.39,137.49,137.22,137.46,25670.0,135.3747,135.4732,135.2072,135.4437,25670.0
2024-10-17 15:00:00,137.47,137.61,137.37,137.5,35043.0,135.4535,135.5915,135.355,135.4831,35043.0
2024-10-17 15:30:00,137.47,137.96,137.45,137.93,56997.0,135.4535,135.9363,135.4338,135.9068,56997.0
2024-10-18 09:30:00,139.92,139.96,139.08,139.16,72733.0,137.8676,137.907,137.0399,137.1187,72733.0
2024-10-18 10:00:00,139.17,139.31,138.68,138.78,56102.0,137.1286,137.2665,136.6458,136.7443,56102.0
2024-10-18 10:30:00,138.8,138.96,138.71,138.93,23385.0,136.764,136.9217,136.6753,136.8921,23385.0
2024-10-18 11:00:00,138.91,138.97,138.59,138.87,37052.0,136.8724,136.9315,136.5571,136.833,37052.0
2024-10-18 11:30:00,138.82,139.26,138.82,139.06,34272.0,136.7837,137.2173,136.7837,137.0202,34272.0
2024-10-18 12:00:00,139.07,139.38,139.0,139.3,16875.0,137.03,137.3355,136.9611,137.2567,16875.0
2024-10-18 12:30:00,139.34,139.47,139.3,139.42,22451.0,137.2961,137.4242,137.2567,137.3749,22451.0
2024-10-18 13:00:00,139.4,139.54,139.32,139.48,15219.0,137.3552,137.4931,137.2764,137.434,15219.0
2024-10-18 13:30:00,139.48,139.51,139.25,139.28,15827.0,137.434,137.4636,137.2074,137.237,15827.0
2024-10-18 14:00:00,139.28,139.56,139.15,139.48,15922.0,137.237,137.5129,137.1089,137.434,15922.0
2024-10-18 14:30:00,139.46,139.54,139.35,139.41,20066.0,137.4143,137.4931,137.3059,137.3651,20066.0
2024-10-18 15:00:00,139.4,139.4,139.01,139.02,14282.0,137.3552,137.3552,136.9709,136.9808,14282.0
2024-10-18 15:30:00,138.98,139.51,138.96,139.41,39505.0,136.9414,137.4636,136.9217,137.3651,39505.0
2024-10-21 09:30:00,138.07,138.52,137.85,138.03,23506.0,136.0447,136.4881,135.8279,136.0053,23506.0
2024-10-21 10:00:00,137.97,138.08,137.78,137.78,14382.0,135.9462,136.0546,135.759,135.759,14382.0
2024-10-21 10:30:00,137.75,137.76,137.42,137.58,15523.0,135.7294,135.7393,135.4042,135.5619,15523.0
2024-10-21 11:00:00,137.57,137.57,136.89,137.04,31853.0,135.552,135.552,134.882,135.0298,31853.0
2024-10-21 11:30:00,136.95,137.42,136.79,137.13,88238.0,134.9411,135.4042,134.7835,135.1185,88238.0
2024-10-21 12:00:00,137.18,137.2,136.91,137.2,4216.0,135.1678,135.1875,134.9017,135.1875,4216.0
2024-10-21 12:30:00,137.09,137.5,137.09,137.5,11874.0,135.0791,135.4831,135.0791,135.4831,11874.0
2024-10-21 13:00:00,137.46,137.55,137.37,137.53,8443.0,135.4437,135.5323,135.355,135.5126,8443.0
2024-10-21 13:30:00,137.49,137.53,137.3,137.3,6388.0,135.4732,135.5126,135.286,135.286,6388.0
2024-10-21 14:00:00,137.31,137.33,137.09,137.23,9678.0,135.2959,135.3156,135.0791,135.217,9678.0
2024-10-21 14:30:00,137.1,137.24,136.98,136.98,11201.0,135.0889,135.2269,134.9707,134.9707,11201.0
2024-10-21 15:00:00,136.99,137.17,136.94,137.07,12619.0,134.9805,135.1579,134.9313,135.0594,12619.0
2024-10-21 15:30:00,137.07,137.26,136.92,137.07,50234.0,135.0594,135.2466,134.9116,135.0594,50234.0
2024-10-22 09:30:00,135.83,136.08,135.57,135.9,32159.0,133.8376,134.0839,133.5814,133.9065,32159.0
2024-10-22 10:00:00,136.01,136.5,135.91,136.33,16617.0,134.0149,134.4977,133.9164,134.3302,16617.0
2024-10-22 10:30:00,136.34,136.57,136.31,136.32,8329.0,134.3401,134.5667,134.3105,134.3204,8329.0
2024-10-22 11:00:00,136.36,136.5,136.19,136.26,21950.0,134.3598,134.4977,134.1923,134.2613,21950.0
2024-10-22 11:30:00,136.23,136.39,135.91,135.97,16118.0,134.2317,134.3893,133.9164,133.9755,16118.0
2024-10-22 12:00:00,135.94,136.15,135.93,136.04,7301.0,133.946,134.1529,133.9361,134.0445,7301.0
2024-10-22 12:30:00,136.1,136.29,136.1,136.23,8192.0,134.1036,134.2908,134.1036,134.2317,8192.0
2024-10-22 13:00:00,136.29,136.36,136.19,136.33,11279.0,134.2908,134.3598,134.1923,134.3302,11279.0
2024-10-22 13:30:00,136.25,136.34,136.23,136.33,4321.0,134.2514,134.3401,134.2317,134.3302,4321.0
2024-10-22 14:00:00,136.35,136.41,136.31,136.41,5889.0,134.3499,134.4091,134.3105,134.4091,5889.0
2024-10-22 14:30:00,136.35,136.39,136.28,136.28,10645.0,134.3499,134.3893,134.281,134.281,10645.0
2024-10-22 15:00:00,136.23,136.55,136.22,136.5,9134.0,134.2317,134.547,134.2218,134.4977,9134.0
2024-10-22 15:30:00,136.5,136.87,136.4,136.74,55046.0,134.4977,134.8623,134.3992,134.7342,55046.0
2024-10-23 09:30:00,135.36,135.66,134.73,135.11,43773.0,133.3745,133.6701,132.7537,133.1281,43773.0
2024-10-23 10:00:00,135.2,135.35,134.79,134.79,17084.0,133.2168,133.3646,132.8128,132.8128,17084.0
2024-10-23 10:30:00,134.71,134.75,134.2,134.36,30512.0,132.734,132.7734,132.2315,132.3891,30512.0
2024-10-23 11:00:00,134.39,134.55,134.14,134.14,19301.0,132.4187,132.5763,132.1724,132.1724,19301.0
2024-10-23 11:30:00,134.14,134.59,134.11,134.56,13168.0,132.1724,132.6158,132.1428,132.5862,13168.0
2024-10-23 12:00:00,134.53,134.64,134.48,134.6,7921.0,132.5566,132.665,132.5074,132.6256,7921.0
2024-10-23 12:30:00,134.55,134.83,134.49,134.62,8606.0,132.5763,132.8522,132.5172,132.6453,8606.0
2024-10-23 13:00:00,134.69,134.69,134.37,134.42,9227.0,132.7143,132.7143,132.399,132.4482,9227.0
2024-10-23 13:30:00,134.42,134.45,134.3,134.37,10347.0,132.4482,132.4778,132.33,132.399,10347.0
2024-10-23 14:00:00,134.35,134.35,133.98,134.15,10084.0,132.3793,132.3793,132.0147,132.1822,10084.0
2024-10-23 14:30:00,134.12,134.4,134.12,134.4,10996.0,132.1526,132.4285,132.1526,132.4285,10996.0
2024-10-23 15:00:00,134.37,134.49,134.26,134.35,6900.0,132.399,132.5172,132.2906,132.3793,6900.0
2024-10-23 15:30:00,134.4,134.47,134.15,134.29,29515.0,132.4285,132.4975,132.1822,132.3202,29515.0
2024-10-24 09:30:00,135.08,135.17,134.33,134.59,45728.0,133.0986,133.1872,132.3596,132.6158,45728.0
2024-10-24 10:00:00,134.56,134.56,134.2,134.3,32204.0,132.5862,132.5862,132.2315,132.33,32204.0
2024-10-24 10:30:00,134.18,134.3,134.03,134.21,10649.0,132.2118,132.33,132.064,132.2413,10649.0
2024-10-24 11:00:00,134.15,134.52,133.95,134.44,11438.0,132.1822,132.5468,131.9851,132.468,11438.0
2024-10-24 11:30:00,134.41,134.45,134.06,134.25,14993.0,132.4384,132.4778,132.0935,132.2807,14993.0
2024-10-24 12:00:00,134.27,134.27,134.03,134.21,11158.0,132.3004,132.3004,132.064,132.2413,11158.0
2024-10-24 12:30:00,134.22,134.5,134.22,134.47,9218.0,132.2512,132.5271,132.2512,132.4975,9218.0
2024-10-24 13:00:00,134.47,134.52,134.38,134.46,6817.0,132.4975,132.5468,132.4088,132.4877,6817.0
2024-10-24 13:30:00,134.44,134.48,134.3,134.3,6728.0,132.468,132.5074,132.33,132.33,6728.0
2024-10-24 14:00:00,134.24,134.3,134.18,134.22,8491.0,132.2709,132.33,132.2118,132.2512,8491.0
2024-10-24 14:30:00,134.21,134.31,134.07,134.26,15681.0,132.2413,132.3399,132.1034,132.2906,15681.0
2024-10-24 15:00:00,134.24,134.4,134.21,134.33,20275.0,132.2709,132.4285,132.2413,132.3596,20275.0
2024-10-24 15:30:00,134.33,134.47,134.27,134.38,46826.0,132.3596,132.4975,132.3004,132.4088,46826.0
2024-10-25 09:30:00,134.73,134.73,134.3,134.35,14344.0,132.7537,132.7537,132.33,132.3793,14344.0
2024-10-25 10:00:00,134.53,134.69,134.47,134.48,11760.0,132.5566,132.7143,132.4975,132.5074,11760.0
2024-10-25 10:30:00,134.53,134.71,134.51,134.62,10681.0,132.5566,132.734,132.5369,132.6453,10681.0
2024-10-25 11:00:00,134.63,134.68,134.02,134.05,14072.0,132.6552,132.7044,132.0541,132.0837,14072.0
2024-10-25 11:30:00,134.12,134.33,134.09,134.3,10582.0,132.1526,132.3596,132.1231,132.33,10582.0
2024-10-25 12:00:00,134.3,134.4,134.12,134.37,4589.0,132.33,132.4285,132.1526,132.399,4589.0
2024-10-25 12:30:00,134.36,134.57,134.26,134.27,13943.0,132.3891,132.596,132.2906,132.3004,13943.0
2024-10-25 13:00:00,134.33,134.33,133.93,134.03,3908.0,132.3596,132.3596,131.9654,132.064,3908.0
2024-10-25 13:30:00,133.93,133.93,133.68,133.7,6988.0,131.9654,131.9654,131.7191,131.7388,6988.0
2024-10-25 14:00:00,133.7,133.7,133.42,133.68,8735.0,131.7388,131.7388,131.4629,131.7191,8735.0
2024-10-25 14:30:00,133.65,133.68,133.44,133.45,6703.0,131.6895,131.7191,131.4826,131.4925,6703.0
2024-10-25 15:00:00,133.46,133.52,133.33,133.44,4500.0,131.5023,131.5614,131.3742,131.4826,4500.0
2024-10-25 15:30:00,133.38,133.42,133.27,133.28,32669.0,131.4235,131.4629,131.3151,131.325,32669.0
2024-10-28 09:30:00,133.88,134.12,133.73,133.74,23822.0,131.9162,132.1526,131.7684,131.7782,23822.0
2024-10-28 10:00:00,133.78,133.89,133.46,133.89,19764.0,131.8176,131.926,131.5023,131.926,19764.0
2024-10-28 10:30:00,133.85,134.03,133.8,133.96,13675.0,131.8866,132.064,131.8373,131.995,13675.0
2024-10-28 11:00:00,133.99,134.23,133.99,134.03,9771.0,132.0246,132.261,132.0246,132.064,9771.0
2024-10-28 11:30:00,134.07,134.14,133.94,133.95,7942.0,132.1034,132.1724,131.9753,131.9851,7942.0
2024-10-28 12:00:00,133.98,133.98,133.74,133.88,9206.0,132.0147,132.0147,131.7782,131.9162,9206.0
2024-10-28 12:30:00,133.87,133.87,133.67,133.78,6687.0,131.9063,131.9063,131.7092,131.8176,6687.0
2024-10-28 13:00:00,133.78,133.96,133.7,133.93,10260.0,131.8176,131.995,131.7388,131.9654,10260.0
2024-10-28 13:30:00,133.93,134.04,133.84,133.91,4351.0,131.9654,132.0738,131.8768,131.9457,4351.0
2024-10-28 14:00:00,133.89,133.89,133.6,133.72,8451.0,131.926,131.926,131.6403,131.7585,8451.0
2024-10-28 14:30:00,133.75,134.0,133.74,133.75,5535.0,131.7881,132.0344,131.7782,131.7881,5535.0
2024-10-28 15:00:00,133.7,133.83,133.34,133.44,16955.0,131.7388,131.8669,131.3841,131.4826,16955.0
2024-10-28 15:30:00,133.31,133.53,133.25,133.37,39267.0,131.3545,131.5713,131.2954,131.4136,39267.0
2024-10-29 09:30:00,132.57,133.0,132.29,132.9,37636.0,130.6254,131.0491,130.3495,130.9505,37636.0
2024-10-29 10:00:00,133.0,133.12,132.79,132.89,18358.0,131.0491,131.1673,130.8422,130.9407,18358.0
2024-10-29 10:30:00,132.81,132.99,132.45,132.61,9587.0,130.8619,131.0392,130.5071,130.6648,9587.0
2024-10-29 11:00:00,132.65,132.65,132.27,132.27,9688.0,130.7042,130.7042,130.3298,130.3298,9688.0
2024-10-29 11:30:00,132.29,132.46,132.17,132.38,19631.0,130.3495,130.517,130.2313,130.4382,19631.0
2024-10-29 12:00:00,132.4,132.43,132.11,132.12,14974.0,130.4579,130.4874,130.1721,130.182,14974.0
2024-10-29 12:30:00,132.09,132.09,131.62,131.82,30354.0,130.1524,130.1524,129.6893,129.8864,30354.0
2024-10-29 13:00:00,131.85,131.93,130.89,130.91,39609.0,129.9159,129.9948,128.97,128.9897,39609.0
2024-10-29 13:30:00,130.9,130.9,130.34,130.36,20631.0,128.9799,128.9799,128.4281,128.4478,20631.0
2024-10-29 14:00:00,130.45,130.54,130.25,130.32,20135.0,128.5365,128.6252,128.3394,128.4084,20135.0
2024-10-29 14:30:00,130.39,130.39,130.04,130.1,38091.0,128.4774,128.4774,128.1325,128.1916,38091.0
2024-10-29 15:00:00,130.16,130.2,130.01,130.1,23782.0,128.2507,128.2901,128.1029,128.1916,23782.0
2024-10-29 15:30:00,130.13,130.39,130.08,130.16,73134.0,128.2212,128.4774,128.1719,128.2507,73134.0
2024-10-30 09:30:00,128.28,129.04,128.18,128.9,36545.0,126.3983,127.1472,126.2998,127.0092,36545.0
2024-10-30 10:00:00,128.88,129.15,128.65,129.0,23780.0,126.9895,127.2556,126.7629,127.1078,23780.0
2024-10-30 10:30:00,128.97,128.97,128.3,128.5,25429.0,127.0782,127.0782,126.418,126.6151,25429.0
2024-10-30 11:00:00,128.49,128.5,128.01,128.08,20190.0,126.6052,126.6151,126.1323,126.2012,20190.0
2024-10-30 11:30:00,128.09,128.57,128.09,128.28,22304.0,126.2111,126.6841,126.2111,126.3983,22304.0
2024-10-30 12:00:00,128.31,128.85,128.31,128.85,15018.0,126.4279,126.96,126.4279,126.96,15018.0
2024-10-30 12:30:00,128.79,128.87,128.34,128.39,34743.0,126.9008,126.9797,126.4574,126.5067,34743.0
2024-10-30 13:00:00,128.38,128.62,128.32,128.44,11579.0,126.4968,126.7333,126.4377,126.556,11579.0
2024-10-30 13:30:00,128.38,128.43,128.25,128.33,10979.0,126.4968,126.5461,126.3688,126.4476,10979.0
2024-10-30 14:00:00,128.29,128.53,128.29,128.4,13681.0,126.4082,126.6446,126.4082,126.5166,13681.0
2024-10-30 14:30:00,128.4,128.4,128.05,128.12,17901.0,126.5166,126.5166,126.1717,126.2407,17901.0
2024-10-30 15:00:00,128.08,128.08,127.6,127.73,23089.0,126.2012,126.2012,125.7283,125.8564,23089.0
2024-10-30 15:30:00,127.71,127.98,127.61,127.7,62504.0,125.8367,126.1027,125.7381,125.8268,62504.0
2024-10-31 09:30:00,125.72,125.89,125.1,125.27,63687.0,123.8759,124.0434,123.265,123.4325,63687.0
2024-10-31 10:00:00,125.22,125.23,124.33,124.34,37671.0,123.3832,123.3931,122.5063,122.5161,37671.0
2024-10-31 10:30:00,124.27,124.5,124.06,124.38,30901.0,122.4471,122.6738,122.2402,122.5555,30901.0
2024-10-31 11:00:00,124.43,124.48,124.06,124.25,23140.0,122.6048,122.6541,122.2402,122.4274,23140.0
2024-10-31 11:30:00,124.3,124.56,123.94,124.14,22975.0,122.4767,122.7329,122.122,122.319,22975.0
2024-10-31 12:00:00,124.15,124.7,124.05,124.47,14139.0,122.3289,122.8708,122.2304,122.6442,14139.0
2024-10-31 12:30:00,124.4,124.67,124.31,124.62,27731.0,122.5752,122.8413,122.4865,122.792,27731.0
2024-10-31 13:00:00,124.68,124.76,124.42,124.48,16840.0,122.8511,122.9299,122.5949,122.6541,16840.0
2024-10-31 13:30:00,124.47,124.58,124.42,124.49,20918.0,122.6442,122.7526,122.5949,122.6639,20918.0
2024-10-31 14:00:00,124.54,124.9,124.51,124.87,7803.0,122.7132,123.0679,122.6836,123.0383,7803.0
2024-10-31 14:30:00,124.86,124.86,124.54,124.62,9134.0,123.0285,123.0285,122.7132,122.792,9134.0
2024-10-31 15:00:00,124.6,124.63,124.41,124.52,12094.0,122.7723,122.8019,122.5851,122.6935,12094.0
2024-10-31 15:30:00,124.47,124.57,124.2,124.28,55067.0,122.6442,122.7427,122.3782,122.457,55067.0
2024-11-01 09:30:00,125.83,125.9,125.19,125.25,56966.0,123.9843,124.0532,123.3536,123.4128,56966.0
2024-11-01 10:00:00,125.4,125.44,125.22,125.37,38986.0,123.5606,123.6,123.3832,123.531,38986.0
2024-11-01 10:30:00,125.41,125.61,125.24,125.35,23836.0,123.5704,123.7675,123.4029,123.5113,23836.0
2024-11-01 11:00:00,125.38,125.41,125.08,125.38,19085.0,123.5409,123.5704,123.2453,123.5409,19085.0
2024-11-01 11:30:00,125.38,125.67,125.35,125.58,32415.0,123.5409,123.8266,123.5113,123.7379,32415.0
2024-11-01 12:00:00,125.58,125.65,125.08,125.27,28368.0,123.7379,123.8069,123.2453,123.4325,28368.0
2024-11-01 12:30:00,125.18,125.18,124.44,124.59,101037.0,123.3438,123.3438,122.6146,122.7624,101037.0
2024-11-01 13:00:00,124.61,124.72,124.44,124.59,31745.0,122.7821,122.8905,122.6146,122.7624,31745.0
2024-11-01 13:30:00,124.56,124.62,124.35,124.47,19142.0,122.7329,122.792,122.526,122.6442,19142.0
2024-11-01 14:00:00,124.45,124.56,124.28,124.46,15573.0,122.6245,122.7329,122.457,122.6343,15573.0
2024-11-01 14:30:00,124.42,124.59,124.35,124.59,13785.0,122.5949,122.7624,122.526,122.7624,13785.0
2024-11-01 15:00:00,124.58,124.69,124.48,124.48,18653.0,122.7526,122.861,122.6541,122.6541,18653.0
2024-11-01 15:30:00,124.5,124.53,124.17,124.19,58818.0,122.6738,122.7033,122.3486,122.3683,58818.0
2024-11-04 09:30:00,125.08,125.45,125.08,125.27,35861.0,123.2453,123.6098,123.2453,123.4325,35861.0
2024-11-04 10:00:00,125.22,125.47,125.21,125.36,20549.0,123.3832,123.6295,123.3733,123.5211,20549.0
2024-11-04 10:30:00,125.36,125.4,124.96,124.96,44930.0,123.5211,123.5606,123.127,123.127,44930.0
2024-11-04 11:00:00,125.0,125.0,124.27,124.3,20723.0,123.1664,123.1664,122.4471,122.4767,20723.0
2024-11-04 11:30:00,124.27,124.27,123.71,123.79,34281.0,122.4471,122.4471,121.8953,121.9742,34281.0
2024-11-04 12:00:00,123.76,123.96,123.63,123.89,20108.0,121.9446,122.1417,121.8165,122.0727,20108.0
2024-11-04 12:30:00,123.9,124.02,123.66,123.87,39340.0,122.0826,122.2008,121.8461,122.053,39340.0
2024-11-04 13:00:00,123.84,123.91,123.66,123.69,36911.0,122.0234,122.0924,121.8461,121.8756,36911.0
2024-11-04 13:30:00,123.69,124.24,123.68,123.97,25017.0,121.8756,122.4176,121.8658,122.1515,25017.0
2024-11-04 14:00:00,124.0,124.25,123.94,124.04,25543.0,122.1811,122.4274,122.122,122.2205,25543.0
2024-11-04 14:30:00,124.0,124.08,123.92,123.93,23901.0,122.1811,122.2599,122.1023,122.1121,23901.0
2024-11-04 15:00:00,123.92,123.97,123.83,123.88,15233.0,122.1023,122.1515,122.0136,122.0629,15233.0
2024-11-04 15:30:00,123.85,123.93,123.56,123.59,56830.0,122.0333,122.1121,121.7475,121.7771,56830.0
2024-11-05 09:30:00,123.6,123.88,123.39,123.68,37125.0,121.787,122.0629,121.58,121.8658,37125.0
2024-11-05 10:00:00,123.61,123.9,123.26,123.77,42928.0,121.7968,122.0826,121.4519,121.9545,42928.0
2024-11-05 10:30:00,123.79,124.09,123.71,123.75,28967.0,121.9742,122.2698,121.8953,121.9348,28967.0
2024-11-05 11:00:00,123.75,123.89,123.61,123.68,28675.0,121.9348,122.0727,121.7968,121.8658,28675.0
2024-11-05 11:30:00,123.68,123.8,123.5,123.7,41142.0,121.8658,121.984,121.6884,121.8855,41142.0
2024-11-05 12:00:00,123.66,123.93,123.65,123.86,15433.0,121.8461,122.1121,121.8362,122.0431,15433.0
2024-11-05 12:30:00,123.84,124.1,123.78,124.08,11373.0,122.0234,122.2796,121.9643,122.2599,11373.0
2024-11-05 13:00:00,124.02,124.05,123.84,123.91,20486.0,122.2008,122.2304,122.0234,122.0924,20486.0
2024-11-05 13:30:00,123.91,124.08,123.69,124.04,10295.0,122.0924,122.2599,121.8756,122.2205,10295.0
2024-11-05 14:00:00,124.08,124.08,123.85,123.93,18513.0,122.2599,122.2599,122.0333,122.1121,18513.0
2024-11-05 14:30:00,123.9,123.99,123.76,123.76,10655.0,122.0826,122.1712,121.9446,121.9446,10655.0
2024-11-05 15:00:00,123.81,123.94,123.73,123.85,17678.0,121.9939,122.122,121.9151,122.0333,17678.0
2024-11-05 15:30:00,123.86,124.11,123.86,123.92,42144.0,122.0431,122.2895,122.0431,122.1023,42144.0
2024-11-06 09:30:00,120.16,120.24,118.35,118.69,169172.0,118.3974,118.4762,116.614,116.949,169172.0
2024-11-06 10:00:00,118.71,119.28,118.68,119.12,75237.0,116.9687,117.5303,116.9391,117.3727,75237.0
2024-11-06 10:30:00,119.05,119.41,118.81,119.11,40540.0,117.3037,117.6584,117.0672,117.3628,40540.0
2024-11-06 11:00:00,119.1,119.38,118.86,119.24,33417.0,117.353,117.6289,117.1165,117.4909,33417.0
2024-11-06 11:30:00,119.14,119.7,119.08,119.11,59338.0,117.3924,117.9442,117.3333,117.3628,59338.0
2024-11-06 12:00:00,119.15,119.17,118.89,119.1,13298.0,117.4022,117.4219,117.1461,117.353,13298.0
2024-11-06 12:30:00,119.08,119.27,119.07,119.15,16121.0,117.3333,117.5205,117.3234,117.4022,16121.0
2024-11-06 13:00:00,119.2,119.71,119.17,119.66,15017.0,117.4515,117.954,117.4219,117.9048,15017.0
2024-11-06 13:30:00,119.62,119.94,119.55,119.59,32716.0,117.8653,118.1806,117.7964,117.8358,32716.0
2024-11-06 14:00:00,119.74,119.91,119.55,119.8,17973.0,117.9836,118.1511,117.7964,118.0427,17973.0
2024-11-06 14:30:00,119.73,119.88,119.55,119.79,27966.0,117.9737,118.1215,117.7964,118.0328,27966.0
2024-11-06 15:00:00,119.77,120.05,119.73,120.02,54793.0,118.0131,118.289,117.9737,118.2595,54793.0
2024-11-06 15:30:00,119.89,120.0,119.57,119.61,76176.0,118.1314,118.2398,117.8161,117.8555,76176.0
2024-11-07 09:30:00,122.15,122.82,122.04,122.52,63593.0,120.3582,121.0184,120.2498,120.7228,63593.0
2024-11-07 10:00:00,122.56,122.61,122.1,122.36,72599.0,120.7622,120.8115,120.309,120.5652,72599.0
2024-11-07 10:30:00,122.43,122.58,122.35,122.5,32553.0,120.6341,120.7819,120.5553,120.7031,32553.0
2024-11-07 11:00:00,122.49,122.49,121.8,121.8,29380.0,120.6932,120.6932,120.0134,120.0134,29380.0
2024-11-07 11:30:00,121.84,121.92,121.3,121.81,35281.0,120.0528,120.1316,119.5207,120.0232,35281.0
2024-11-07 12:00:00,121.71,121.92,121.69,121.87,18044.0,119.9247,120.1316,119.905,120.0823,18044.0
2024-11-07 12:30:00,121.82,121.87,121.57,121.75,75221.0,120.0331,120.0823,119.7867,119.9641,75221.0
2024-11-07 13:00:00,121.79,121.79,121.35,121.37,39743.0,120.0035,120.0035,119.57,119.5897,39743.0
2024-11-07 13:30:00,121.34,121.66,121.25,121.3,19230.0,119.5601,119.8754,119.4714,119.5207,19230.0
2024-11-07 14:00:00,121.3,121.7,120.86,121.58,40157.0,119.5207,119.9148,119.0872,119.7966,40157.0
2024-11-07 14:30:00,121.71,122.1,121.57,122.09,48916.0,119.9247,120.309,119.7867,120.2991,48916.0
2024-11-07 15:00:00,122.09,122.45,122.03,122.16,59396.0,120.2991,120.6538,120.24,120.3681,59396.0
2024-11-07 15:30:00,122.16,122.23,121.68,121.69,65706.0,120.3681,120.4371,119.8951,119.905,65706.0
2024-11-08 09:30:00,120.56,120.9,120.45,120.8,49226.0,118.7916,119.1266,118.6832,119.028,49226.0
2024-11-08 10:00:00,120.86,120.87,120.23,120.42,99699.0,119.0872,119.097,118.4664,118.6536,99699.0
2024-11-08 10:30:00,120.42,120.63,120.32,120.6,46466.0,118.6536,118.8605,118.5551,118.831,46466.0
2024-11-08 11:00:00,120.59,120.63,120.16,120.16,71146.0,118.8211,118.8605,118.3974,118.3974,71146.0
2024-11-08 11:30:00,120.17,120.52,119.93,120.37,40458.0,118.4073,118.7521,118.1708,118.6043,40458.0
2024-11-08 12:00:00,120.37,120.4,120.2,120.27,14439.0,118.6043,118.6339,118.4368,118.5058,14439.0
2024-11-08 12:30:00,120.31,120.5,120.26,120.5,29938.0,118.5452,118.7324,118.496,118.7324,29938.0
2024-11-08 13:00:00,120.48,120.58,120.31,120.37,10830.0,118.7127,118.8113,118.5452,118.6043,10830.0
2024-11-08 13:30:00,120.34,120.65,120.29,120.61,21536.0,118.5748,118.8802,118.5255,118.8408,21536.0
2024-11-08 14:00:00,120.56,120.65,120.4,120.49,22881.0,118.7916,118.8802,118.6339,118.7226,22881.0
2024-11-08 14:30:00,120.5,120.68,120.47,120.56,15016.0,118.7324,118.9098,118.7029,118.7916,15016.0
2024-11-08 15:00:00,120.57,120.71,120.44,120.48,20296.0,118.8014,118.9394,118.6733,118.7127,20296.0
2024-11-08 15:30:00,120.47,120.51,120.3,120.39,46839.0,118.7029,118.7423,118.5354,118.624,46839.0
2024-11-11 09:30:00,121.03,121.44,120.96,121.11,84042.0,119.2547,119.6586,119.1857,119.3335,84042.0
2024-11-11 10:00:00,121.16,121.47,120.84,120.84,44103.0,119.3828,119.6882,119.0674,119.0674,44103.0
2024-11-11 10:30:00,120.83,120.96,120.67,120.96,42620.0,119.0576,119.1857,118.8999,119.1857,42620.0
2024-11-11 11:00:00,120.92,121.0,120.8,120.93,26918.0,119.1463,119.2251,119.028,119.1561,26918.0
2024-11-11 11:30:00,120.89,121.02,120.81,120.84,66304.0,119.1167,119.2448,119.0379,119.0674,66304.0
2024-11-11 12:00:00,120.81,120.84,120.65,120.68,36644.0,119.0379,119.0674,118.8802,118.9098,36644.0
2024-11-11 12:30:00,120.68,120.77,120.52,120.56,36103.0,118.9098,118.9985,118.7521,118.7916,36103.0
2024-11-11 13:00:00,120.59,120.61,120.38,120.46,28468.0,118.8211,118.8408,118.6142,118.693,28468.0
2024-11-11 13:30:00,120.44,120.58,120.4,120.52,16350.0,118.6733,118.8113,118.6339,118.7521,16350.0
2024-11-11 14:00:00,120.52,120.58,120.45,120.54,21768.0,118.7521,118.8113,118.6832,118.7718,21768.0
2024-11-11 14:30:00,120.52,120.62,120.43,120.53,24963.0,118.7521,118.8507,118.6635,118.762,24963.0
2024-11-11 15:00:00,120.56,120.57,120.35,120.55,44638.0,118.7916,118.8014,118.5846,118.7817,44638.0
2024-11-11 15:30:00,120.55,120.6,120.39,120.53,55718.0,118.7817,118.831,118.624,118.762,55718.0
2024-11-12 09:30:00,120.32,120.39,119.95,120.05,68252.0,118.5551,118.624,118.1905,118.289,68252.0
2024-11-12 10:00:00,120.0,120.12,119.76,119.96,47112.0,118.2398,118.358,118.0033,118.2004,47112.0
2024-11-12 10:30:00,119.97,120.22,119.9,120.08,14458.0,118.2102,118.4565,118.1412,118.3186,14458.0
2024-11-12 11:00:00,120.12,120.18,119.42,119.61,43277.0,118.358,118.4171,117.6683,117.8555,43277.0
2024-11-12 11:30:00,119.58,119.8,119.58,119.73,18004.0,117.8259,118.0427,117.8259,117.9737,18004.0
2024-11-12 12:00:00,119.71,119.75,119.58,119.69,21245.0,117.954,117.9934,117.8259,117.9343,21245.0
2024-11-12 12:30:00,119.7,119.73,119.25,119.28,37171.0,117.9442,117.9737,117.5008,117.5303,37171.0
2024-11-12 13:00:00,119.28,120.16,119.24,120.06,155344.0,117.5303,118.3974,117.4909,118.2989,155344.0
2024-11-12 13:30:00,120.07,120.07,119.62,119.83,71445.0,118.3087,118.3087,117.8653,118.0723,71445.0
2024-11-12 14:00:00,119.83,119.95,119.71,119.86,66043.0,118.0723,118.1905,117.954,118.1018,66043.0
2024-11-12 14:30:00,119.82,119.91,119.42,119.47,57044.0,118.0624,118.1511,117.6683,117.7175,57044.0
2024-11-12 15:00:00,119.51,119.54,119.36,119.48,33400.0,117.757,117.7865,117.6092,117.7274,33400.0
2024-11-12 15:30:00,119.44,119.76,119.43,119.67,92544.0,117.688,118.0033,117.6781,117.9146,92544.0
2024-11-13 09:30:00,118.78,118.81,117.84,118.08,96540.0,117.0377,117.0672,116.1115,116.3479,96540.0
2024-11-13 10:00:00,118.14,118.45,117.98,118.44,36000.0,116.4071,116.7125,116.2494,116.7027,36000.0
2024-11-13 10:30:00,118.48,119.11,118.48,119.08,65327.0,116.7421,117.3628,116.7421,117.3333,65327.0
2024-11-13 11:00:00,119.08,119.11,118.9,119.04,63975.0,117.3333,117.3628,117.1559,117.2939,63975.0
2024-11-13 11:30:00,119.0,119.11,118.77,118.84,32858.0,117.2544,117.3628,117.0278,117.0968,32858.0
2024-11-13 12:00:00,118.88,118.9,118.61,118.71,22246.0,117.1362,117.1559,116.8702,116.9687,22246.0
2024-11-13 12:30:00,118.71,119.05,118.64,118.8,23440.0,116.9687,117.3037,116.8997,117.0574,23440.0
2024-11-13 13:00:00,118.82,118.94,118.62,118.77,22775.0,117.0771,117.1953,116.88,117.0278,22775.0
2024-11-13 13:30:00,118.75,118.99,118.71,118.94,16239.0,117.0081,117.2446,116.9687,117.1953,16239.0
2024-11-13 14:00:00,118.98,119.24,118.97,119.14,24675.0,117.2347,117.4909,117.2249,117.3924,24675.0
2024-11-13 14:30:00,119.15,119.18,118.94,119.03,22206.0,117.4022,117.4318,117.1953,117.284,22206.0
2024-11-13 15:00:00,119.07,119.19,118.82,119.08,24308.0,117.3234,117.4416,117.0771,117.3333,24308.0
2024-11-13 15:30:00,119.12,119.41,119.12,119.15,66287.0,117.3727,117.6584,117.3727,117.4022,66287.0
2024-11-14 09:30:00,121.05,121.09,120.76,120.88,119429.0,119.2744,119.3138,118.9886,119.1069,119429.0
2024-11-14 10:00:00,120.95,121.08,120.64,120.64,32685.0,119.1758,119.3039,118.8704,118.8704,32685.0
2024-11-14 10:30:00,120.58,120.8,120.52,120.68,35063.0,118.8113,119.028,118.7521,118.9098,35063.0
2024-11-14 11:00:00,120.73,120.73,120.24,120.24,57856.0,118.9591,118.9591,118.4762,118.4762,57856.0
2024-11-14 11:30:00,120.25,120.46,120.15,120.41,35357.0,118.4861,118.693,118.3876,118.6438,35357.0
2024-11-14 12:00:00,120.45,120.45,120.0,120.09,37762.0,118.6832,118.6832,118.2398,118.3284,37762.0
2024-11-14 12:30:00,120.09,120.36,119.91,120.3,30377.0,118.3284,118.5945,118.1511,118.5354,30377.0
2024-11-14 13:00:00,120.3,120.3,120.01,120.08,15467.0,118.5354,118.5354,118.2496,118.3186,15467.0
2024-11-14 13:30:00,120.08,120.24,120.01,120.12,12712.0,118.3186,118.4762,118.2496,118.358,12712.0
2024-11-14 14:00:00,120.11,120.43,120.11,120.42,23607.0,118.3482,118.6635,118.3482,118.6536,23607.0
2024-11-14 14:30:00,120.39,120.39,120.22,120.23,30790.0,118.624,118.624,118.4565,118.4664,30790.0
2024-11-14 15:00:00,120.22,120.23,119.83,120.15,26722.0,118.4565,118.4664,118.0723,118.3876,26722.0
2024-11-14 15:30:00,120.16,120.16,119.72,119.83,81926.0,118.3974,118.3974,117.9639,118.0723,81926.0
2024-11-15 09:30:00,119.44,119.44,118.93,119.1,80239.0,117.688,117.688,117.1855,117.353,80239.0
2024-11-15 10:00:00,119.04,119.3,118.93,119.18,33544.0,117.2939,117.55,117.1855,117.4318,33544.0
2024-11-15 10:30:00,119.17,119.17,118.76,118.9,40988.0,117.4219,117.4219,117.018,117.1559,40988.0
2024-11-15 11:00:00,118.92,118.95,118.67,118.75,85576.0,117.1756,117.2052,116.9293,117.0081,85576.0
2024-11-15 11:30:00,118.73,118.75,118.52,118.55,21819.0,116.9884,117.0081,116.7815,116.811,21819.0
2024-11-15 12:00:00,118.55,118.61,118.39,118.53,21652.0,116.811,116.8702,116.6534,116.7913,21652.0
2024-11-15 12:30:00,118.53,118.55,118.33,118.51,22402.0,116.7913,116.811,116.5943,116.7716,22402.0
2024-11-15 13:00:00,118.5,118.64,118.46,118.52,19630.0,116.7618,116.8997,116.7224,116.7815,19630.0
2024-11-15 13:30:00,118.45,118.49,118.27,118.29,22402.0,116.7125,116.7519,116.5351,116.5549,22402.0
2024-11-15 14:00:00,118.34,118.36,118.17,118.18,17586.0,116.6041,116.6238,116.4366,116.4465,17586.0
2024-11-15 14:30:00,118.2,118.23,118.07,118.13,35089.0,116.4662,116.4957,116.3381,116.3972,35089.0
2024-11-15 15:00:00,118.12,118.25,118.05,118.09,17762.0,116.3873,116.5154,116.3184,116.3578,17762.0
2024-11-15 15:30:00,118.09,118.29,118.0,118.16,74610.0,116.3578,116.5549,116.2691,116.4268,74610.0
2024-11-18 09:30:00,118.58,118.97,118.42,118.77,74715.0,116.8406,117.2249,116.6829,117.0278,74715.0
2024-11-18 10:00:00,118.73,118.96,118.57,118.66,70453.0,116.9884,117.215,116.8307,116.9194,70453.0
2024-11-18 10:30:00,118.69,119.14,118.69,119.05,41115.0,116.949,117.3924,116.949,117.3037,41115.0
2024-11-18 11:00:00,119.09,119.21,118.94,118.95,52458.0,117.3431,117.4614,117.1953,117.2052,52458.0
2024-11-18 11:30:00,118.95,119.35,118.92,119.29,74504.0,117.2052,117.5993,117.1756,117.5402,74504.0
2024-11-18 12:00:00,119.28,119.31,118.99,119.05,25593.0,117.5303,117.5599,117.2446,117.3037,25593.0
2024-11-18 12:30:00,119.08,119.46,119.03,119.41,14241.0,117.3333,117.7077,117.284,117.6584,14241.0
2024-11-18 13:00:00,119.41,119.45,119.23,119.26,21009.0,117.6584,117.6978,117.4811,117.5106,21009.0
2024-11-18 13:30:00,119.24,119.27,119.01,119.25,33471.0,117.4909,117.5205,117.2643,117.5008,33471.0
2024-11-18 14:00:00,119.27,119.33,119.09,119.19,43744.0,117.5205,117.5796,117.3431,117.4416,43744.0
2024-11-18 14:30:00,119.2,119.22,118.98,119.04,59530.0,117.4515,117.4712,117.2347,117.2939,59530.0
2024-11-18 15:00:00,119.03,119.13,118.91,119.0,48284.0,117.284,117.3825,117.1658,117.2544,48284.0
2024-11-18 15:30:00,119.0,119.04,118.85,118.92,100404.0,117.2544,117.2939,117.1066,117.1756,100404.0
2024-11-19 09:30:00,118.37,118.62,118.36,118.4,75297.0,116.6337,116.88,116.6238,116.6632,75297.0
2024-11-19 10:00:00,118.4,118.86,118.34,118.82,32818.0,116.6632,117.1165,116.6041,117.0771,32818.0
2024-11-19 10:30:00,118.81,119.35,118.8,119.21,45382.0,117.0672,117.5993,117.0574,117.4614,45382.0
2024-11-19 11:00:00,119.23,119.87,119.17,119.81,48306.0,117.4811,118.1117,117.4219,118.0526,48306.0
2024-11-19 11:30:00,119.79,119.79,119.28,119.36,25684.0,118.0328,118.0328,117.5303,117.6092,25684.0
2024-11-19 12:00:00,119.39,119.41,119.2,119.26,21276.0,117.6387,117.6584,117.4515,117.5106,21276.0
2024-11-19 12:30:00,119.24,119.32,119.05,119.1,24580.0,117.4909,117.5697,117.3037,117.353,24580.0
2024-11-19 13:00:00,119.07,119.1,118.91,119.08,30453.0,117.3234,117.353,117.1658,117.3333,30453.0
2024-11-19 13:30:00,119.07,119.38,119.03,119.34,22838.0,117.3234,117.6289,117.284,117.5894,22838.0
2024-11-19 14:00:00,119.34,119.41,119.23,119.23,31437.0,117.5894,117.6584,117.4811,117.4811,31437.0
2024-11-19 14:30:00,119.29,119.29,119.01,119.13,37420.0,117.5402,117.5402,117.2643,117.3825,37420.0
2024-11-19 15:00:00,119.08,119.25,119.04,119.18,36413.0,117.3333,117.5008,117.2939,117.4318,36413.0
2024-11-19 15:30:00,119.17,119.44,119.16,119.22,82616.0,117.4219,117.688,117.4121,117.4712,82616.0
2024-11-20 09:30:00,119.66,119.7,119.18,119.21,65582.0,117.9048,117.9442,117.4318,117.4614,65582.0
2024-11-20 10:00:00,119.31,119.39,119.09,119.27,44442.0,117.5599,117.6387,117.3431,117.5205,44442.0
2024-11-20 10:30:00,119.27,119.56,119.26,119.4,32891.0,117.5205,117.8062,117.5106,117.6486,32891.0
2024-11-20 11:00:00,119.41,119.41,119.02,119.11,32171.0,117.6584,117.6584,117.2741,117.3628,32171.0
2024-11-20 11:30:00,119.1,119.36,118.84,119.33,56993.0,117.353,117.6092,117.0968,117.5796,56993.0
2024-11-20 12:00:00,119.32,119.41,119.19,119.28,13273.0,117.5697,117.6584,117.4416,117.5303,13273.0
2024-11-20 12:30:00,119.23,119.35,119.13,119.13,17907.0,117.4811,117.5993,117.3825,117.3825,17907.0
2024-11-20 13:00:00,119.19,119.23,119.03,119.07,12766.0,117.4416,117.4811,117.284,117.3234,12766.0
2024-11-20 13:30:00,119.03,119.21,118.96,119.21,28593.0,117.284,117.4614,117.215,117.4614,28593.0
2024-11-20 14:00:00,119.21,119.25,119.07,119.2,27084.0,117.4614,117.5008,117.3234,117.4515,27084.0
2024-11-20 14:30:00,119.2,119.31,119.11,119.19,23101.0,117.4515,117.5599,117.3628,117.4416,23101.0
2024-11-20 15:00:00,119.19,119.27,119.11,119.23,41796.0,117.4416,117.5205,117.3628,117.4811,41796.0
2024-11-20 15:30:00,119.25,119.62,119.25,119.45,126323.0,117.5008,117.8653,117.5008,117.6978,126323.0
2024-11-21 09:30:00,118.44,118.8,118.41,118.53,129312.0,116.7027,117.0574,116.6731,116.7913,129312.0
2024-11-21 10:00:00,118.57,118.89,118.54,118.81,52960.0,116.8307,117.1461,116.8012,117.0672,52960.0
2024-11-21 10:30:00,118.79,119.1,118.78,118.93,23321.0,117.0475,117.353,117.0377,117.1855,23321.0
2024-11-21 11:00:00,118.95,118.96,118.31,118.42,38090.0,117.2052,117.215,116.5746,116.6829,38090.0
2024-11-21 11:30:00,118.37,118.41,117.96,118.01,91945.0,116.6337,116.6731,116.2297,116.279,91945.0
2024-11-21 12:00:00,117.97,118.13,117.72,118.13,53481.0,116.2395,116.3972,115.9932,116.3972,53481.0
2024-11-21 12:30:00,118.08,118.33,118.07,118.24,30874.0,116.3479,116.5943,116.3381,116.5056,30874.0
2024-11-21 13:00:00,118.19,118.41,118.18,118.38,22173.0,116.4563,116.6731,116.4465,116.6435,22173.0
2024-11-21 13:30:00,118.35,118.4,118.23,118.29,20006.0,116.614,116.6632,116.4957,116.5549,20006.0
2024-11-21 14:00:00,118.3,118.31,118.02,118.17,42404.0,116.5647,116.5746,116.2888,116.4366,42404.0
2024-11-21 14:30:00,118.18,118.23,118.06,118.16,34708.0,116.4465,116.4957,116.3282,116.4268,34708.0
2024-11-21 15:00:00,118.16,118.2,118.01,118.08,36414.0,116.4268,116.4662,116.279,116.3479,36414.0
2024-11-21 15:30:00,118.05,118.25,117.98,118.09,139505.0,116.3184,116.5154,116.2494,116.3578,139505.0
2024-11-22 09:30:00,119.44,119.93,119.1,119.56,88724.0,117.688,118.1708,117.353,117.8062,88724.0
2024-11-22 10:00:00,119.59,119.83,119.36,119.69,69355.0,117.8358,118.0723,117.6092,117.9343,69355.0
2024-11-22 10:30:00,119.73,119.81,119.48,119.75,47381.0,117.9737,118.0526,117.7274,117.9934,47381.0
2024-11-22 11:00:00,119.8,119.95,119.72,119.91,40272.0,118.0427,118.1905,117.9639,118.1511,40272.0
2024-11-22 11:30:00,119.88,120.34,119.85,120.33,120412.0,118.1215,118.5748,118.092,118.5649,120412.0
2024-11-22 12:00:00,120.26,120.34,119.98,120.05,20237.0,118.496,118.5748,118.2201,118.289,20237.0
2024-11-22 12:30:00,119.96,120.1,119.87,120.06,29664.0,118.2004,118.3383,118.1117,118.2989,29664.0
2024-11-22 13:00:00,120.06,120.12,120.02,120.06,29433.0,118.2989,118.358,118.2595,118.2989,29433.0
2024-11-22 13:30:00,120.07,120.22,120.0,120.14,50505.0,118.3087,118.4565,118.2398,118.3777,50505.0
2024-11-22 14:00:00,120.16,120.32,120.09,120.23,37407.0,118.3974,118.5551,118.3284,118.4664,37407.0
2024-11-22 14:30:00,120.26,120.33,120.21,120.27,38806.0,118.496,118.5649,118.4467,118.5058,38806.0
2024-11-22 15:00:00,120.26,120.26,120.1,120.1,37906.0,118.496,118.496,118.3383,118.3383,37906.0
2024-11-22 15:30:00,120.08,120.43,120.02,120.06,197346.0,118.3186,118.6635,118.2595,118.2989,197346.0
2024-11-25 09:30:00,121.36,121.55,121.16,121.34,87335.0,119.5798,119.767,119.3828,119.5601,87335.0
2024-11-25 10:00:00,121.36,121.66,121.06,121.64,60528.0,119.5798,119.8754,119.2842,119.8557,60528.0
2024-11-25 10:30:00,121.64,121.72,121.22,121.31,70399.0,119.8557,119.9345,119.4419,119.5306,70399.0
2024-11-25 11:00:00,121.29,121.46,120.7,120.7,60150.0,119.5108,119.6784,118.9295,118.9295,60150.0
2024-11-25 11:30:00,120.7,120.7,120.12,120.17,36189.0,118.9295,118.9295,118.358,118.4073,36189.0
2024-11-25 12:00:00,120.16,120.32,120.08,120.08,24506.0,118.3974,118.5551,118.3186,118.3186,24506.0
2024-11-25 12:30:00,120.11,120.11,119.8,120.0,30376.0,118.3482,118.3482,118.0427,118.2398,30376.0
2024-11-25 13:00:00,119.99,120.15,119.91,120.11,35269.0,118.2299,118.3876,118.1511,118.3482,35269.0
2024-11-25 13:30:00,120.11,120.41,120.05,120.28,17494.0,118.3482,118.6438,118.289,118.5157,17494.0
2024-11-25 14:00:00,120.27,120.28,119.95,119.95,40966.0,118.5058,118.5157,118.1905,118.1905,40966.0
2024-11-25 14:30:00,120.02,120.09,119.92,120.06,28837.0,118.2595,118.3284,118.1609,118.2989,28837.0
2024-11-25 15:00:00,119.99,120.22,119.95,120.1,72138.0,118.2299,118.4565,118.1905,118.3383,72138.0
2024-11-25 15:30:00,120.1,120.4,120.1,120.3,96422.0,118.3383,118.6339,118.3383,118.5354,96422.0
2024-11-26 09:30:00,120.69,120.76,118.18,118.53,177636.0,118.9196,118.9886,116.4465,116.7913,177636.0
2024-11-26 10:00:00,118.6,118.69,118.29,118.39,47796.0,116.8603,116.949,116.5549,116.6534,47796.0
2024-11-26 10:30:00,118.31,118.67,118.21,118.48,49701.0,116.5746,116.9293,116.476,116.7421,49701.0
2024-11-26 11:00:00,118.48,118.66,118.26,118.55,45837.0,116.7421,116.9194,116.5253,116.811,45837.0
2024-11-26 11:30:00,118.56,118.72,118.42,118.42,94937.0,116.8209,116.9785,116.6829,116.6829,94937.0
2024-11-26 12:00:00,118.45,118.47,118.2,118.2,42782.0,116.7125,116.7322,116.4662,116.4662,42782.0
2024-11-26 12:30:00,118.22,118.36,118.04,118.35,23399.0,116.4859,116.6238,116.3085,116.614,23399.0
2024-11-26 13:00:00,118.35,118.45,118.3,118.41,16819.0,116.614,116.7125,116.5647,116.6731,16819.0
2024-11-26 13:30:00,118.36,118.53,118.36,118.47,25194.0,116.6238,116.7913,116.6238,116.7322,25194.0
2024-11-26 14:00:00,118.46,118.59,118.38,118.55,29926.0,116.7224,116.8505,116.6435,116.811,29926.0
2024-11-26 14:30:00,118.51,118.89,118.46,118.75,33256.0,116.7716,117.1461,116.7224,117.0081,33256.0
2024-11-26 15:00:00,118.78,118.93,118.67,118.7,40316.0,117.0377,117.1855,116.9293,116.9588,40316.0
2024-11-26 15:30:00,118.7,118.87,118.65,118.71,104401.0,116.9588,117.1263,116.9096,116.9687,104401.0
2024-11-27 09:30:00,118.42,119.06,118.38,118.95,109298.0,116.6829,117.3136,116.6435,117.2052,109298.0
2024-11-27 10:00:00,118.96,119.24,118.84,119.19,100190.0,117.215,117.4909,117.0968,117.4416,100190.0
2024-11-27 10:30:00,119.22,119.43,119.13,119.22,71822.0,117.4712,117.6781,117.3825,117.4712,71822.0
2024-11-27 11:00:00,119.25,119.56,119.24,119.44,78607.0,117.5008,117.8062,117.4909,117.688,78607.0
2024-11-27 11:30:00,119.48,119.53,119.18,119.2,32334.0,117.7274,117.7767,117.4318,117.4515,32334.0
2024-11-27 12:00:00,119.2,119.43,119.14,119.34,42180.0,117.4515,117.6781,117.3924,117.5894,42180.0
2024-11-27 12:30:00,119.26,119.27,119.04,119.1,15689.0,117.5106,117.5205,117.2939,117.353,15689.0
2024-11-27 13:00:00,119.05,119.1,119.0,119.03,13552.0,117.3037,117.353,117.2544,117.284,13552.0
2024-11-27 13:30:00,119.03,119.09,118.93,119.03,18475.0,117.284,117.3431,117.1855,117.284,18475.0
2024-11-27 14:00:00,119.01,119.21,119.0,119.08,18282.0,117.2643,117.4614,117.2544,117.3333,18282.0
2024-11-27 14:30:00,119.12,119.15,118.78,118.87,26342.0,117.3727,117.4022,117.0377,117.1263,26342.0
2024-11-27 15:00:00,118.82,118.85,118.6,118.67,23942.0,117.0771,117.1066,116.8603,116.9293,23942.0
2024-11-27 15:30:00,118.66,118.94,118.59,118.6,145435.0,116.9194,117.1953,116.8505,116.8603,145435.0
2024-11-29 09:30:00,118.61,118.64,118.19,118.57,116130.0,116.8702,116.8997,116.4563,116.8307,116130.0
2024-11-29 10:00:00,118.56,119.01,118.56,118.9,86522.0,116.8209,117.2643,116.8209,117.1559,86522.0
2024-11-29 10:30:00,118.9,119.22,118.9,119.16,51614.0,117.1559,117.4712,117.1559,117.4121,51614.0
2024-11-29 11:00:00,119.16,119.68,119.14,119.67,37714.0,117.4121,117.9245,117.3924,117.9146,37714.0
2024-11-29 11:30:00,119.65,119.65,119.21,119.28,31793.0,117.8949,117.8949,117.4614,117.5303,31793.0
2024-11-29 12:00:00,119.28,119.32,119.15,119.22,32235.0,117.5303,117.5697,117.4022,117.4712,32235.0
2024-11-29 12:30:00,119.28,119.61,119.13,119.4,109722.0,117.5303,117.8555,117.3825,117.6486,109722.0
2024-12-02 09:30:00,119.68,119.74,118.71,118.78,76043.0,117.9245,117.9836,116.9687,117.0377,76043.0
2024-12-02 10:00:00,118.76,119.01,118.62,118.79,41160.0,117.018,117.2643,116.88,117.0475,41160.0
2024-12-02 10:30:00,118.76,119.3,118.72,119.25,47034.0,117.018,117.55,116.9785,117.5008,47034.0
2024-12-02 11:00:00,119.2,119.52,119.1,119.45,121915.0,117.4515,117.7668,117.353,117.6978,121915.0
2024-12-02 11:30:00,119.45,119.58,119.27,119.37,41261.0,117.6978,117.8259,117.5205,117.619,41261.0
2024-12-02 12:00:00,119.39,119.45,119.14,119.44,33585.0,117.6387,117.6978,117.3924,117.688,33585.0
2024-12-02 12:30:00,119.44,119.75,119.15,119.25,107123.0,117.688,117.9934,117.4022,117.5008,107123.0
2024-12-02 13:00:00,119.16,119.24,119.04,119.16,55586.0,117.4121,117.4909,117.2939,117.4121,55586.0
2024-12-02 13:30:00,119.16,119.56,119.16,119.38,61104.0,117.4121,117.8062,117.4121,117.6289,61104.0
2024-12-02 14:00:00,119.38,119.56,119.29,119.41,51008.0,117.6289,117.8062,117.5402,117.6584,51008.0
2024-12-02 14:30:00,119.41,119.54,119.36,119.5,48424.0,117.6584,117.7865,117.6092,117.7471,48424.0
2024-12-02 15:00:00,119.49,119.75,119.38,119.66,36066.0,117.7372,117.9934,117.6289,117.9048,36066.0
2024-12-02 15:30:00,119.69,119.93,119.61,119.61,94842.0,117.9343,118.1708,117.8555,117.8555,94842.0
2024-12-03 09:30:00,119.99,120.02,119.16,119.28,50087.0,118.2299,118.2595,117.4121,117.5303,50087.0
2024-12-03 10:00:00,119.27,119.51,118.91,118.91,55965.0,117.5205,117.757,117.1658,117.1658,55965.0
2024-12-03 10:30:00,118.96,119.22,118.96,119.1,48187.0,117.215,117.4712,117.215,117.353,48187.0
2024-12-03 11:00:00,119.1,119.2,118.9,119.2,72065.0,117.353,117.4515,117.1559,117.4515,72065.0
2024-12-03 11:30:00,119.24,119.24,118.96,119.07,18206.0,117.4909,117.4909,117.215,117.3234,18206.0
2024-12-03 12:00:00,119.09,119.32,119.05,119.16,19880.0,117.3431,117.5697,117.3037,117.4121,19880.0
2024-12-03 12:30:00,119.11,119.38,119.07,119.31,53212.0,117.3628,117.6289,117.3234,117.5599,53212.0
2024-12-03 13:00:00,119.3,119.39,119.24,119.31,29141.0,117.55,117.6387,117.4909,117.5599,29141.0
2024-12-03 13:30:00,119.31,119.38,119.26,119.38,22793.0,117.5599,117.6289,117.5106,117.6289,22793.0
2024-12-03 14:00:00,119.36,119.36,119.14,119.17,68202.0,117.6092,117.6092,117.3924,117.4219,68202.0
2024-12-03 14:30:00,119.15,119.22,119.04,119.17,23684.0,117.4022,117.4712,117.2939,117.4219,23684.0
2024-12-03 15:00:00,119.18,119.18,118.92,119.0,29390.0,117.4318,117.4318,117.1756,117.2544,29390.0
2024-12-03 15:30:00,118.97,119.06,118.73,118.89,90626.0,117.2249,117.3136,116.9884,117.1461,90626.0
2024-12-04 09:30:00,118.76,118.86,118.32,118.44,56944.0,117.018,117.1165,116.5844,116.7027,56944.0
2024-12-04 10:00:00,118.49,118.89,118.34,118.85,89403.0,116.7519,117.1461,116.6041,117.1066,89403.0
2024-12-04 10:30:00,118.84,118.96,118.69,118.78,25903.0,117.0968,117.215,116.949,117.0377,25903.0
2024-12-04 11:00:00,118.76,118.99,118.58,118.99,45421.0,117.018,117.2446,116.8406,117.2446,45421.0
2024-12-04 11:30:00,118.99,119.09,118.7,118.74,46392.0,117.2446,117.3431,116.9588,116.9983,46392.0
2024-12-04 12:00:00,118.75,118.75,118.47,118.52,23566.0,117.0081,117.0081,116.7322,116.7815,23566.0
2024-12-04 12:30:00,118.47,118.51,118.27,118.44,40356.0,116.7322,116.7716,116.5351,116.7027,40356.0
2024-12-04 13:00:00,118.46,118.57,118.37,118.48,11622.0,116.7224,116.8307,116.6337,116.7421,11622.0
2024-12-04 13:30:00,118.43,118.48,118.27,118.3,32963.0,116.6928,116.7421,116.5351,116.5647,32963.0
2024-12-04 14:00:00,118.27,118.43,118.17,118.23,41675.0,116.5351,116.6928,116.4366,116.4957,41675.0
2024-12-04 14:30:00,118.24,118.3,118.02,118.07,51646.0,116.5056,116.5647,116.2888,116.3381,51646.0
2024-12-04 15:00:00,118.05,118.17,118.02,118.09,52003.0,116.3184,116.4366,116.2888,116.3578,52003.0
2024-12-04 15:30:00,118.11,118.27,117.9,117.95,165398.0,116.3775,116.5351,116.1706,116.2198,165398.0
2024-12-05 09:30:00,122.93,123.64,122.5,122.6,219240.0,121.1268,121.8264,120.7031,120.8016,219240.0
2024-12-05 10:00:00,122.6,123.04,122.51,122.8,142774.0,120.8016,121.2352,120.713,120.9987,142774.0
2024-12-05 10:30:00,122.8,123.67,122.79,123.5,62968.0,120.9987,121.8559,120.9888,121.6884,62968.0
2024-12-05 11:00:00,123.48,123.64,123.24,123.64,62594.0,121.6687,121.8264,121.4322,121.8264,62594.0
2024-12-05 11:30:00,123.57,124.04,123.54,123.79,72372.0,121.7574,122.2205,121.7278,121.9742,72372.0
2024-12-05 12:00:00,123.81,123.98,123.51,123.6,43736.0,121.9939,122.1614,121.6983,121.787,43736.0
2024-12-05 12:30:00,123.63,123.7,123.45,123.63,17563.0,121.8165,121.8855,121.6392,121.8165,17563.0
2024-12-05 13:00:00,123.63,123.63,123.3,123.3,33918.0,121.8165,121.8165,121.4914,121.4914,33918.0
2024-12-05 13:30:00,123.28,123.42,123.14,123.4,50373.0,121.4717,121.6096,121.3337,121.5899,50373.0
2024-12-05 14:00:00,123.4,123.64,123.33,123.48,72956.0,121.5899,121.8264,121.5209,121.6687,72956.0
2024-12-05 14:30:00,123.47,123.68,123.44,123.57,65950.0,121.6589,121.8658,121.6293,121.7574,65950.0
2024-12-05 15:00:00,123.57,123.64,123.45,123.56,32221.0,121.7574,121.8264,121.6392,121.7475,32221.0
2024-12-05 15:30:00,123.57,123.94,123.44,123.45,260979.0,121.7574,122.122,121.6293,121.6392,260979.0
2024-12-06 09:30:00,124.61,124.74,124.15,124.18,114847.0,122.7821,122.9102,122.3289,122.3585,114847.0
2024-12-06 10:00:00,124.21,124.21,123.66,123.73,99981.0,122.388,122.388,121.8461,121.9151,99981.0
2024-12-06 10:30:00,123.74,123.96,123.59,123.84,66447.0,121.9249,122.1417,121.7771,122.0234,66447.0
2024-12-06 11:00:00,123.84,123.84,123.1,123.52,65724.0,122.0234,122.0234,121.2943,121.7081,65724.0
2024-12-06 11:30:00,123.45,123.58,123.24,123.39,51061.0,121.6392,121.7673,121.4322,121.58,51061.0
2024-12-06 12:00:00,123.39,123.46,123.16,123.28,30943.0,121.58,121.649,121.3534,121.4717,30943.0
2024-12-06 12:30:00,123.34,123.39,123.15,123.33,29880.0,121.5308,121.58,121.3436,121.5209,29880.0
2024-12-06 13:00:00,123.28,123.42,123.17,123.21,14616.0,121.4717,121.6096,121.3633,121.4027,14616.0
2024-12-06 13:30:00,123.2,123.21,123.02,123.15,26236.0,121.3928,121.4027,121.2155,121.3436,26236.0
2024-12-06 14:00:00,123.17,123.17,122.96,123.03,34789.0,121.3633,121.3633,121.1563,121.2253,34789.0
2024-12-06 14:30:00,123.01,123.19,122.93,123.13,50093.0,121.2056,121.383,121.1268,121.3239,50093.0
2024-12-06 15:00:00,123.13,123.28,123.08,123.11,46217.0,121.3239,121.4717,121.2746,121.3041,46217.0
2024-12-06 15:30:00,123.19,123.22,122.99,123.0,145967.0,121.383,121.4125,121.1859,121.1958,145967.0
2024-12-09 09:30:00,123.54,124.11,123.36,124.02,60585.0,121.7278,122.2895,121.5505,122.2008,60585.0
2024-12-09 10:00:00,124.06,124.51,123.92,124.37,67219.0,122.2402,122.6836,122.1023,122.5457,67219.0
2024-12-09 10:30:00,124.38,124.74,124.27,124.41,65239.0,122.5555,122.9102,122.4471,122.5851,65239.0
2024-12-09 11:00:00,124.4,124.55,123.86,124.24,90340.0,122.5752,122.723,122.0431,122.4176,90340.0
2024-12-09 11:30:00,124.25,124.53,124.16,124.4,82027.0,122.4274,122.7033,122.3387,122.5752,82027.0
2024-12-09 12:00:00,124.34,124.39,123.98,124.11,29470.0,122.5161,122.5654,122.1614,122.2895,29470.0
2024-12-09 12:30:00,124.01,124.44,123.97,124.44,42524.0,122.1909,122.6146,122.1515,122.6146,42524.0
2024-12-09 13:00:00,124.38,124.39,124.23,124.27,29798.0,122.5555,122.5654,122.4077,122.4471,29798.0
2024-12-09 13:30:00,124.3,124.53,124.26,124.45,61268.0,122.4767,122.7033,122.4373,122.6245,61268.0
2024-12-09 14:00:00,124.38,124.38,124.21,124.23,41011.0,122.5555,122.5555,122.388,122.4077,41011.0
2024-12-09 14:30:00,124.26,124.45,124.24,124.4,61485.0,122.4373,122.6245,122.4176,122.5752,61485.0
2024-12-09 15:00:00,124.41,124.45,124.04,124.13,39227.0,122.5851,122.6245,122.2205,122.3092,39227.0
2024-12-09 15:30:00,124.14,124.15,123.8,123.8,123320.0,122.319,122.3289,121.984,121.984,123320.0
2024-12-10 09:30:00,124.96,124.96,123.9,123.91,75592.0,123.127,123.127,122.0826,122.0924,75592.0
2024-12-10 10:00:00,123.91,124.08,123.66,123.91,52539.0,122.0924,122.2599,121.8461,122.0924,52539.0
2024-12-10 10:30:00,123.88,124.22,123.84,124.01,48572.0,122.0629,122.3979,122.0234,122.1909,48572.0
2024-12-10 11:00:00,124.0,124.2,123.93,124.18,50052.0,122.1811,122.3782,122.1121,122.3585,50052.0
2024-12-10 11:30:00,124.21,124.69,124.19,124.6,50930.0,122.388,122.861,122.3683,122.7723,50930.0
2024-12-10 12:00:00,124.6,124.66,124.43,124.58,13752.0,122.7723,122.8314,122.6048,122.7526,13752.0
2024-12-10 12:30:00,124.54,124.59,124.41,124.51,22774.0,122.7132,122.7624,122.5851,122.6836,22774.0
2024-12-10 13:00:00,124.51,124.66,124.31,124.62,15983.0,122.6836,122.8314,122.4865,122.792,15983.0
2024-12-10 13:30:00,124.59,124.67,124.37,124.61,26875.0,122.7624,122.8413,122.5457,122.7821,26875.0
2024-12-10 14:00:00,124.59,124.75,124.44,124.47,33690.0,122.7624,122.9201,122.6146,122.6442,33690.0
2024-12-10 14:30:00,124.59,124.74,124.41,124.74,52463.0,122.7624,122.9102,122.5851,122.9102,52463.0
2024-12-10 15:00:00,124.74,124.77,124.39,124.55,71762.0,122.9102,122.9398,122.5654,122.723,71762.0
2024-12-10 15:30:00,124.5,124.51,124.3,124.51,104090.0,122.6738,122.6836,122.4767,122.6836,104090.0
2024-12-11 09:30:00,126.06,126.4,125.82,125.96,154741.0,124.2109,124.5459,123.9744,124.1123,154741.0
2024-12-11 10:00:00,125.97,126.49,125.76,126.36,86041.0,124.1222,124.6346,123.9153,124.5065,86041.0
2024-12-11 10:30:00,126.34,126.37,125.78,125.9,39111.0,124.4868,124.5163,123.935,124.0532,39111.0
2024-12-11 11:00:00,125.86,126.29,125.83,126.27,71158.0,124.0138,124.4375,123.9843,124.4178,71158.0
2024-12-11 11:30:00,126.26,128.29,126.23,127.82,321226.0,124.4079,126.4082,124.3784,125.9451,321226.0
2024-12-11 12:00:00,127.9,128.36,127.4,127.45,58519.0,126.0239,126.4771,125.5312,125.5805,58519.0
2024-12-11 12:30:00,127.47,127.83,127.31,127.6,47460.0,125.6002,125.9549,125.4425,125.7283,47460.0
2024-12-11 13:00:00,127.54,127.61,127.3,127.35,31506.0,125.6692,125.7381,125.4327,125.482,31506.0
2024-12-11 13:30:00,127.4,127.42,126.84,126.87,31996.0,125.5312,125.5509,124.9794,125.009,31996.0
2024-12-11 14:00:00,126.8,126.91,126.7,126.76,39133.0,124.94,125.0484,124.8415,124.9006,39133.0
2024-12-11 14:30:00,126.76,126.91,126.6,126.71,69615.0,124.9006,125.0484,124.743,124.8513,69615.0
2024-12-11 15:00:00,126.74,126.76,126.43,126.58,88514.0,124.8809,124.9006,124.5754,124.7232,88514.0
2024-12-11 15:30:00,126.59,126.76,126.31,126.72,142349.0,124.7331,124.9006,124.4572,124.8612,142349.0
2024-12-12 09:30:00,129.33,129.43,128.86,129.29,140092.0,127.4329,127.5314,126.9698,127.3935,140092.0
2024-12-12 10:00:00,129.29,129.48,129.13,129.28,125550.0,127.3935,127.5807,127.2358,127.3836,125550.0
2024-12-12 10:30:00,129.28,129.73,129.07,129.7,85662.0,127.3836,127.827,127.1767,127.7975,85662.0
2024-12-12 11:00:00,129.68,129.89,129.3,129.77,99752.0,127.7778,127.9847,127.4034,127.8665,99752.0
2024-12-12 11:30:00,129.77,130.07,129.46,129.77,113059.0,127.8665,128.1621,127.561,127.8665,113059.0
2024-12-12 12:00:00,129.81,129.86,129.48,129.69,51829.0,127.9059,127.9551,127.5807,127.7876,51829.0
2024-12-12 12:30:00,129.72,129.76,129.36,129.48,27945.0,127.8172,127.8566,127.4625,127.5807,27945.0
2024-12-12 13:00:00,129.47,129.56,129.38,129.53,48894.0,127.5709,127.6595,127.4822,127.63,48894.0
2024-12-12 13:30:00,129.5,129.53,129.1,129.1,63803.0,127.6004,127.63,127.2063,127.2063,63803.0
2024-12-12 14:00:00,129.14,129.18,129.03,129.08,41278.0,127.2457,127.2851,127.1373,127.1866,41278.0
2024-12-12 14:30:00,129.05,129.19,128.91,129.13,72464.0,127.157,127.295,127.0191,127.2358,72464.0
2024-12-12 15:00:00,129.1,129.48,129.01,129.41,55730.0,127.2063,127.5807,127.1176,127.5117,55730.0
2024-12-12 15:30:00,129.42,129.51,129.24,129.24,120963.0,127.5216,127.6103,127.3442,127.3442,120963.0
2024-12-13 09:30:00,132.09,132.14,131.26,131.29,243510.0,130.1524,130.2017,129.3346,129.3642,243510.0
2024-12-13 10:00:00,131.29,131.47,131.08,131.31,222898.0,129.3642,129.5415,129.1572,129.3839,222898.0
2024-12-13 10:30:00,131.29,131.5,131.16,131.44,124578.0,129.3642,129.5711,129.2361,129.512,124578.0
2024-12-13 11:00:00,131.42,131.73,131.26,131.72,76589.0,129.4923,129.7977,129.3346,129.7879,76589.0
2024-12-13 11:30:00,131.73,132.33,131.65,131.82,177702.0,129.7977,130.3889,129.7189,129.8864,177702.0
2024-12-13 12:00:00,131.84,131.99,131.56,131.71,47234.0,129.9061,130.0539,129.6302,129.778,47234.0
2024-12-13 12:30:00,131.66,131.76,131.22,131.27,44141.0,129.7287,129.8273,129.2952,129.3445,44141.0
2024-12-13 13:00:00,131.36,131.45,131.28,131.41,44533.0,129.4331,129.5218,129.3543,129.4824,44533.0
2024-12-13 13:30:00,131.41,131.43,131.19,131.24,25611.0,129.4824,129.5021,129.2656,129.3149,25611.0
2024-12-13 14:00:00,131.22,131.31,131.09,131.22,46113.0,129.2952,129.3839,129.1671,129.2952,46113.0
2024-12-13 14:30:00,131.22,131.36,131.16,131.29,30334.0,129.2952,129.4331,129.2361,129.3642,30334.0
2024-12-13 15:00:00,131.3,131.47,131.3,131.42,44096.0,129.374,129.5415,129.374,129.4923,44096.0
2024-12-13 15:30:00,131.36,131.67,131.36,131.5,127721.0,129.4331,129.7386,129.4331,129.5711,127721.0
2024-12-16 09:30:00,131.13,131.63,130.73,131.56,112355.0,129.2065,129.6992,128.8124,129.6302,112355.0
2024-12-16 10:00:00,131.53,132.01,131.51,132.0,93724.0,129.6006,130.0736,129.5809,130.0637,93724.0
2024-12-16 10:30:00,132.0,132.04,131.8,131.84,85924.0,130.0637,130.1032,129.8667,129.9061,85924.0
2024-12-16 11:00:00,131.88,131.89,131.42,131.51,36516.0,129.9455,129.9554,129.4923,129.5809,36516.0
2024-12-16 11:30:00,131.53,131.91,131.5,131.8,84315.0,129.6006,129.9751,129.5711,129.8667,84315.0
2024-12-16 12:00:00,131.83,132.34,131.75,132.3,47032.0,129.8962,130.3988,129.8174,130.3593,47032.0
2024-12-16 12:30:00,132.31,132.31,131.86,131.92,76713.0,130.3692,130.3692,129.9258,129.9849,76713.0
2024-12-16 13:00:00,131.93,132.09,131.79,131.86,28944.0,129.9948,130.1524,129.8568,129.9258,28944.0
2024-12-16 13:30:00,131.86,131.97,131.72,131.91,60596.0,129.9258,130.0342,129.7879,129.9751,60596.0
2024-12-16 14:00:00,131.93,131.94,131.32,131.36,66996.0,129.9948,130.0046,129.3937,129.4331,66996.0
2024-12-16 14:30:00,131.37,131.47,131.25,131.39,87671.0,129.443,129.5415,129.3247,129.4627,87671.0
2024-12-16 15:00:00,131.41,131.41,131.03,131.11,53402.0,129.4824,129.4824,129.108,129.1868,53402.0
2024-12-16 15:30:00,131.11,131.13,130.62,130.66,129612.0,129.1868,129.2065,128.704,128.7434,129612.0
2024-12-17 09:30:00,129.06,129.35,128.67,128.86,99170.0,127.1669,127.4526,126.7826,126.9698,99170.0
2024-12-17 10:00:00,128.84,129.7,128.84,129.7,45909.0,126.9501,127.7975,126.9501,127.7975,45909.0
2024-12-17 10:30:00,129.68,129.84,129.44,129.75,59401.0,127.7778,127.9354,127.5413,127.8467,59401.0
2024-12-17 11:00:00,129.78,129.81,129.13,129.25,38489.0,127.8763,127.9059,127.2358,127.3541,38489.0
2024-12-17 11:30:00,129.2,129.2,128.47,128.59,97522.0,127.3048,127.3048,126.5855,126.7038,97522.0
2024-12-17 12:00:00,128.65,128.79,128.25,128.34,56572.0,126.7629,126.9008,126.3688,126.4574,56572.0
2024-12-17 12:30:00,128.34,128.92,128.34,128.85,34322.0,126.4574,127.0289,126.4574,126.96,34322.0
2024-12-17 13:00:00,128.89,128.89,128.63,128.68,23607.0,126.9994,126.9994,126.7432,126.7924,23607.0
2024-12-17 13:30:00,128.68,128.9,128.59,128.84,24362.0,126.7924,127.0092,126.7038,126.9501,24362.0
2024-12-17 14:00:00,128.84,129.22,128.81,128.99,72773.0,126.9501,127.3245,126.9205,127.0979,72773.0
2024-12-17 14:30:00,128.99,128.99,128.66,128.7,42426.0,127.0979,127.0979,126.7727,126.8122,42426.0
2024-12-17 15:00:00,128.75,128.75,128.5,128.67,53334.0,126.8614,126.8614,126.6151,126.7826,53334.0
2024-12-17 15:30:00,128.67,128.77,128.37,128.49,138937.0,126.7826,126.8811,126.487,126.6052,138937.0
2024-12-18 09:30:00,127.68,127.91,127.33,127.61,75043.0,125.8071,126.0337,125.4622,125.7381,75043.0
2024-12-18 10:00:00,127.58,128.02,127.43,127.71,83188.0,125.7086,126.1421,125.5608,125.8367,83188.0
2024-12-18 10:30:00,127.63,127.94,127.58,127.77,33050.0,125.7578,126.0633,125.7086,125.8958,33050.0
2024-12-18 11:00:00,127.75,128.09,127.49,128.08,55079.0,125.8761,126.2111,125.6199,126.2012,55079.0
2024-12-18 11:30:00,128.07,128.09,127.78,127.92,42950.0,126.1914,126.2111,125.9056,126.0436,42950.0
2024-12-18 12:00:00,127.95,128.28,127.94,128.13,26540.0,126.0732,126.3983,126.0633,126.2505,26540.0
2024-12-18 12:30:00,128.16,128.29,127.93,127.94,24474.0,126.2801,126.4082,126.0534,126.0633,24474.0
2024-12-18 13:00:00,127.94,127.98,127.78,127.89,22931.0,126.0633,126.1027,125.9056,126.014,22931.0
2024-12-18 13:30:00,127.93,128.24,127.89,128.13,21392.0,126.0534,126.3589,126.014,126.2505,21392.0
2024-12-18 14:00:00,128.06,128.12,126.39,126.42,61076.0,126.1815,126.2407,124.536,124.5656,61076.0
2024-12-18 14:30:00,126.31,126.69,125.86,125.87,53547.0,124.4572,124.8316,124.0138,124.0237,53547.0
2024-12-18 15:00:00,125.94,126.05,125.73,125.96,38419.0,124.0926,124.201,123.8857,124.1123,38419.0
2024-12-18 15:30:00,125.95,125.98,125.29,125.32,101853.0,124.1025,124.132,123.4522,123.4817,101853.0
2024-12-19 09:30:00,126.15,126.43,125.44,125.93,147571.0,124.2996,124.5754,123.6,124.0828,147571.0
2024-12-19 10:00:00,125.96,126.21,125.75,126.18,64647.0,124.1123,124.3587,123.9054,124.3291,64647.0
2024-12-19 10:30:00,126.18,127.2,126.09,126.27,271029.0,124.3291,125.3342,124.2404,124.4178,271029.0
2024-12-19 11:00:00,126.22,126.56,125.97,126.37,108897.0,124.3685,124.7035,124.1222,124.5163,108897.0
2024-12-19 11:30:00,126.34,126.92,126.26,126.73,76963.0,124.4868,125.0583,124.4079,124.871,76963.0
2024-12-19 12:00:00,126.75,126.91,126.7,126.91,18461.0,124.8908,125.0484,124.8415,125.0484,18461.0
2024-12-19 12:30:00,126.91,127.42,126.84,127.4,50313.0,125.0484,125.5509,124.9794,125.5312,50313.0
2024-12-19 13:00:00,127.39,127.64,127.16,127.64,37126.0,125.5214,125.7677,125.2947,125.7677,37126.0
2024-12-19 13:30:00,127.64,127.72,127.43,127.72,38580.0,125.7677,125.8465,125.5608,125.8465,38580.0
2024-12-19 14:00:00,127.72,127.81,127.4,127.74,64392.0,125.8465,125.9352,125.5312,125.8662,64392.0
2024-12-19 14:30:00,127.76,127.81,127.43,127.5,124246.0,125.8859,125.9352,125.5608,125.6298,124246.0
2024-12-19 15:00:00,127.49,127.76,127.47,127.69,83195.0,125.6199,125.8859,125.6002,125.817,83195.0
2024-12-19 15:30:00,127.7,127.74,127.19,127.25,204775.0,125.8268,125.8662,125.3243,125.3834,204775.0
2024-12-20 09:30:00,125.34,125.85,125.34,125.46,93094.0,123.5014,124.004,123.5014,123.6197,93094.0
2024-12-20 10:00:00,125.51,125.97,125.44,125.92,71638.0,123.6689,124.1222,123.6,124.0729,71638.0
2024-12-20 10:30:00,125.9,126.28,125.9,125.96,37688.0,124.0532,124.4276,124.0532,124.1123,37688.0
2024-12-20 11:00:00,125.94,126.48,125.82,126.3,47316.0,124.0926,124.6247,123.9744,124.4474,47316.0
2024-12-20 11:30:00,126.28,126.52,125.78,126.5,132488.0,124.4276,124.6641,123.935,124.6444,132488.0
2024-12-20 12:00:00,126.52,126.8,126.52,126.8,27852.0,124.6641,124.94,124.6641,124.94,27852.0
2024-12-20 12:30:00,126.77,126.77,126.4,126.66,24393.0,124.9105,124.9105,124.5459,124.8021,24393.0
2024-12-20 13:00:00,126.54,126.74,126.5,126.64,38122.0,124.6838,124.8809,124.6444,124.7824,38122.0
2024-12-20 13:30:00,126.63,126.72,126.55,126.56,23169.0,124.7725,124.8612,124.6937,124.7035,23169.0
2024-12-20 14:00:00,126.52,126.68,126.36,126.67,30113.0,124.6641,124.8218,124.5065,124.8119,30113.0
2024-12-20 14:30:00,126.62,126.79,126.45,126.5,62349.0,124.7627,124.9302,124.5952,124.6444,62349.0
2024-12-20 15:00:00,126.55,126.55,125.97,125.99,39160.0,124.6937,124.6937,124.1222,124.1419,39160.0
2024-12-20 15:30:00,126.0,126.0,125.4,125.48,89436.0,124.1518,124.1518,123.5606,123.6394,89436.0
2024-12-23 09:30:00,125.16,125.29,124.45,124.52,84315.0,123.3241,123.4522,122.6245,122.6935,84315.0
2024-12-23 10:00:00,124.55,124.85,124.29,124.65,70888.0,122.723,123.0186,122.4668,122.8216,70888.0
2024-12-23 10:30:00,124.67,124.79,124.43,124.51,41568.0,122.8413,122.9595,122.6048,122.6836,41568.0
2024-12-23 11:00:00,124.51,124.77,124.5,124.73,131131.0,122.6836,122.9398,122.6738,122.9004,131131.0
2024-12-23 11:30:00,124.76,124.95,124.48,124.75,80860.0,122.9299,123.1172,122.6541,122.9201,80860.0
2024-12-23 12:00:00,124.72,125.06,124.71,124.97,25651.0,122.8905,123.2255,122.8807,123.1369,25651.0
2024-12-23 12:30:00,124.96,125.06,124.8,125.04,18482.0,123.127,123.2255,122.9694,123.2058,18482.0
2024-12-23 13:00:00,125.03,125.21,124.93,125.07,21487.0,123.196,123.3733,123.0975,123.2354,21487.0
2024-12-23 13:30:00,125.14,125.19,124.85,124.85,17096.0,123.3044,123.3536,123.0186,123.0186,17096.0
2024-12-23 14:00:00,124.86,125.11,124.82,125.09,39114.0,123.0285,123.2748,122.9891,123.2551,39114.0
2024-12-23 14:30:00,125.1,125.31,124.92,125.27,44931.0,123.265,123.4719,123.0876,123.4325,44931.0
2024-12-23 15:00:00,125.25,125.38,125.09,125.38,53188.0,123.4128,123.5409,123.2551,123.5409,53188.0
2024-12-23 15:30:00,125.38,125.99,125.36,125.74,126895.0,123.5409,124.1419,123.5211,123.8956,126895.0
2024-12-24 09:30:00,125.48,125.66,124.93,125.04,31676.0,123.6394,123.8167,123.0975,123.2058,31676.0
2024-12-24 10:00:00,125.12,125.47,124.99,125.17,36446.0,123.2847,123.6295,123.1566,123.3339,36446.0
2024-12-24 10:30:00,125.19,125.64,125.08,125.59,36699.0,123.3536,123.797,123.2453,123.7478,36699.0
2024-12-24 11:00:00,125.6,125.76,125.52,125.7,21209.0,123.7576,123.9153,123.6788,123.8562,21209.0
2024-12-24 11:30:00,125.75,125.92,125.71,125.79,19013.0,123.9054,124.0729,123.866,123.9448,19013.0
2024-12-24 12:00:00,125.81,126.1,125.74,126.05,21520.0,123.9645,124.2503,123.8956,124.201,21520.0
2024-12-24 12:30:00,126.01,126.6,126.0,126.53,25761.0,124.1616,124.743,124.1518,124.674,25761.0
2024-12-26 09:30:00,125.97,126.48,125.77,126.48,49422.0,124.1222,124.6247,123.9251,124.6247,49422.0
2024-12-26 10:00:00,126.48,126.64,126.32,126.53,44986.0,124.6247,124.7824,124.4671,124.674,44986.0
2024-12-26 10:30:00,126.47,126.71,126.26,126.69,23856.0,124.6149,124.8513,124.4079,124.8316,23856.0
2024-12-26 11:00:00,126.69,126.96,126.67,126.96,20738.0,124.8316,125.0977,124.8119,125.0977,20738.0
2024-12-26 11:30:00,126.94,127.22,126.91,127.15,51735.0,125.078,125.3539,125.0484,125.2849,51735.0
2024-12-26 12:00:00,127.11,127.45,127.04,127.45,40058.0,125.2455,125.5805,125.1765,125.5805,40058.0
2024-12-26 12:30:00,127.43,127.67,127.4,127.62,42750.0,125.5608,125.7973,125.5312,125.748,42750.0
2024-12-26 13:00:00,127.62,127.9,127.55,127.76,84136.0,125.748,126.0239,125.679,125.8859,84136.0
2024-12-26 13:30:00,127.76,127.76,127.25,127.27,19482.0,125.8859,125.8859,125.3834,125.4031,19482.0
2024-12-26 14:00:00,127.28,127.4,127.18,127.33,12268.0,125.413,125.5312,125.3144,125.4622,12268.0
2024-12-26 14:30:00,127.32,127.32,127.0,127.09,25416.0,125.4524,125.4524,125.1371,125.2258,25416.0
2024-12-26 15:00:00,127.07,127.1,126.89,126.92,17537.0,125.2061,125.2356,125.0287,125.0583,17537.0
2024-12-26 15:30:00,126.91,127.23,126.83,127.0,85640.0,125.0484,125.3637,124.9696,125.1371,85640.0
2024-12-27 09:30:00,126.28,127.09,126.16,127.05,62876.0,124.4276,125.2258,124.3094,125.1864,62876.0
2024-12-27 10:00:00,127.06,127.24,126.72,127.14,78051.0,125.1962,125.3736,124.8612,125.275,78051.0
2024-12-27 10:30:00,127.1,127.76,127.07,127.66,40965.0,125.2356,125.8859,125.2061,125.7874,40965.0
2024-12-27 11:00:00,127.66,127.74,127.42,127.5,29335.0,125.7874,125.8662,125.5509,125.6298,29335.0
2024-12-27 11:30:00,127.5,127.81,127.19,127.24,35286.0,125.6298,125.9352,125.3243,125.3736,35286.0
2024-12-27 12:00:00,127.17,127.17,126.6,126.68,45504.0,125.3046,125.3046,124.743,124.8218,45504.0
2024-12-27 12:30:00,126.72,126.73,126.52,126.7,39375.0,124.8612,124.871,124.6641,124.8415,39375.0
2024-12-27 13:00:00,126.72,127.02,126.69,126.88,33614.0,124.8612,125.1568,124.8316,125.0188,33614.0
2024-12-27 13:30:00,126.86,127.05,126.75,126.97,27161.0,124.9991,125.1864,124.8908,125.1075,27161.0
2024-12-27 14:00:00,126.96,127.1,126.86,126.97,39430.0,125.0977,125.2356,124.9991,125.1075,39430.0
2024-12-27 14:30:00,126.97,127.17,126.95,127.15,34438.0,125.1075,125.3046,125.0878,125.2849,34438.0
2024-12-27 15:00:00,127.08,127.12,126.71,126.82,45022.0,125.2159,125.2553,124.8513,124.9597,45022.0
2024-12-27 15:30:00,126.82,127.03,126.69,126.92,118487.0,124.9597,125.1666,124.8316,125.0583,118487.0
2024-12-30 09:30:00,126.8,126.83,125.84,125.97,60515.0,124.94,124.9696,123.9941,124.1222,60515.0
2024-12-30 10:00:00,125.93,126.28,125.82,126.07,104267.0,124.0828,124.4276,123.9744,124.2207,104267.0
2024-12-30 10:30:00,126.08,126.2,125.66,125.72,122857.0,124.2306,124.3488,123.8167,123.8759,122857.0
2024-12-30 11:00:00,125.83,126.43,125.82,126.1,37487.0,123.9843,124.5754,123.9744,124.2503,37487.0
2024-12-30 11:30:00,126.09,126.38,125.96,126.19,55611.0,124.2404,124.5262,124.1123,124.339,55611.0
2024-12-30 12:00:00,126.19,126.78,126.14,126.78,46228.0,124.339,124.9203,124.2897,124.9203,46228.0
2024-12-30 12:30:00,126.71,127.0,126.62,126.91,34018.0,124.8513,125.1371,124.7627,125.0484,34018.0
2024-12-30 13:00:00,126.8,126.99,126.7,126.9,28381.0,124.94,125.1272,124.8415,125.0386,28381.0
2024-12-30 13:30:00,126.9,127.18,126.76,126.99,21687.0,125.0386,125.3144,124.9006,125.1272,21687.0
2024-12-30 14:00:00,127.03,127.09,126.85,126.98,37308.0,125.1666,125.2258,124.9893,125.1174,37308.0
2024-12-30 14:30:00,127.02,127.12,126.94,126.96,30413.0,125.1568,125.2553,125.078,125.0977,30413.0
2024-12-30 15:00:00,126.98,127.18,126.82,127.07,46150.0,125.1174,125.3144,124.9597,125.2061,46150.0
2024-12-30 15:30:00,127.06,127.27,126.7,126.76,124283.0,125.1962,125.4031,124.8415,124.9006,124283.0
2024-12-31 09:30:00,126.69,127.25,126.41,127.04,23981.0,124.8316,125.3834,124.5557,125.1765,23981.0
2024-12-31 10:00:00,127.07,127.33,126.79,127.03,18170.0,125.2061,125.4622,124.9302,125.1666,18170.0
2024-12-31 10:30:00,127.03,127.25,126.75,127.22,19894.0,125.1666,125.3834,124.8908,125.3539,19894.0
2024-12-31 11:00:00,127.04,127.13,126.61,126.61,17587.0,125.1765,125.2652,124.7528,124.7528,17587.0
2024-12-31 11:30:00,126.58,126.77,126.41,126.47,11057.0,124.7232,124.9105,124.5557,124.6149,11057.0
2024-12-31 12:00:00,126.52,126.66,126.37,126.62,13435.0,124.6641,124.8021,124.5163,124.7627,13435.0
2024-12-31 12:30:00,126.52,126.92,126.39,126.88,30516.0,124.6641,125.0583,124.536,125.0188,30516.0
2024-12-31 13:00:00,126.88,126.99,126.42,126.57,16621.0,125.0188,125.1272,124.5656,124.7134,16621.0
2024-12-31 13:30:00,126.5,126.75,126.47,126.64,14403.0,124.6444,124.8908,124.6149,124.7824,14403.0
2024-12-31 14:00:00,126.61,126.76,126.47,126.69,17088.0,124.7528,124.9006,124.6149,124.8316,17088.0
2024-12-31 14:30:00,126.62,126.9,126.58,126.9,13948.0,124.7627,125.0386,124.7232,125.0386,13948.0
2024-12-31 15:00:00,126.89,126.92,126.65,126.9,22235.0,125.0287,125.0583,124.7922,125.0386,22235.0
2024-12-31 15:30:00,126.82,127.15,126.75,127.11,57622.0,124.9597,125.2849,124.8908,125.2455,57622.0
2025-01-02 09:30:00,126.33,127.0,126.21,126.26,74504.0,124.4769,125.1371,124.3587,124.4079,74504.0
2025-01-02 10:00:00,126.2,126.38,125.85,125.92,57758.0,124.3488,124.5262,124.004,124.0729,57758.0
2025-01-02 10:30:00,125.9,126.28,125.83,126.2,22783.0,124.0532,124.4276,123.9843,124.3488,22783.0
2025-01-02 11:00:00,126.28,126.32,126.0,126.26,42171.0,124.4276,124.4671,124.1518,124.4079,42171.0
2025-01-02 11:30:00,126.2,126.48,126.06,126.38,40127.0,124.3488,124.6247,124.2109,124.5262,40127.0
2025-01-02 12:00:00,126.39,126.63,126.29,126.32,44806.0,124.536,124.7725,124.4375,124.4671,44806.0
2025-01-02 12:30:00,126.32,126.45,126.1,126.39,48253.0,124.4671,124.5952,124.2503,124.536,48253.0
2025-01-02 13:00:00,126.39,126.41,126.19,126.28,38555.0,124.536,124.5557,124.339,124.4276,38555.0
2025-01-02 13:30:00,126.25,126.28,125.74,126.12,47942.0,124.3981,124.4276,123.8956,124.27,47942.0
2025-01-02 14:00:00,126.15,126.16,125.89,126.06,42451.0,124.2996,124.3094,124.0434,124.2109,42451.0
2025-01-02 14:30:00,126.05,126.07,125.8,125.82,17134.0,124.201,124.2207,123.9547,123.9744,17134.0
2025-01-02 15:00:00,125.8,126.18,125.78,126.16,23766.0,123.9547,124.3291,123.935,124.3094,23766.0
2025-01-02 15:30:00,126.17,126.24,126.01,126.12,80983.0,124.3193,124.3882,124.1616,124.27,80983.0
2025-01-03 09:30:00,122.72,122.76,121.88,122.27,96823.0,120.9199,120.9593,120.0922,120.4765,96823.0
2025-01-03 10:00:00,122.33,122.5,121.46,121.85,78353.0,120.5356,120.7031,119.6784,120.0626,78353.0
2025-01-03 10:30:00,121.83,122.47,121.72,122.36,109509.0,120.0429,120.6735,119.9345,120.5652,109509.0
2025-01-03 11:00:00,122.32,122.32,121.54,121.66,70244.0,120.5257,120.5257,119.7572,119.8754,70244.0
2025-01-03 11:30:00,121.69,122.12,121.66,122.09,56549.0,119.905,120.3287,119.8754,120.2991,56549.0
2025-01-03 12:00:00,122.12,122.16,121.86,121.97,16400.0,120.3287,120.3681,120.0725,120.1809,16400.0
2025-01-03 12:30:00,121.95,121.95,121.64,121.72,13733.0,120.1612,120.1612,119.8557,119.9345,13733.0
2025-01-03 13:00:00,121.7,122.3,121.7,122.17,60726.0,119.9148,120.506,119.9148,120.3779,60726.0
2025-01-03 13:30:00,122.16,122.25,121.77,121.82,29710.0,120.3681,120.4568,119.9838,120.0331,29710.0
2025-01-03 14:00:00,121.81,122.09,121.7,122.06,65607.0,120.0232,120.2991,119.9148,120.2696,65607.0
2025-01-03 14:30:00,122.06,122.1,121.8,121.85,29062.0,120.2696,120.309,120.0134,120.0626,29062.0
2025-01-03 15:00:00,121.85,121.93,121.72,121.84,34151.0,120.0626,120.1415,119.9345,120.0528,34151.0
2025-01-03 15:30:00,121.83,121.89,121.48,121.56,110521.0,120.0429,120.102,119.6981,119.7769,110521.0
2025-01-06 09:30:00,123.24,125.0,123.1,124.6,106432.0,121.4322,123.1664,121.2943,122.7723,106432.0
2025-01-06 10:00:00,124.66,125.28,124.42,125.26,62662.0,122.8314,123.4423,122.5949,123.4226,62662.0
2025-01-06 10:30:00,125.26,126.13,125.24,126.06,144398.0,123.4226,124.2798,123.4029,124.2109,144398.0
2025-01-06 11:00:00,126.04,126.2,125.24,125.45,183451.0,124.1912,124.3488,123.4029,123.6098,183451.0
2025-01-06 11:30:00,125.51,126.14,125.41,126.06,53999.0,123.6689,124.2897,123.5704,124.2109,53999.0
2025-01-06 12:00:00,126.02,126.21,125.78,126.13,38381.0,124.1715,124.3587,123.935,124.2798,38381.0
2025-01-06 12:30:00,126.04,126.29,125.98,126.28,28218.0,124.1912,124.4375,124.132,124.4276,28218.0
2025-01-06 13:00:00,126.25,126.33,126.04,126.2,78794.0,124.3981,124.4769,124.1912,124.3488,78794.0
2025-01-06 13:30:00,126.27,126.34,126.06,126.09,102437.0,124.4178,124.4868,124.2109,124.2404,102437.0
2025-01-06 14:00:00,126.09,126.18,125.77,125.77,156115.0,124.2404,124.3291,123.9251,123.9251,156115.0
2025-01-06 14:30:00,125.82,125.97,125.4,125.53,77325.0,123.9744,124.1222,123.5606,123.6887,77325.0
2025-01-06 15:00:00,125.53,125.53,124.96,125.11,94782.0,123.6887,123.6887,123.127,123.2748,94782.0
2025-01-06 15:30:00,125.12,125.45,125.07,125.4,112756.0,123.2847,123.6098,123.2354,123.5606,112756.0
2025-01-07 09:30:00,125.98,126.73,125.92,126.44,83070.0,124.132,124.871,124.0729,124.5853,83070.0
2025-01-07 10:00:00,126.37,126.37,125.71,126.08,56701.0,124.5163,124.5163,123.866,124.2306,56701.0
2025-01-07 10:30:00,126.07,126.25,125.75,126.16,27669.0,124.2207,124.3981,123.9054,124.3094,27669.0
2025-01-07 11:00:00,126.17,126.26,125.73,125.79,50962.0,124.3193,124.4079,123.8857,123.9448,50962.0
2025-01-07 11:30:00,125.73,125.77,125.07,125.09,71856.0,123.8857,123.9251,123.2354,123.2551,71856.0
2025-01-07 12:00:00,125.11,125.33,125.05,125.12,32156.0,123.2748,123.4916,123.2157,123.2847,32156.0
2025-01-07 12:30:00,125.18,125.3,125.06,125.25,22083.0,123.3438,123.462,123.2255,123.4128,22083.0
2025-01-07 13:00:00,125.24,125.42,125.24,125.36,26807.0,123.4029,123.5803,123.4029,123.5211,26807.0
2025-01-07 13:30:00,125.36,125.41,125.11,125.23,28344.0,123.5211,123.5704,123.2748,123.3931,28344.0
2025-01-07 14:00:00,125.21,125.32,125.07,125.15,39097.0,123.3733,123.4817,123.2354,123.3142,39097.0
2025-01-07 14:30:00,125.15,125.18,124.86,124.86,23354.0,123.3142,123.3438,123.0285,123.0285,23354.0
2025-01-07 15:00:00,124.85,124.88,124.59,124.61,17225.0,123.0186,123.0482,122.7624,122.7821,17225.0
2025-01-07 15:30:00,124.61,124.89,124.54,124.88,81951.0,122.7821,123.058,122.7132,123.0482,81951.0
2025-01-08 09:30:00,124.55,124.57,124.16,124.41,44072.0,122.723,122.7427,122.3387,122.5851,44072.0
2025-01-08 10:00:00,124.38,125.07,124.38,124.8,25947.0,122.5555,123.2354,122.5555,122.9694,25947.0
2025-01-08 10:30:00,124.78,125.08,124.72,125.0,26221.0,122.9497,123.2453,122.8905,123.1664,26221.0
2025-01-08 11:00:00,124.95,125.23,124.78,124.99,20518.0,123.1172,123.3931,122.9497,123.1566,20518.0
2025-01-08 11:30:00,125.01,125.04,124.61,124.88,59772.0,123.1763,123.2058,122.7821,123.0482,59772.0
2025-01-08 12:00:00,124.89,124.91,124.59,124.6,20501.0,123.058,123.0777,122.7624,122.7723,20501.0
2025-01-08 12:30:00,124.62,124.77,124.37,124.67,30359.0,122.792,122.9398,122.5457,122.8413,30359.0
2025-01-08 13:00:00,124.6,124.83,124.58,124.83,12306.0,122.7723,122.9989,122.7526,122.9989,12306.0
2025-01-08 13:30:00,124.76,124.93,124.64,124.73,12348.0,122.9299,123.0975,122.8117,122.9004,12348.0
2025-01-08 14:00:00,124.71,125.2,124.7,125.15,27200.0,122.8807,123.3635,122.8708,123.3142,27200.0
2025-01-08 14:30:00,125.15,125.15,124.95,125.1,15770.0,123.3142,123.3142,123.1172,123.265,15770.0
2025-01-08 15:00:00,125.1,125.52,125.08,125.52,26305.0,123.265,123.6788,123.2453,123.6788,26305.0
2025-01-08 15:30:00,125.48,125.49,125.19,125.43,71912.0,123.6394,123.6492,123.3536,123.5901,71912.0
2025-01-10 09:30:00,122.25,122.25,121.2,121.45,66325.0,120.4568,120.4568,119.4222,119.6685,66325.0
2025-01-10 10:00:00,121.37,121.42,120.63,120.97,64058.0,119.5897,119.6389,118.8605,119.1955,64058.0
2025-01-10 10:30:00,120.92,121.23,120.4,120.45,44349.0,119.1463,119.4517,118.6339,118.6832,44349.0
2025-01-10 11:00:00,120.48,120.49,119.56,119.63,92394.0,118.7127,118.7226,117.8062,117.8752,92394.0
2025-01-10 11:30:00,119.66,119.88,119.19,119.5,162938.0,117.9048,118.1215,117.4416,117.7471,162938.0
2025-01-10 12:00:00,119.49,119.57,119.15,119.27,54714.0,117.7372,117.8161,117.4022,117.5205,54714.0
2025-01-10 12:30:00,119.27,119.35,119.05,119.25,28261.0,117.5205,117.5993,117.3037,117.5008,28261.0
2025-01-10 13:00:00,119.22,119.44,119.14,119.26,32376.0,117.4712,117.688,117.3924,117.5106,32376.0
2025-01-10 13:30:00,119.15,119.44,119.11,119.23,35943.0,117.4022,117.688,117.3628,117.4811,35943.0
2025-01-10 14:00:00,119.21,119.22,118.84,119.06,67902.0,117.4614,117.4712,117.0968,117.3136,67902.0
2025-01-10 14:30:00,119.07,119.08,118.67,118.74,43518.0,117.3234,117.3333,116.9293,116.9983,43518.0
2025-01-10 15:00:00,118.73,118.74,118.22,118.3,44695.0,116.9884,116.9983,116.4859,116.5647,44695.0
2025-01-10 15:30:00,118.35,118.63,118.23,118.24,125184.0,116.614,116.8899,116.4957,116.5056,125184.0
2025-01-13 09:30:00,115.84,116.0,115.16,115.7,163520.0,114.1408,114.2984,113.4708,114.0028,163520.0
2025-01-13 10:00:00,115.73,116.26,115.61,115.9,115834.0,114.0324,114.5546,113.9142,114.1999,115834.0
2025-01-13 10:30:00,115.9,116.22,115.84,116.06,170752.0,114.1999,114.5152,114.1408,114.3576,170752.0
2025-01-13 11:00:00,116.07,117.01,115.94,116.88,334774.0,114.3674,115.2936,114.2393,115.1655,334774.0
2025-01-13 11:30:00,116.88,116.88,115.9,115.93,105162.0,115.1655,115.1655,114.1999,114.2295,105162.0
2025-01-13 12:00:00,115.94,116.36,115.93,115.98,53794.0,114.2393,114.6532,114.2295,114.2787,53794.0
2025-01-13 12:30:00,115.97,116.21,115.97,116.19,67887.0,114.2689,114.5054,114.2689,114.4857,67887.0
2025-01-13 13:00:00,116.24,116.37,116.07,116.32,45646.0,114.5349,114.663,114.3674,114.6137,45646.0
2025-01-13 13:30:00,116.36,116.68,116.27,116.58,42310.0,114.6532,114.9685,114.5645,114.8699,42310.0
2025-01-13 14:00:00,116.55,116.76,116.44,116.56,77324.0,114.8404,115.0473,114.732,114.8502,77324.0
2025-01-13 14:30:00,116.56,116.66,116.42,116.44,64361.0,114.8502,114.9488,114.7123,114.732,64361.0
2025-01-13 15:00:00,116.41,117.05,116.35,116.73,112812.0,114.7024,115.333,114.6433,115.0177,112812.0
2025-01-13 15:30:00,116.71,116.78,116.38,116.66,133501.0,114.998,115.067,114.6729,114.9488,133501.0
2025-01-14 09:30:00,114.4,114.95,114.19,114.44,155575.0,112.7219,113.2638,112.515,112.7613,155575.0
2025-01-14 10:00:00,114.45,115.03,114.44,114.56,64689.0,112.7712,113.3427,112.7613,112.8796,64689.0
2025-01-14 10:30:00,114.56,114.89,114.33,114.89,45896.0,112.8796,113.2047,112.6529,113.2047,45896.0
2025-01-14 11:00:00,114.88,114.97,114.24,114.26,87090.0,113.1949,113.2836,112.5643,112.584,87090.0
2025-01-14 11:30:00,114.23,114.43,113.99,114.21,46661.0,112.5544,112.7515,112.3179,112.5347,46661.0
2025-01-14 12:00:00,114.22,114.42,114.03,114.39,27808.0,112.5446,112.7416,112.3573,112.7121,27808.0
2025-01-14 12:30:00,114.29,114.37,114.09,114.22,27308.0,112.6135,112.6924,112.4165,112.5446,27308.0
2025-01-14 13:00:00,114.24,114.52,114.17,114.48,53820.0,112.5643,112.8402,112.4953,112.8007,53820.0
2025-01-14 13:30:00,114.52,114.77,114.47,114.63,16205.0,112.8402,113.0865,112.7909,112.9485,16205.0
2025-01-14 14:00:00,114.66,114.91,114.5,114.84,38391.0,112.9781,113.2244,112.8204,113.1555,38391.0
2025-01-14 14:30:00,114.8,114.91,114.57,114.59,34146.0,113.116,113.2244,112.8894,112.9091,34146.0
2025-01-14 15:00:00,114.65,114.77,114.4,114.56,30692.0,112.9682,113.0865,112.7219,112.8796,30692.0
2025-01-14 15:30:00,114.55,114.59,114.36,114.47,92919.0,112.8697,112.9091,112.6825,112.7909,92919.0
2025-01-15 09:30:00,115.95,116.69,115.92,116.27,53352.0,114.2492,114.9783,114.2196,114.5645,53352.0
2025-01-15 10:00:00,116.15,116.34,115.88,116.34,31176.0,114.4462,114.6335,114.1802,114.6335,31176.0
2025-01-15 10:30:00,116.36,116.47,115.93,116.22,41323.0,114.6532,114.7615,114.2295,114.5152,41323.0
2025-01-15 11:00:00,116.14,116.2,115.58,115.8,34827.0,114.4364,114.4955,113.8846,114.1014,34827.0
2025-01-15 11:30:00,115.8,115.85,115.33,115.52,40105.0,114.1014,114.1506,113.6383,113.8255,40105.0
2025-01-15 12:00:00,115.51,115.76,115.32,115.4,55279.0,113.8156,114.062,113.6284,113.7072,55279.0
2025-01-15 12:30:00,115.43,115.53,115.36,115.44,21168.0,113.7368,113.8353,113.6678,113.7467,21168.0
2025-01-15 13:00:00,115.42,115.69,115.4,115.6,27923.0,113.727,113.993,113.7072,113.9043,27923.0
2025-01-15 13:30:00,115.66,115.88,115.65,115.87,16906.0,113.9634,114.1802,113.9536,114.1703,16906.0
2025-01-15 14:00:00,115.91,116.25,115.8,116.25,33730.0,114.2098,114.5448,114.1014,114.5448,33730.0
2025-01-15 14:30:00,116.25,116.52,116.25,116.41,28356.0,114.5448,114.8108,114.5448,114.7024,28356.0
2025-01-15 15:00:00,116.42,116.46,116.18,116.22,34115.0,114.7123,114.7517,114.4758,114.5152,34115.0
2025-01-15 15:30:00,116.21,116.23,115.94,115.94,75305.0,114.5054,114.5251,114.2393,114.2393,75305.0
2025-01-16 09:30:00,115.68,115.75,115.12,115.18,49629.0,113.9831,114.0521,113.4314,113.4905,49629.0
2025-01-16 10:00:00,115.25,115.68,115.16,115.57,67136.0,113.5594,113.9831,113.4708,113.8748,67136.0
2025-01-16 10:30:00,115.54,116.29,115.47,116.1,42707.0,113.8452,114.5842,113.7762,114.397,42707.0
2025-01-16 11:00:00,116.08,116.43,115.7,116.38,34204.0,114.3773,114.7221,114.0028,114.6729,34204.0
2025-01-16 11:30:00,116.38,116.65,116.25,116.65,43340.0,114.6729,114.9389,114.5448,114.9389,43340.0
2025-01-16 12:00:00,116.61,116.68,116.39,116.46,26477.0,114.8995,114.9685,114.6827,114.7517,26477.0
2025-01-16 12:30:00,116.46,116.71,116.32,116.71,30574.0,114.7517,114.998,114.6137,114.998,30574.0
2025-01-16 13:00:00,116.71,116.87,116.62,116.66,28478.0,114.998,115.1557,114.9093,114.9488,28478.0
2025-01-16 13:30:00,116.64,116.67,116.35,116.44,49104.0,114.9291,114.9586,114.6433,114.732,49104.0
2025-01-16 14:00:00,116.4,116.9,116.39,116.89,41268.0,114.6926,115.1852,114.6827,115.1754,41268.0
2025-01-16 14:30:00,116.92,117.23,116.92,117.17,47550.0,115.2049,115.5104,115.2049,115.4513,47550.0
2025-01-16 15:00:00,117.16,117.23,116.97,117.09,56806.0,115.4414,115.5104,115.2542,115.3725,56806.0
2025-01-16 15:30:00,117.07,117.38,117.07,117.37,96990.0,115.3527,115.6582,115.3527,115.6483,96990.0
2025-01-17 09:30:00,118.43,118.5,118.04,118.45,50082.0,116.6928,116.7618,116.3085,116.7125,50082.0
2025-01-17 10:00:00,118.41,119.07,118.41,118.8,84062.0,116.6731,117.3234,116.6731,117.0574,84062.0
2025-01-17 10:30:00,118.8,119.06,118.6,118.84,81133.0,117.0574,117.3136,116.8603,117.0968,81133.0
2025-01-17 11:00:00,118.91,119.04,118.69,118.87,18974.0,117.1658,117.2939,116.949,117.1263,18974.0
2025-01-17 11:30:00,118.82,119.09,118.29,118.38,64038.0,117.0771,117.3431,116.5549,116.6435,64038.0
2025-01-17 12:00:00,118.47,118.65,118.3,118.52,23152.0,116.7322,116.9096,116.5647,116.7815,23152.0
2025-01-17 12:30:00,118.54,118.7,118.37,118.56,31673.0,116.8012,116.9588,116.6337,116.8209,31673.0
2025-01-17 13:00:00,118.57,118.58,118.24,118.31,23651.0,116.8307,116.8406,116.5056,116.5746,23651.0
2025-01-17 13:30:00,118.24,118.42,118.13,118.19,28855.0,116.5056,116.6829,116.3972,116.4563,28855.0
2025-01-17 14:00:00,118.19,118.46,118.18,118.4,22631.0,116.4563,116.7224,116.4465,116.6632,22631.0
2025-01-17 14:30:00,118.35,118.57,118.33,118.43,41385.0,116.614,116.8307,116.5943,116.6928,41385.0
2025-01-17 15:00:00,118.42,118.68,118.24,118.66,44022.0,116.6829,116.9391,116.5056,116.9194,44022.0
2025-01-17 15:30:00,118.64,118.86,118.58,118.79,111605.0,116.8997,117.1165,116.8406,117.0475,111605.0
2025-01-21 09:30:00,119.2,119.44,119.04,119.2,61498.0,117.4515,117.688,117.2939,117.4515,61498.0
2025-01-21 10:00:00,119.14,119.58,119.05,119.56,49707.0,117.3924,117.8259,117.3037,117.8062,49707.0
2025-01-21 10:30:00,119.54,119.78,119.47,119.6,56843.0,117.7865,118.023,117.7175,117.8456,56843.0
2025-01-21 11:00:00,119.62,119.76,119.46,119.75,69896.0,117.8653,118.0033,117.7077,117.9934,69896.0
2025-01-21 11:30:00,119.77,120.45,119.77,120.3,135401.0,118.0131,118.6832,118.0131,118.5354,135401.0
2025-01-21 12:00:00,120.32,120.41,119.72,119.8,73722.0,118.5551,118.6438,117.9639,118.0427,73722.0
2025-01-21 12:30:00,119.75,119.83,119.56,119.62,41602.0,117.9934,118.0723,117.8062,117.8653,41602.0
2025-01-21 13:00:00,119.58,119.58,119.37,119.4,24371.0,117.8259,117.8259,117.619,117.6486,24371.0
2025-01-21 13:30:00,119.43,119.49,119.24,119.34,47301.0,117.6781,117.7372,117.4909,117.5894,47301.0
2025-01-21 14:00:00,119.39,119.76,119.38,119.38,59985.0,117.6387,118.0033,117.6289,117.6289,59985.0
2025-01-21 14:30:00,119.38,119.5,119.26,119.45,42674.0,117.6289,117.7471,117.5106,117.6978,42674.0
2025-01-21 15:00:00,119.48,119.69,119.35,119.62,55137.0,117.7274,117.9343,117.5993,117.8653,55137.0
2025-01-21 15:30:00,119.54,119.83,119.43,119.74,75706.0,117.7865,118.0723,117.6781,117.9836,75706.0
2025-01-22 09:30:00,118.96,118.96,118.13,118.22,55874.0,117.215,117.215,116.3972,116.4859,55874.0
2025-01-22 10:00:00,118.1,118.56,117.79,117.88,60655.0,116.3676,116.8209,116.0622,116.1509,60655.0
2025-01-22 10:30:00,117.76,117.76,117.49,117.66,79733.0,116.0326,116.0326,115.7666,115.9341,79733.0
2025-01-22 11:00:00,117.62,118.12,117.59,118.11,68021.0,115.8947,116.3873,115.8651,116.3775,68021.0
2025-01-22 11:30:00,118.14,118.32,118.03,118.27,26816.0,116.4071,116.5844,116.2987,116.5351,26816.0
2025-01-22 12:00:00,118.34,118.36,118.1,118.14,14607.0,116.6041,116.6238,116.3676,116.4071,14607.0
2025-01-22 12:30:00,118.19,118.19,118.04,118.09,19928.0,116.4563,116.4563,116.3085,116.3578,19928.0
2025-01-22 13:00:00,118.08,118.19,117.94,118.07,26884.0,116.3479,116.4563,116.21,116.3381,26884.0
2025-01-22 13:30:00,118.06,118.19,117.99,118.11,16671.0,116.3282,116.4563,116.2593,116.3775,16671.0
2025-01-22 14:00:00,118.1,118.12,117.66,117.9,63657.0,116.3676,116.3873,115.9341,116.1706,63657.0
2025-01-22 14:30:00,117.87,118.07,117.86,117.94,25666.0,116.141,116.3381,116.1312,116.21,25666.0
2025-01-22 15:00:00,117.95,118.0,117.81,117.9,34550.0,116.2198,116.2691,116.0819,116.1706,34550.0
2025-01-22 15:30:00,117.89,117.98,117.48,117.65,99436.0,116.1607,116.2494,115.7567,115.9242,99436.0
2025-01-23 09:30:00,118.01,118.05,117.3,117.62,60383.0,116.279,116.3184,115.5794,115.8947,60383.0
2025-01-23 10:00:00,117.65,118.61,117.59,118.28,36718.0,115.9242,116.8702,115.8651,116.545,36718.0
2025-01-23 10:30:00,118.22,118.33,118.1,118.21,35471.0,116.4859,116.5943,116.3676,116.476,35471.0
2025-01-23 11:00:00,118.2,118.73,118.0,118.73,25415.0,116.4662,116.9884,116.2691,116.9884,25415.0
2025-01-23 11:30:00,118.75,118.88,118.5,118.68,33388.0,117.0081,117.1362,116.7618,116.9391,33388.0
2025-01-23 12:00:00,118.68,118.8,118.5,118.56,45274.0,116.9391,117.0574,116.7618,116.8209,45274.0
2025-01-23 12:30:00,118.58,118.99,118.49,118.58,61905.0,116.8406,117.2446,116.7519,116.8406,61905.0
2025-01-23 13:00:00,118.67,118.75,118.48,118.68,24916.0,116.9293,117.0081,116.7421,116.9391,24916.0
2025-01-23 13:30:00,118.65,118.99,118.65,118.91,26918.0,116.9096,117.2446,116.9096,117.1658,26918.0
2025-01-23 14:00:00,118.86,119.24,118.76,119.13,31911.0,117.1165,117.4909,117.018,117.3825,31911.0
2025-01-23 14:30:00,119.19,119.44,119.11,119.11,38835.0,117.4416,117.688,117.3628,117.3628,38835.0
2025-01-23 15:00:00,119.11,119.38,119.04,119.09,47800.0,117.3628,117.6289,117.2939,117.3431,47800.0
2025-01-23 15:30:00,119.06,119.09,118.82,118.94,65929.0,117.3136,117.3431,117.0771,117.1953,65929.0
2025-01-24 09:30:00,124.21,124.8,123.05,124.29,333221.0,122.388,122.9694,121.245,122.4668,333221.0
2025-01-24 10:00:00,124.33,124.37,123.41,124.04,124649.0,122.5063,122.5457,121.5997,122.2205,124649.0
2025-01-24 10:30:00,124.05,124.63,123.98,124.36,76433.0,122.2304,122.8019,122.1614,122.5358,76433.0
2025-01-24 11:00:00,124.31,125.06,124.31,125.0,79534.0,122.4865,123.2255,122.4865,123.1664,79534.0
2025-01-24 11:30:00,124.93,125.04,124.59,124.64,82131.0,123.0975,123.2058,122.7624,122.8117,82131.0
2025-01-24 12:00:00,124.61,124.77,124.47,124.57,45341.0,122.7821,122.9398,122.6442,122.7427,45341.0
2025-01-24 12:30:00,124.64,124.69,124.17,124.37,53536.0,122.8117,122.861,122.3486,122.5457,53536.0
2025-01-24 13:00:00,124.36,124.64,124.32,124.55,22729.0,122.5358,122.8117,122.4964,122.723,22729.0
2025-01-24 13:30:00,124.64,125.1,124.62,124.99,45373.0,122.8117,123.265,122.792,123.1566,45373.0
2025-01-24 14:00:00,124.99,124.99,124.52,124.54,53607.0,123.1566,123.1566,122.6935,122.7132,53607.0
2025-01-24 14:30:00,124.53,124.74,124.49,124.54,31241.0,122.7033,122.9102,122.6639,122.7132,31241.0
2025-01-24 15:00:00,124.56,124.61,124.31,124.34,32286.0,122.7329,122.7821,122.4865,122.5161,32286.0
2025-01-24 15:30:00,124.34,124.54,124.22,124.45,136458.0,122.5161,122.7132,122.3979,122.6245,136458.0
2025-01-27 09:30:00,124.19,124.92,124.14,124.2,70458.0,122.3683,123.0876,122.319,122.3782,70458.0
2025-01-27 10:00:00,124.31,124.33,123.6,123.96,67393.0,122.4865,122.5063,121.787,122.1417,67393.0
2025-01-27 10:30:00,124.0,124.11,123.77,124.11,26460.0,122.1811,122.2895,121.9545,122.2895,26460.0
2025-01-27 11:00:00,124.05,124.77,123.86,124.7,97987.0,122.2304,122.9398,122.0431,122.8708,97987.0
2025-01-27 11:30:00,124.7,125.02,124.52,124.73,90222.0,122.8708,123.1861,122.6935,122.9004,90222.0
2025-01-27 12:00:00,124.7,125.08,124.49,125.06,74934.0,122.8708,123.2453,122.6639,123.2255,74934.0
2025-01-27 12:30:00,124.98,125.2,124.93,125.16,51268.0,123.1467,123.3635,123.0975,123.3241,51268.0
2025-01-27 13:00:00,125.13,125.43,124.96,125.41,33269.0,123.2945,123.5901,123.127,123.5704,33269.0
2025-01-27 13:30:00,125.4,125.86,125.37,125.73,73054.0,123.5606,124.0138,123.531,123.8857,73054.0
2025-01-27 14:00:00,125.74,125.92,125.69,125.82,45876.0,123.8956,124.0729,123.8463,123.9744,45876.0
2025-01-27 14:30:00,125.82,125.94,125.7,125.8,55482.0,123.9744,124.0926,123.8562,123.9547,55482.0
2025-01-27 15:00:00,125.81,125.86,125.46,125.77,51488.0,123.9645,124.0138,123.6197,123.9251,51488.0
2025-01-27 15:30:00,125.76,125.77,125.45,125.73,106339.0,123.9153,123.9251,123.6098,123.8857,106339.0
2025-01-28 09:30:00,125.44,125.48,125.08,125.37,65964.0,123.6,123.6394,123.2453,123.531,65964.0
2025-01-28 10:00:00,125.4,125.56,125.08,125.23,50474.0,123.5606,123.7182,123.2453,123.3931,50474.0
2025-01-28 10:30:00,125.26,125.38,125.09,125.15,34198.0,123.4226,123.5409,123.2551,123.3142,34198.0
2025-01-28 11:00:00,125.14,125.24,124.29,124.37,42087.0,123.3044,123.4029,122.4668,122.5457,42087.0
2025-01-28 11:30:00,124.38,124.46,123.77,123.95,46303.0,122.5555,122.6343,121.9545,122.1318,46303.0
2025-01-28 12:00:00,124.0,124.0,123.35,123.37,25209.0,122.1811,122.1811,121.5406,121.5603,25209.0
2025-01-28 12:30:00,123.41,123.79,123.34,123.74,35164.0,121.5997,121.9742,121.5308,121.9249,35164.0
2025-01-28 13:00:00,123.71,123.79,123.44,123.58,31919.0,121.8953,121.9742,121.6293,121.7673,31919.0
2025-01-28 13:30:00,123.6,123.85,123.59,123.7,11086.0,121.787,122.0333,121.7771,121.8855,11086.0
2025-01-28 14:00:00,123.74,123.78,123.34,123.34,19863.0,121.9249,121.9643,121.5308,121.5308,19863.0
2025-01-28 14:30:00,123.36,123.55,123.28,123.53,15518.0,121.5505,121.7377,121.4717,121.718,15518.0
2025-01-28 15:00:00,123.53,123.88,123.49,123.72,29370.0,121.718,122.0629,121.6786,121.9052,29370.0
2025-01-28 15:30:00,123.73,123.8,123.54,123.56,59013.0,121.9151,121.984,121.7278,121.7475,59013.0
2025-01-29 09:30:00,121.77,122.1,121.52,121.69,57244.0,119.9838,120.309,119.7375,119.905,57244.0
2025-01-29 10:00:00,121.66,121.87,121.34,121.35,50512.0,119.8754,120.0823,119.5601,119.57,50512.0
2025-01-29 10:30:00,121.4,121.55,121.1,121.12,57883.0,119.6192,119.767,119.3236,119.3433,57883.0
2025-01-29 11:00:00,121.1,121.15,120.82,120.85,48307.0,119.3236,119.3729,119.0477,119.0773,48307.0
2025-01-29 11:30:00,120.87,121.35,120.86,120.89,55578.0,119.097,119.57,119.0872,119.1167,55578.0
2025-01-29 12:00:00,120.9,121.17,120.83,120.84,21981.0,119.1266,119.3926,119.0576,119.0674,21981.0
2025-01-29 12:30:00,120.86,120.95,120.78,120.78,8221.0,119.0872,119.1758,119.0083,119.0083,8221.0
2025-01-29 13:00:00,120.79,121.0,120.79,120.82,20845.0,119.0182,119.2251,119.0182,119.0477,20845.0
2025-01-29 13:30:00,120.91,121.07,120.78,120.94,20079.0,119.1364,119.2941,119.0083,119.166,20079.0
2025-01-29 14:00:00,120.93,120.95,120.55,120.64,12311.0,119.1561,119.1758,118.7817,118.8704,12311.0
2025-01-29 14:30:00,120.66,121.03,120.64,120.71,20965.0,118.8901,119.2547,118.8704,118.9394,20965.0
2025-01-29 15:00:00,120.68,120.87,120.43,120.67,23948.0,118.9098,119.097,118.6635,118.8999,23948.0
2025-01-29 15:30:00,120.66,120.76,120.41,120.7,62048.0,118.8901,118.9886,118.6438,118.9295,62048.0
2025-01-30 09:30:00,121.68,121.76,120.87,121.02,80814.0,119.8951,119.974,119.097,119.2448,80814.0
2025-01-30 10:00:00,121.04,121.35,120.94,121.22,63028.0,119.2645,119.57,119.166,119.4419,63028.0
2025-01-30 10:30:00,121.16,121.68,121.16,121.66,30488.0,119.3828,119.8951,119.3828,119.8754,30488.0
2025-01-30 11:00:00,121.66,121.82,121.52,121.56,49237.0,119.8754,120.0331,119.7375,119.7769,49237.0
2025-01-30 11:30:00,121.56,121.63,121.19,121.52,62563.0,119.7769,119.8459,119.4123,119.7375,62563.0
2025-01-30 12:00:00,121.53,121.8,121.14,121.32,42982.0,119.7473,120.0134,119.363,119.5404,42982.0
2025-01-30 12:30:00,121.32,121.74,121.3,121.73,41458.0,119.5404,119.9542,119.5207,119.9444,41458.0
2025-01-30 13:00:00,121.8,122.26,121.8,122.06,35418.0,120.0134,120.4666,120.0134,120.2696,35418.0
2025-01-30 13:30:00,122.07,122.24,122.06,122.16,23810.0,120.2794,120.4469,120.2696,120.3681,23810.0
2025-01-30 14:00:00,122.17,122.43,122.13,122.37,26768.0,120.3779,120.6341,120.3385,120.575,26768.0
2025-01-30 14:30:00,122.36,122.42,122.24,122.38,23501.0,120.5652,120.6243,120.4469,120.5849,23501.0
2025-01-30 15:00:00,122.37,122.41,122.21,122.29,16894.0,120.575,120.6144,120.4174,120.4962,16894.0
2025-01-30 15:30:00,122.23,122.23,121.05,121.66,92158.0,120.4371,120.4371,119.2744,119.8754,92158.0
2025-01-31 09:30:00,119.52,120.15,119.12,119.99,97528.0,117.7668,118.3876,117.3727,118.2299,97528.0
2025-01-31 10:00:00,120.0,120.39,119.94,120.27,57388.0,118.2398,118.624,118.1806,118.5058,57388.0
2025-01-31 10:30:00,120.27,120.38,120.03,120.21,75461.0,118.5058,118.6142,118.2693,118.4467,75461.0
2025-01-31 11:00:00,120.21,120.58,120.12,120.58,31283.0,118.4467,118.8113,118.358,118.8113,31283.0
2025-01-31 11:30:00,120.6,120.9,120.54,120.65,46796.0,118.831,119.1266,118.7718,118.8802,46796.0
2025-01-31 12:00:00,120.63,121.21,120.55,121.18,35199.0,118.8605,119.432,118.7817,119.4025,35199.0
2025-01-31 12:30:00,121.18,121.41,121.09,121.11,16071.0,119.4025,119.6291,119.3138,119.3335,16071.0
2025-01-31 13:00:00,121.11,121.49,120.54,120.54,44426.0,119.3335,119.7079,118.7718,118.7718,44426.0
2025-01-31 13:30:00,120.54,120.54,120.15,120.26,11321.0,118.7718,118.7718,118.3876,118.496,11321.0
2025-01-31 14:00:00,120.28,120.32,119.95,120.12,15680.0,118.5157,118.5551,118.1905,118.358,15680.0
2025-01-31 14:30:00,120.12,120.3,119.83,119.95,41801.0,118.358,118.5354,118.0723,118.1905,41801.0
2025-01-31 15:00:00,119.89,119.9,119.53,119.81,31189.0,118.1314,118.1412,117.7767,118.0526,31189.0
2025-01-31 15:30:00,119.87,120.24,119.7,119.97,90378.0,118.1117,118.4762,117.9442,118.2102,90378.0
2025-02-03 09:30:00,115.7,115.92,115.24,115.59,142979.0,114.0028,114.2196,113.5496,113.8945,142979.0
2025-02-03 10:00:00,115.57,118.08,115.39,118.02,142995.0,113.8748,116.3479,113.6974,116.2888,142995.0
2025-02-03 10:30:00,118.02,118.5,117.6,117.83,64924.0,116.2888,116.7618,115.875,116.1016,64924.0
2025-02-03 11:00:00,117.78,117.99,117.55,117.67,141210.0,116.0523,116.2593,115.8257,115.9439,141210.0
2025-02-03 11:30:00,117.79,118.23,117.7,117.89,73694.0,116.0622,116.4957,115.9735,116.1607,73694.0
2025-02-03 12:00:00,117.84,118.09,117.46,117.86,42191.0,116.1115,116.3578,115.737,116.1312,42191.0
2025-02-03 12:30:00,117.92,117.97,117.64,117.79,29450.0,116.1903,116.2395,115.9144,116.0622,29450.0
2025-02-03 13:00:00,117.81,118.23,117.6,118.19,46410.0,116.0819,116.4957,115.875,116.4563,46410.0
2025-02-03 13:30:00,118.16,118.16,117.83,118.06,25939.0,116.4268,116.4268,116.1016,116.3282,25939.0
2025-02-03 14:00:00,118.09,118.11,117.58,117.69,33191.0,116.3578,116.3775,115.8553,115.9637,33191.0
2025-02-03 14:30:00,117.73,117.96,117.69,117.84,46589.0,116.0031,116.2297,115.9637,116.1115,46589.0
2025-02-03 15:00:00,117.85,117.91,117.35,117.46,58916.0,116.1213,116.1804,115.6286,115.737,58916.0
2025-02-03 15:30:00,117.46,117.59,116.82,116.92,176427.0,115.737,115.8651,115.1064,115.2049,176427.0
2025-02-04 09:30:00,116.89,117.53,116.6,116.77,144937.0,115.1754,115.806,114.8896,115.0571,144937.0
2025-02-04 10:00:00,116.76,117.19,116.27,116.35,42078.0,115.0473,115.471,114.5645,114.6433,42078.0
2025-02-04 10:30:00,116.36,117.04,116.01,116.18,69045.0,114.6532,115.3232,114.3083,114.4758,69045.0
2025-02-04 11:00:00,116.22,116.82,116.2,116.77,36426.0,114.5152,115.1064,114.4955,115.0571,36426.0
2025-02-04 11:30:00,116.81,116.89,116.11,116.18,48252.0,115.0966,115.1754,114.4068,114.4758,48252.0
2025-02-04 12:00:00,116.22,116.43,116.04,116.14,29739.0,114.5152,114.7221,114.3379,114.4364,29739.0
2025-02-04 12:30:00,116.04,116.42,116.04,116.36,28105.0,114.3379,114.7123,114.3379,114.6532,28105.0
2025-02-04 13:00:00,116.3,116.3,115.98,115.98,23838.0,114.594,114.594,114.2787,114.2787,23838.0
2025-02-04 13:30:00,116.01,116.42,116.0,116.33,19390.0,114.3083,114.7123,114.2984,114.6236,19390.0
2025-02-04 14:00:00,116.33,116.49,115.95,116.1,34942.0,114.6236,114.7813,114.2492,114.397,34942.0
2025-02-04 14:30:00,116.08,116.28,115.9,116.04,31790.0,114.3773,114.5743,114.1999,114.3379,31790.0
2025-02-04 15:00:00,116.06,116.19,115.83,115.9,58673.0,114.3576,114.4857,114.1309,114.1999,58673.0
2025-02-04 15:30:00,115.94,116.23,115.86,115.97,108256.0,114.2393,114.5251,114.1605,114.2689,108256.0
2025-02-05 09:30:00,113.16,113.25,112.19,112.48,171061.0,111.5001,111.5888,110.5443,110.8301,171061.0
2025-02-05 10:00:00,112.54,112.9,112.08,112.33,97749.0,110.8892,111.2439,110.4359,110.6823,97749.0
2025-02-05 10:30:00,112.33,112.77,112.32,112.68,76246.0,110.6823,111.1158,110.6724,111.0271,76246.0
2025-02-05 11:00:00,112.71,112.97,112.12,112.22,76454.0,111.0567,111.3129,110.4754,110.5739,76454.0
2025-02-05 11:30:00,112.25,112.29,111.8,111.95,60051.0,110.6034,110.6429,110.1601,110.3079,60051.0
2025-02-05 12:00:00,111.91,112.22,111.75,111.81,38543.0,110.2684,110.5739,110.1108,110.1699,38543.0
2025-02-05 12:30:00,111.81,111.82,111.63,111.77,36940.0,110.1699,110.1798,109.9925,110.1305,36940.0
2025-02-05 13:00:00,111.78,111.93,111.64,111.8,38649.0,110.1403,110.2881,110.0024,110.1601,38649.0
2025-02-05 13:30:00,111.8,112.5,111.77,112.02,50634.0,110.1601,110.8498,110.1305,110.3768,50634.0
2025-02-05 14:00:00,112.03,112.03,111.85,111.93,34648.0,110.3867,110.3867,110.2093,110.2881,34648.0
2025-02-05 14:30:00,111.86,111.88,111.47,111.49,35967.0,110.2192,110.2389,109.8349,109.8546,35967.0
2025-02-05 15:00:00,111.52,111.66,111.36,111.54,45079.0,109.8842,110.0221,109.7265,109.9039,45079.0
2025-02-05 15:30:00,111.53,111.7,111.47,111.52,151948.0,109.894,110.0615,109.8349,109.8842,151948.0
2025-02-06 09:30:00,112.59,112.92,112.16,112.27,108124.0,110.9385,111.2636,110.5148,110.6232,108124.0
2025-02-06 10:00:00,112.28,112.87,112.23,112.6,43871.0,110.633,111.2144,110.5837,110.9483,43871.0
2025-02-06 10:30:00,112.56,112.77,112.26,112.42,32687.0,110.9089,111.1158,110.6133,110.771,32687.0
2025-02-06 11:00:00,112.41,112.58,112.35,112.5,57172.0,110.7611,110.9286,110.702,110.8498,57172.0
2025-02-06 11:30:00,112.44,112.47,112.07,112.15,57080.0,110.7907,110.8202,110.4261,110.5049,57080.0
2025-02-06 12:00:00,112.12,112.23,112.04,112.11,26513.0,110.4754,110.5837,110.3965,110.4655,26513.0
2025-02-06 12:30:00,112.07,112.28,112.0,112.22,25860.0,110.4261,110.633,110.3571,110.5739,25860.0
2025-02-06 13:00:00,112.2,112.27,111.75,111.79,52418.0,110.5542,110.6232,110.1108,110.1502,52418.0
2025-02-06 13:30:00,111.79,111.8,111.55,111.55,75450.0,110.1502,110.1601,109.9137,109.9137,75450.0
2025-02-06 14:00:00,111.59,111.65,111.37,111.37,52498.0,109.9531,110.0123,109.7364,109.7364,52498.0
2025-02-06 14:30:00,111.38,111.43,111.25,111.3,48442.0,109.7462,109.7955,109.6181,109.6674,48442.0
2025-02-06 15:00:00,111.3,111.65,111.27,111.58,44253.0,109.6674,110.0123,109.6378,109.9433,44253.0
2025-02-06 15:30:00,111.62,111.89,111.46,111.88,97500.0,109.9827,110.2487,109.825,110.2389,97500.0
2025-02-07 09:30:00,111.08,111.24,110.7,111.05,78467.0,109.4506,109.6083,109.0762,109.4211,78467.0
2025-02-07 10:00:00,111.02,111.36,110.86,111.17,52688.0,109.3915,109.7265,109.2338,109.5393,52688.0
2025-02-07 10:30:00,111.12,111.2,110.29,110.69,86867.0,109.49,109.5689,108.6722,109.0663,86867.0
2025-02-07 11:00:00,110.7,110.9,110.22,110.73,44005.0,109.0762,109.2733,108.6032,109.1057,44005.0
2025-02-07 11:30:00,110.67,110.78,110.24,110.34,36855.0,109.0466,109.155,108.6229,108.7215,36855.0
2025-02-07 12:00:00,110.4,110.65,110.18,110.44,23277.0,108.7806,109.0269,108.5638,108.82,23277.0
2025-02-07 12:30:00,110.41,110.76,110.39,110.53,23769.0,108.7904,109.1353,108.7707,108.9087,23769.0
2025-02-07 13:00:00,110.53,111.24,110.46,111.2,49078.0,108.9087,109.6083,108.8397,109.5689,49078.0
2025-02-07 13:30:00,111.2,111.34,110.84,110.87,50370.0,109.5689,109.7068,109.2141,109.2437,50370.0
2025-02-07 14:00:00,110.9,110.96,110.58,110.7,40319.0,109.2733,109.3324,108.9579,109.0762,40319.0
2025-02-07 14:30:00,110.69,110.95,110.68,110.79,30400.0,109.0663,109.3225,109.0565,109.1649,30400.0
2025-02-07 15:00:00,110.74,110.8,110.35,110.35,31588.0,109.1156,109.1747,108.7313,108.7313,31588.0
2025-02-07 15:30:00,110.37,110.56,110.3,110.47,50194.0,108.751,108.9382,108.6821,108.8496,50194.0
2025-02-10 09:30:00,109.41,109.5,109.05,109.18,104385.0,107.8051,107.8938,107.4504,107.5785,104385.0
2025-02-10 10:00:00,109.22,109.36,109.03,109.16,72165.0,107.6179,107.7558,107.4307,107.5588,72165.0
2025-02-10 10:30:00,109.17,109.21,109.01,109.02,59786.0,107.5686,107.608,107.411,107.4208,59786.0
2025-02-10 11:00:00,109.02,109.06,108.73,108.81,56820.0,107.4208,107.4602,107.1351,107.2139,56820.0
2025-02-10 11:30:00,108.81,108.91,108.73,108.84,32107.0,107.2139,107.3124,107.1351,107.2435,32107.0
2025-02-10 12:00:00,108.83,108.9,108.42,108.46,50177.0,107.2336,107.3026,106.8296,106.869,50177.0
2025-02-10 12:30:00,108.47,108.75,108.4,108.63,41188.0,106.8789,107.1548,106.8099,107.0366,41188.0
2025-02-10 13:00:00,108.66,108.96,108.65,108.76,48423.0,107.0661,107.3617,107.0563,107.1646,48423.0
2025-02-10 13:30:00,108.75,108.77,108.52,108.52,30361.0,107.1548,107.1745,106.9282,106.9282,30361.0
2025-02-10 14:00:00,108.53,108.53,108.34,108.36,42361.0,106.938,106.938,106.7508,106.7705,42361.0
2025-02-10 14:30:00,108.37,108.39,108.21,108.35,69508.0,106.7804,106.8001,106.6227,106.7607,69508.0
2025-02-10 15:00:00,108.34,108.42,108.25,108.27,53074.0,106.7508,106.8296,106.6621,106.6818,53074.0
2025-02-10 15:30:00,108.27,108.43,108.19,108.4,123206.0,106.6818,106.8395,106.603,106.8099,123206.0
2025-02-11 09:30:00,107.24,108.04,107.24,107.78,97689.0,105.6669,106.4552,105.6669,106.199,97689.0
2025-02-11 10:00:00,107.82,107.84,107.45,107.74,66824.0,106.2384,106.2581,105.8739,106.1596,66824.0
2025-02-11 10:30:00,107.74,107.76,107.47,107.69,31394.0,106.1596,106.1793,105.8936,106.1103,31394.0
2025-02-11 11:00:00,107.7,107.96,107.68,107.89,34662.0,106.1202,106.3764,106.1005,106.3074,34662.0
2025-02-11 11:30:00,107.89,108.08,107.77,107.77,57495.0,106.3074,106.4946,106.1892,106.1892,57495.0
2025-02-11 12:00:00,107.82,108.18,107.8,108.06,53012.0,106.2384,106.5932,106.2187,106.4749,53012.0
2025-02-11 12:30:00,108.02,108.12,107.85,107.86,13153.0,106.4355,106.534,106.268,106.2778,13153.0
2025-02-11 13:00:00,107.87,108.11,107.87,107.94,16698.0,106.2877,106.5242,106.2877,106.3567,16698.0
2025-02-11 13:30:00,107.93,107.97,107.78,107.81,15435.0,106.3468,106.3862,106.199,106.2286,15435.0
2025-02-11 14:00:00,107.81,108.14,107.75,108.14,29869.0,106.2286,106.5537,106.1695,106.5537,29869.0
2025-02-11 14:30:00,108.14,108.4,108.06,108.15,19714.0,106.5537,106.8099,106.4749,106.5636,19714.0
2025-02-11 15:00:00,108.1,108.11,107.88,107.92,31075.0,106.5143,106.5242,106.2976,106.337,31075.0
2025-02-11 15:30:00,107.95,108.14,107.9,108.08,69625.0,106.3665,106.5537,106.3173,106.4946,69625.0
2025-02-12 09:30:00,106.88,107.1,106.42,106.76,76012.0,105.3122,105.529,104.859,105.194,76012.0
2025-02-12 10:00:00,106.8,106.98,106.53,106.66,81409.0,105.2334,105.4108,104.9674,105.0954,81409.0
2025-02-12 10:30:00,106.74,106.98,106.41,106.46,43718.0,105.1743,105.4108,104.8491,104.8984,43718.0
2025-02-12 11:00:00,106.47,106.49,105.72,105.85,100769.0,104.9082,104.9279,104.1692,104.2973,100769.0
2025-02-12 11:30:00,105.91,106.54,105.75,106.54,69960.0,104.3564,104.9772,104.1988,104.9772,69960.0
2025-02-12 12:00:00,106.6,107.21,106.58,107.15,34009.0,105.0363,105.6374,105.0166,105.5783,34009.0
2025-02-12 12:30:00,107.14,107.19,106.73,106.98,44150.0,105.5684,105.6177,105.1644,105.4108,44150.0
2025-02-12 13:00:00,106.92,107.09,106.78,106.8,20436.0,105.3516,105.5191,105.2137,105.2334,20436.0
2025-02-12 13:30:00,106.8,106.86,106.5,106.63,39846.0,105.2334,105.2925,104.9378,105.0659,39846.0
2025-02-12 14:00:00,106.63,106.87,106.48,106.69,35509.0,105.0659,105.3024,104.9181,105.125,35509.0
2025-02-12 14:30:00,106.67,106.81,106.62,106.62,27373.0,105.1053,105.2432,105.056,105.056,27373.0
2025-02-12 15:00:00,106.65,106.7,106.31,106.31,32753.0,105.0856,105.1349,104.7506,104.7506,32753.0
2025-02-12 15:30:00,106.31,106.5,106.26,106.41,99339.0,104.7506,104.9378,104.7013,104.8491,99339.0
2025-02-13 09:30:00,109.45,109.52,108.68,108.85,161445.0,107.8445,107.9135,107.0858,107.2533,161445.0
2025-02-13 10:00:00,108.88,109.35,108.88,109.25,101475.0,107.2829,107.746,107.2829,107.6475,101475.0
2025-02-13 10:30:00,109.25,109.35,109.09,109.13,92292.0,107.6475,107.746,107.4898,107.5292,92292.0
2025-02-13 11:00:00,109.12,109.47,109.05,109.44,46751.0,107.5194,107.8642,107.4504,107.8347,46751.0
2025-02-13 11:30:00,109.45,109.63,109.23,109.36,74474.0,107.8445,108.0219,107.6277,107.7558,74474.0
2025-02-13 12:00:00,109.37,109.77,109.32,109.76,26509.0,107.7657,108.1598,107.7164,108.15,26509.0
2025-02-13 12:30:00,109.72,109.77,109.07,109.14,44033.0,108.1106,108.1598,107.4701,107.5391,44033.0
2025-02-13 13:00:00,109.14,109.3,109.05,109.26,26726.0,107.5391,107.6967,107.4504,107.6573,26726.0
2025-02-13 13:30:00,109.22,109.26,108.85,109.06,38274.0,107.6179,107.6573,107.2533,107.4602,38274.0
2025-02-13 14:00:00,109.06,109.52,109.04,109.5,42671.0,107.4602,107.9135,107.4405,107.8938,42671.0
2025-02-13 14:30:00,109.5,109.6,109.26,109.26,25659.0,107.8938,107.9923,107.6573,107.6573,25659.0
2025-02-13 15:00:00,109.27,109.44,109.18,109.19,48344.0,107.6672,107.8347,107.5785,107.5883,48344.0
2025-02-13 15:30:00,109.2,109.45,109.15,109.39,121062.0,107.5982,107.8445,107.5489,107.7854,121062.0
2025-02-14 09:30:00,108.78,109.33,108.72,109.12,98178.0,107.1843,107.7263,107.1252,107.5194,98178.0
2025-02-14 10:00:00,109.14,109.14,108.5,108.52,46940.0,107.5391,107.5391,106.9085,106.9282,46940.0
2025-02-14 10:30:00,108.54,108.73,108.44,108.55,42804.0,106.9479,107.1351,106.8493,106.9577,42804.0
2025-02-14 11:00:00,108.53,108.59,108.11,108.25,70718.0,106.938,106.9971,106.5242,106.6621,70718.0
2025-02-14 11:30:00,108.26,108.36,108.0,108.21,34881.0,106.672,106.7705,106.4158,106.6227,34881.0
2025-02-14 12:00:00,108.25,108.25,107.91,107.91,27596.0,106.6621,106.6621,106.3271,106.3271,27596.0
2025-02-14 12:30:00,107.94,107.97,107.82,107.87,32241.0,106.3567,106.3862,106.2384,106.2877,32241.0
2025-02-14 13:00:00,107.85,107.89,107.71,107.72,6982.0,106.268,106.3074,106.13,106.1399,6982.0
2025-02-14 13:30:00,107.72,107.87,107.71,107.83,11461.0,106.1399,106.2877,106.13,106.2483,11461.0
2025-02-14 14:00:00,107.87,107.87,107.66,107.67,15429.0,106.2877,106.2877,106.0808,106.0906,15429.0
2025-02-14 14:30:00,107.7,108.02,107.66,107.76,31076.0,106.1202,106.4355,106.0808,106.1793,31076.0
2025-02-14 15:00:00,107.76,107.87,107.53,107.56,32435.0,106.1793,106.2877,105.9527,105.9822,32435.0
2025-02-14 15:30:00,107.55,107.72,107.42,107.49,104924.0,105.9724,106.1399,105.8443,105.9133,104924.0
2025-02-18 09:30:00,108.12,108.49,107.58,108.04,73422.0,106.534,106.8986,106.002,106.4552,73422.0
2025-02-18 10:00:00,108.04,108.37,107.89,107.93,136557.0,106.4552,106.7804,106.3074,106.3468,136557.0
2025-02-18 10:30:00,107.93,108.24,107.92,108.22,62300.0,106.3468,106.6523,106.337,106.6326,62300.0
2025-02-18 11:00:00,108.2,108.44,108.04,108.2,50984.0,106.6129,106.8493,106.4552,106.6129,50984.0
2025-02-18 11:30:00,108.23,108.26,107.89,108.0,37265.0,106.6424,106.672,106.3074,106.4158,37265.0
2025-02-18 12:00:00,107.93,107.93,107.63,107.63,29270.0,106.3468,106.3468,106.0512,106.0512,29270.0
2025-02-18 12:30:00,107.64,107.8,107.46,107.8,44303.0,106.0611,106.2187,105.8837,106.2187,44303.0
2025-02-18 13:00:00,107.75,107.79,107.47,107.55,31001.0,106.1695,106.2089,105.8936,105.9724,31001.0
2025-02-18 13:30:00,107.57,107.66,107.43,107.59,31090.0,105.9921,106.0808,105.8542,106.0118,31090.0
2025-02-18 14:00:00,107.59,107.78,107.49,107.72,87255.0,106.0118,106.199,105.9133,106.1399,87255.0
2025-02-18 14:30:00,107.7,107.8,107.59,107.59,33994.0,106.1202,106.2187,106.0118,106.0118,33994.0
2025-02-18 15:00:00,107.58,107.76,107.56,107.66,71306.0,106.002,106.1793,105.9822,106.0808,71306.0
2025-02-18 15:30:00,107.66,107.86,107.63,107.73,166121.0,106.0808,106.2778,106.0512,106.1498,166121.0
2025-02-19 09:30:00,106.64,106.93,106.42,106.82,129735.0,105.0757,105.3615,104.859,105.2531,129735.0
2025-02-19 10:00:00,106.75,107.22,106.68,107.11,103401.0,105.1841,105.6472,105.1152,105.5388,103401.0
2025-02-19 10:30:00,107.14,107.33,106.83,106.88,38486.0,105.5684,105.7556,105.263,105.3122,38486.0
2025-02-19 11:00:00,106.84,107.0,106.56,106.6,50242.0,105.2728,105.4305,104.9969,105.0363,50242.0
2025-02-19 11:30:00,106.62,106.74,106.56,106.58,71221.0,105.056,105.1743,104.9969,105.0166,71221.0
2025-02-19 12:00:00,106.57,106.67,106.43,106.45,30170.0,105.0068,105.1053,104.8688,104.8885,30170.0
2025-02-19 12:30:00,106.47,106.63,106.43,106.49,51879.0,104.9082,105.0659,104.8688,104.9279,51879.0
2025-02-19 13:00:00,106.46,106.51,106.36,106.48,50113.0,104.8984,104.9476,104.7998,104.9181,50113.0
2025-02-19 13:30:00,106.45,106.65,106.45,106.52,12622.0,104.8885,105.0856,104.8885,104.9575,12622.0
2025-02-19 14:00:00,106.5,106.66,106.42,106.63,16410.0,104.9378,105.0954,104.859,105.0659,16410.0
2025-02-19 14:30:00,106.59,106.63,106.36,106.48,61180.0,105.0265,105.0659,104.7998,104.9181,61180.0
2025-02-19 15:00:00,106.49,106.57,106.43,106.45,36071.0,104.9279,105.0068,104.8688,104.8885,36071.0
2025-02-19 15:30:00,106.49,106.59,106.4,106.5,111932.0,104.9279,105.0265,104.8393,104.9378,111932.0
2025-02-20 09:30:00,106.38,106.9,106.26,106.8,106553.0,104.8196,105.3319,104.7013,105.2334,106553.0
2025-02-20 10:00:00,106.75,106.75,106.26,106.35,48732.0,105.1841,105.1841,104.7013,104.79,48732.0
2025-02-20 10:30:00,106.33,106.54,106.12,106.49,37353.0,104.7703,104.9772,104.5634,104.9279,37353.0
2025-02-20 11:00:00,106.55,107.24,106.47,107.09,88533.0,104.9871,105.6669,104.9082,105.5191,88533.0
2025-02-20 11:30:00,107.09,107.43,106.86,106.95,183750.0,105.5191,105.8542,105.2925,105.3812,183750.0
2025-02-20 12:00:00,106.93,107.4,106.82,107.23,44340.0,105.3615,105.8246,105.2531,105.6571,44340.0
2025-02-20 12:30:00,107.25,107.82,107.2,107.75,38055.0,105.6768,106.2384,105.6275,106.1695,38055.0
2025-02-20 13:00:00,107.67,107.8,107.53,107.62,16353.0,106.0906,106.2187,105.9527,106.0414,16353.0
2025-02-20 13:30:00,107.62,107.88,107.62,107.75,14631.0,106.0414,106.2976,106.0414,106.1695,14631.0
2025-02-20 14:00:00,107.74,107.83,107.55,107.64,18272.0,106.1596,106.2483,105.9724,106.0611,18272.0
2025-02-20 14:30:00,107.62,107.89,107.6,107.82,26118.0,106.0414,106.3074,106.0217,106.2384,26118.0
2025-02-20 15:00:00,107.82,107.88,107.75,107.77,34516.0,106.2384,106.2976,106.1695,106.1892,34516.0
2025-02-20 15:30:00,107.77,107.98,107.69,107.98,76549.0,106.1892,106.3961,106.1103,106.3961,76549.0
2025-02-21 09:30:00,109.7,109.96,109.25,109.64,106761.0,108.0909,108.347,107.6475,108.0317,106761.0
2025-02-21 10:00:00,109.59,110.15,109.49,109.85,61722.0,107.9825,108.5343,107.8839,108.2387,61722.0
2025-02-21 10:30:00,109.85,110.47,109.84,110.33,68374.0,108.2387,108.8496,108.2288,108.7116,68374.0
2025-02-21 11:00:00,110.34,110.8,110.34,110.74,38393.0,108.7215,109.1747,108.7215,109.1156,38393.0
2025-02-21 11:30:00,110.78,110.99,110.73,110.87,19397.0,109.155,109.3619,109.1057,109.2437,19397.0
2025-02-21 12:00:00,110.86,111.09,110.79,111.02,41274.0,109.2338,109.4605,109.1649,109.3915,41274.0
2025-02-21 12:30:00,111.02,111.09,110.91,110.93,31122.0,109.3915,109.4605,109.2831,109.3028,31122.0
2025-02-21 13:00:00,110.93,110.97,110.55,110.6,43579.0,109.3028,109.3422,108.9284,108.9777,43579.0
2025-02-21 13:30:00,110.56,110.56,110.29,110.36,26994.0,108.9382,108.9382,108.6722,108.7412,26994.0
2025-02-21 14:00:00,110.37,110.65,110.29,110.29,27657.0,108.751,109.0269,108.6722,108.6722,27657.0
2025-02-21 14:30:00,110.36,110.63,110.28,110.43,24689.0,108.7412,109.0072,108.6623,108.8101,24689.0
2025-02-21 15:00:00,110.43,110.48,110.25,110.48,32657.0,108.8101,108.8594,108.6328,108.8594,32657.0
2025-02-21 15:30:00,110.48,110.79,110.45,110.52,60487.0,108.8594,109.1649,108.8299,108.8988,60487.0
2025-02-24 09:30:00,109.84,110.29,109.4,110.23,83764.0,108.2288,108.6722,107.7953,108.6131,83764.0
2025-02-24 10:00:00,110.17,110.49,110.01,110.42,121206.0,108.554,108.8693,108.3963,108.8003,121206.0
2025-02-24 10:30:00,110.45,111.04,110.43,110.92,74229.0,108.8299,109.4112,108.8101,109.293,74229.0
2025-02-24 11:00:00,110.88,111.19,110.76,111.07,37620.0,109.2535,109.559,109.1353,109.4408,37620.0
2025-02-24 11:30:00,111.12,111.41,110.8,110.85,38813.0,109.49,109.7758,109.1747,109.224,38813.0
2025-02-24 12:00:00,110.84,110.85,110.56,110.68,29565.0,109.2141,109.224,108.9382,109.0565,29565.0
2025-02-24 12:30:00,110.68,111.12,110.64,111.09,72247.0,109.0565,109.49,109.0171,109.4605,72247.0
2025-02-24 13:00:00,111.05,111.09,110.96,111.01,19711.0,109.4211,109.4605,109.3324,109.3816,19711.0
2025-02-24 13:30:00,111.0,111.0,110.77,110.77,41893.0,109.3718,109.3718,109.1452,109.1452,41893.0
2025-02-24 14:00:00,110.75,110.9,110.63,110.64,44825.0,109.1255,109.2733,109.0072,109.0171,44825.0
2025-02-24 14:30:00,110.64,110.76,110.55,110.66,16571.0,109.0171,109.1353,108.9284,109.0368,16571.0
2025-02-24 15:00:00,110.67,110.76,110.44,110.47,27224.0,109.0466,109.1353,108.82,108.8496,27224.0
2025-02-24 15:30:00,110.45,110.82,110.25,110.27,58443.0,108.8299,109.1944,108.6328,108.6525,58443.0
2025-02-25 09:30:00,110.7,111.34,110.57,110.86,67188.0,109.0762,109.7068,108.9481,109.2338,67188.0
2025-02-25 10:00:00,110.83,110.83,110.42,110.53,36034.0,109.2043,109.2043,108.8003,108.9087,36034.0
2025-02-25 10:30:00,110.58,110.59,110.11,110.17,25080.0,108.9579,108.9678,108.4948,108.554,25080.0
2025-02-25 11:00:00,110.17,110.47,110.05,110.1,48375.0,108.554,108.8496,108.4357,108.485,48375.0
2025-02-25 11:30:00,110.1,110.38,110.05,110.23,19906.0,108.485,108.7609,108.4357,108.6131,19906.0
2025-02-25 12:00:00,110.26,110.26,109.88,110.23,24615.0,108.6426,108.6426,108.2682,108.6131,24615.0
2025-02-25 12:30:00,110.2,110.25,110.01,110.03,18220.0,108.5835,108.6328,108.3963,108.416,18220.0
2025-02-25 13:00:00,110.06,110.2,109.88,109.94,20990.0,108.4456,108.5835,108.2682,108.3273,20990.0
2025-02-25 13:30:00,109.91,110.16,109.85,110.05,29975.0,108.2978,108.5441,108.2387,108.4357,29975.0
2025-02-25 14:00:00,110.07,110.14,109.71,109.72,23131.0,108.4554,108.5244,108.1007,108.1106,23131.0
2025-02-25 14:30:00,109.75,110.0,109.73,109.94,15636.0,108.1401,108.3865,108.1204,108.3273,15636.0
2025-02-25 15:00:00,109.97,110.08,109.81,110.01,24817.0,108.3569,108.4653,108.1992,108.3963,24817.0
2025-02-25 15:30:00,110.02,110.07,109.84,109.91,65052.0,108.4062,108.4554,108.2288,108.2978,65052.0
2025-02-26 09:30:00,110.41,110.49,110.04,110.32,62287.0,108.7904,108.8693,108.4259,108.7018,62287.0
2025-02-26 10:00:00,110.25,110.65,110.25,110.4,47443.0,108.6328,109.0269,108.6328,108.7806,47443.0
2025-02-26 10:30:00,110.41,110.58,110.29,110.46,36141.0,108.7904,108.9579,108.6722,108.8397,36141.0
2025-02-26 11:00:00,110.49,110.99,110.49,110.93,61981.0,108.8693,109.3619,108.8693,109.3028,61981.0
2025-02-26 11:30:00,110.91,111.18,110.8,111.02,89518.0,109.2831,109.5491,109.1747,109.3915,89518.0
2025-02-26 12:00:00,111.1,111.37,111.01,111.32,71614.0,109.4703,109.7364,109.3816,109.6871,71614.0
2025-02-26 12:30:00,111.27,111.44,110.96,111.01,70795.0,109.6378,109.8053,109.3324,109.3816,70795.0
2025-02-26 13:00:00,111.08,111.11,110.69,110.74,90463.0,109.4506,109.4802,109.0663,109.1156,90463.0
2025-02-26 13:30:00,110.77,110.94,110.3,110.43,42284.0,109.1452,109.3127,108.6821,108.8101,42284.0
2025-02-26 14:00:00,110.42,110.54,110.13,110.37,45614.0,108.8003,108.9185,108.5145,108.751,45614.0
2025-02-26 14:30:00,110.45,110.63,110.4,110.48,30256.0,108.8299,109.0072,108.7806,108.8594,30256.0
2025-02-26 15:00:00,110.53,110.6,110.34,110.4,48008.0,108.9087,108.9777,108.7215,108.7806,48008.0
2025-02-26 15:30:00,110.4,110.67,110.39,110.5,131919.0,108.7806,109.0466,108.7707,108.8791,131919.0
2025-02-27 09:30:00,109.03,109.2,108.33,108.64,151813.0,107.4307,107.5982,106.741,107.0464,151813.0
2025-02-27 10:00:00,108.7,108.86,108.44,108.8,52795.0,107.1055,107.2632,106.8493,107.2041,52795.0
2025-02-27 10:30:00,108.84,109.26,108.8,109.18,24249.0,107.2435,107.6573,107.2041,107.5785,24249.0
2025-02-27 11:00:00,109.21,109.48,109.12,109.13,26879.0,107.608,107.8741,107.5194,107.5292,26879.0
2025-02-27 11:30:00,109.19,109.66,109.09,109.42,31998.0,107.5883,108.0514,107.4898,107.815,31998.0
2025-02-27 12:00:00,109.36,109.46,109.08,109.15,36925.0,107.7558,107.8544,107.4799,107.5489,36925.0
2025-02-27 12:30:00,109.15,109.2,108.74,108.77,64350.0,107.5489,107.5982,107.1449,107.1745,64350.0
2025-02-27 13:00:00,108.77,108.95,108.77,108.87,64843.0,107.1745,107.3519,107.1745,107.273,64843.0
2025-02-27 13:30:00,108.84,108.89,108.75,108.83,46614.0,107.2435,107.2927,107.1548,107.2336,46614.0
2025-02-27 14:00:00,108.84,108.94,108.72,108.73,24283.0,107.2435,107.342,107.1252,107.1351,24283.0
2025-02-27 14:30:00,108.69,108.69,108.38,108.61,31482.0,107.0957,107.0957,106.7902,107.0168,31482.0
2025-02-27 15:00:00,108.61,108.71,108.5,108.52,38980.0,107.0168,107.1154,106.9085,106.9282,38980.0
2025-02-27 15:30:00,108.53,108.92,108.53,108.65,62801.0,106.938,107.3223,106.938,107.0563,62801.0
2025-02-28 09:30:00,109.39,109.6,109.11,109.5,68497.0,109.39,109.6,109.11,109.5,68497.0
2025-02-28 10:00:00,109.54,109.57,108.89,108.99,29939.0,109.54,109.57,108.89,108.99,29939.0
2025-02-28 10:30:00,109.01,109.27,108.93,109.14,30701.0,109.01,109.27,108.93,109.14,30701.0
2025-02-28 11:00:00,109.12,109.13,108.81,108.84,40381.0,109.12,109.13,108.81,108.84,40381.0
2025-02-28 11:30:00,108.82,109.19,108.77,109.02,33328.0,108.82,109.19,108.77,109.02,33328.0
2025-02-28 12:00:00,109.05,109.06,108.78,108.79,10692.0,109.05,109.06,108.78,108.79,10692.0
2025-02-28 12:30:00,108.75,108.79,108.45,108.47,16290.0,108.75,108.79,108.45,108.47,16290.0
2025-02-28 13:00:00,108.45,108.47,107.95,107.99,21629.0,108.45,108.47,107.95,107.99,21629.0
2025-02-28 13:30:00,108.02,108.31,107.95,108.11,23021.0,108.02,108.31,107.95,108.11,23021.0
2025-02-28 14:00:00,108.07,108.3,108.06,108.23,24210.0,108.07,108.3,108.06,108.23,24210.0
2025-02-28 14:30:00,108.2,108.47,108.2,108.47,26019.0,108.2,108.47,108.2,108.47,26019.0
2025-02-28 15:00:00,108.48,108.61,108.39,108.52,23173.0,108.48,108.61,108.39,108.52,23173.0
2025-02-28 15:30:00,108.5,108.85,108.47,108.83,101678.0,108.5,108.85,108.47,108.83,101678.0
2025-03-03 09:30:00,109.72,110.19,109.51,109.95,107477.0,109.72,110.19,109.51,109.95,107477.0
2025-03-03 10:00:00,109.87,110.13,109.75,110.07,40307.0,109.87,110.13,109.75,110.07,40307.0
2025-03-03 10:30:00,110.11,110.57,109.98,110.55,55719.0,110.11,110.57,109.98,110.55,55719.0
2025-03-03 11:00:00,110.61,110.61,110.09,110.12,32270.0,110.61,110.61,110.09,110.12,32270.0
2025-03-03 11:30:00,110.11,110.21,109.74,109.8,18049.0,110.11,110.21,109.74,109.8,18049.0
2025-03-03 12:00:00,109.83,109.88,109.52,109.57,68620.0,109.83,109.88,109.52,109.57,68620.0
2025-03-03 12:30:00,109.55,109.67,109.51,109.56,28821.0,109.55,109.67,109.51,109.56,28821.0
2025-03-03 13:00:00,109.59,109.6,109.35,109.42,80575.0,109.59,109.6,109.35,109.42,80575.0
2025-03-03 13:30:00,109.44,109.48,109.11,109.18,17878.0,109.44,109.48,109.11,109.18,17878.0
2025-03-03 14:00:00,109.14,109.58,109.05,109.42,37134.0,109.14,109.58,109.05,109.42,37134.0
2025-03-03 14:30:00,109.46,109.69,109.09,109.09,30453.0,109.46,109.69,109.09,109.09,30453.0
2025-03-03 15:00:00,109.04,109.04,108.46,108.48,26752.0,109.04,109.04,108.46,108.48,26752.0
2025-03-03 15:30:00,108.48,109.19,108.39,109.18,174111.0,108.48,109.19,108.39,109.18,174111.0
2025-03-04 09:30:00,109.1,109.37,108.66,109.0,79400.0,109.1,109.37,108.66,109.0,79400.0
2025-03-04 10:00:00,108.97,109.15,108.7,109.07,64929.0,108.97,109.15,108.7,109.07,64929.0
2025-03-04 10:30:00,109.1,109.48,108.95,109.25,43651.0,109.1,109.48,108.95,109.25,43651.0
2025-03-04 11:00:00,109.16,109.21,108.72,108.76,28756.0,109.16,109.21,108.72,108.76,28756.0
2025-03-04 11:30:00,108.81,109.29,108.81,109.03,44448.0,108.81,109.29,108.81,109.03,44448.0
2025-03-04 12:00:00,108.96,109.47,108.96,109.45,24687.0,108.96,109.47,108.96,109.45,24687.0
2025-03-04 12:30:00,109.46,109.53,109.27,109.28,19172.0,109.46,109.53,109.27,109.28,19172.0
2025-03-04 13:00:00,109.29,109.58,109.22,109.47,17426.0,109.29,109.58,109.22,109.47,17426.0
2025-03-04 13:30:00,109.46,109.7,109.42,109.63,26381.0,109.46,109.7,109.42,109.63,26381.0
2025-03-04 14:00:00,109.61,109.91,109.34,109.4,53457.0,109.61,109.91,109.34,109.4,53457.0
2025-03-04 14:30:00,109.4,109.55,109.4,109.53,18748.0,109.4,109.55,109.4,109.53,18748.0
2025-03-04 15:00:00,109.48,109.48,109.09,109.16,28556.0,109.48,109.48,109.09,109.16,28556.0
2025-03-04 15:30:00,109.2,109.2,108.13,108.32,133357.0,109.2,109.2,108.13,108.32,133357.0
2025-03-05 09:30:00,113.88,114.25,113.16,113.9,143547.0,113.88,114.25,113.16,113.9,143547.0
2025-03-05 10:00:00,113.98,114.19,113.64,113.69,104723.0,113.98,114.19,113.64,113.69,104723.0
2025-03-05 10:30:00,113.71,113.96,113.44,113.7,48600.0,113.71,113.96,113.44,113.7,48600.0
2025-03-05 11:00:00,113.67,113.75,113.32,113.53,62358.0,113.67,113.75,113.32,113.53,62358.0
2025-03-05 11:30:00,113.5,113.51,112.9,113.23,36498.0,113.5,113.51,112.9,113.23,36498.0
2025-03-05 12:00:00,113.28,113.67,113.26,113.67,21540.0,113.28,113.67,113.26,113.67,21540.0
2025-03-05 12:30:00,113.67,113.79,113.59,113.77,31760.0,113.67,113.79,113.59,113.77,31760.0
2025-03-05 13:00:00,113.75,113.83,113.32,113.57,27344.0,113.75,113.83,113.32,113.57,27344.0
2025-03-05 13:30:00,113.53,113.68,113.32,113.62,23367.0,113.53,113.68,113.32,113.62,23367.0
2025-03-05 14:00:00,113.75,114.02,113.68,113.98,33765.0,113.75,114.02,113.68,113.98,33765.0
2025-03-05 14:30:00,114.0,114.03,113.78,113.92,38703.0,114.0,114.03,113.78,113.92,38703.0
2025-03-05 15:00:00,113.92,114.05,113.78,113.84,30555.0,113.92,114.05,113.78,113.84,30555.0
2025-03-05 15:30:00,113.81,114.16,113.63,113.97,136081.0,113.81,114.16,113.63,113.97,136081.0
2025-03-06 09:30:00,111.05,111.76,111.05,111.31,98006.0,111.05,111.76,111.05,111.31,98006.0
2025-03-06 10:00:00,111.28,112.57,111.0,112.43,68131.0,111.28,112.57,111.0,112.43,68131.0
2025-03-06 10:30:00,112.46,113.26,112.46,113.23,55737.0,112.46,113.26,112.46,113.23,55737.0
2025-03-06 11:00:00,113.29,113.87,113.24,113.82,58342.0,113.29,113.87,113.24,113.82,58342.0
2025-03-06 11:30:00,113.82,114.25,113.52,113.56,96347.0,113.82,114.25,113.52,113.56,96347.0
2025-03-06 12:00:00,113.51,113.82,113.5,113.67,24545.0,113.51,113.82,113.5,113.67,24545.0
2025-03-06 12:30:00,113.71,113.78,113.34,113.65,25726.0,113.71,113.78,113.34,113.65,25726.0
2025-03-06 13:00:00,113.59,113.71,113.38,113.56,33492.0,113.59,113.71,113.38,113.56,33492.0
2025-03-06 13:30:00,113.53,113.66,113.46,113.64,12948.0,113.53,113.66,113.46,113.64,12948.0
2025-03-06 14:00:00,113.63,113.7,113.52,113.63,33269.0,113.63,113.7,113.52,113.63,33269.0
2025-03-06 14:30:00,113.56,114.16,113.56,113.78,70096.0,113.56,114.16,113.56,113.78,70096.0
2025-03-06 15:00:00,113.76,114.25,113.76,114.25,18597.0,113.76,114.25,113.76,114.25,18597.0
2025-03-06 15:30:00,114.3,114.47,114.12,114.18,50043.0,114.3,114.47,114.12,114.18,50043.0
2025-03-07 09:30:00,111.36,112.98,111.36,112.93,163862.0,111.36,112.98,111.36,112.93,163862.0
2025-03-07 10:00:00,112.93,113.18,112.44,112.53,100515.0,112.93,113.18,112.44,112.53,100515.0
2025-03-07 10:30:00,112.52,112.93,112.25,112.77,34927.0,112.52,112.93,112.25,112.77,34927.0
2025-03-07 11:00:00,112.7,112.94,112.57,112.7,82612.0,112.7,112.94,112.57,112.7,82612.0
2025-03-07 11:30:00,112.7,113.0,112.51,112.72,116530.0,112.7,113.0,112.51,112.72,116530.0
2025-03-07 12:00:00,112.76,112.76,112.21,112.41,48703.0,112.76,112.76,112.21,112.41,48703.0
2025-03-07 12:30:00,112.55,113.56,112.48,113.31,41392.0,112.55,113.56,112.48,113.31,41392.0
2025-03-07 13:00:00,113.33,113.5,113.12,113.14,15101.0,113.33,113.5,113.12,113.14,15101.0
2025-03-07 13:30:00,113.13,113.23,112.12,112.12,109627.0,113.13,113.23,112.12,112.12,109627.0
2025-03-07 14:00:00,112.14,112.86,111.82,112.79,55582.0,112.14,112.86,111.82,112.79,55582.0
2025-03-07 14:30:00,112.83,112.97,112.66,112.69,25737.0,112.83,112.97,112.66,112.69,25737.0
2025-03-07 15:00:00,112.74,112.87,112.58,112.86,20651.0,112.74,112.87,112.58,112.86,20651.0
2025-03-07 15:30:00,112.79,112.99,112.35,112.84,100018.0,112.79,112.99,112.35,112.84,100018.0
2025-03-10 09:30:00,111.64,113.41,111.64,113.4,130089.0,111.64,113.41,111.64,113.4,130089.0
2025-03-10 10:00:00,113.35,113.64,113.03,113.09,169575.0,113.35,113.64,113.03,113.09,169575.0
2025-03-10 10:30:00,113.15,114.13,113.11,113.82,87256.0,113.15,114.13,113.11,113.82,87256.0
2025-03-10 11:00:00,113.9,114.16,113.47,114.0,84104.0,113.9,114.16,113.47,114.0,84104.0
2025-03-10 11:30:00,114.0,114.01,113.2,113.21,75086.0,114.0,114.01,113.2,113.21,75086.0
2025-03-10 12:00:00,113.16,113.32,112.81,112.87,66861.0,113.16,113.32,112.81,112.87,66861.0
2025-03-10 12:30:00,112.86,113.82,112.86,113.32,247932.0,112.86,113.82,112.86,113.32,247932.0
2025-03-10 13:00:00,113.32,113.32,112.83,113.03,37069.0,113.32,113.32,112.83,113.03,37069.0
2025-03-10 13:30:00,113.04,113.04,112.69,112.76,35176.0,113.04,113.04,112.69,112.76,35176.0
2025-03-10 14:00:00,112.74,112.95,112.21,112.21,36517.0,112.74,112.95,112.21,112.21,36517.0
2025-03-10 14:30:00,112.23,112.41,111.91,111.91,31558.0,112.23,112.41,111.91,111.91,31558.0
2025-03-10 15:00:00,111.95,112.2,111.35,112.01,34880.0,111.95,112.2,111.35,112.01,34880.0
2025-03-10 15:30:00,112.05,112.38,111.89,112.19,99656.0,112.05,112.38,111.89,112.19,99656.0
2025-03-11 09:30:00,111.66,111.7,110.97,111.23,80888.0,111.66,111.7,110.97,111.23,80888.0
2025-03-11 10:00:00,111.2,111.28,110.37,110.59,98160.0,111.2,111.28,110.37,110.59,98160.0
2025-03-11 10:30:00,110.6,110.69,109.87,109.94,66579.0,110.6,110.69,109.87,109.94,66579.0
2025-03-11 11:00:00,109.92,110.17,109.67,109.76,54412.0,109.92,110.17,109.67,109.76,54412.0
2025-03-11 11:30:00,109.76,110.56,109.73,110.32,56913.0,109.76,110.56,109.73,110.32,56913.0
2025-03-11 12:00:00,110.32,110.39,109.82,110.19,37217.0,110.32,110.39,109.82,110.19,37217.0
2025-03-11 12:30:00,110.17,110.31,109.67,109.78,42198.0,110.17,110.31,109.67,109.78,42198.0
2025-03-11 13:00:00,109.77,109.85,109.54,109.75,34208.0,109.77,109.85,109.54,109.75,34208.0
2025-03-11 13:30:00,109.79,109.93,109.67,109.81,20182.0,109.79,109.93,109.67,109.81,20182.0
2025-03-11 14:00:00,109.86,110.48,109.86,110.4,23960.0,109.86,110.48,109.86,110.4,23960.0
2025-03-11 14:30:00,110.45,110.9,110.22,110.88,28211.0,110.45,110.9,110.22,110.88,28211.0
2025-03-11 15:00:00,110.84,110.91,110.57,110.7,33047.0,110.84,110.91,110.57,110.7,33047.0
2025-03-11 15:30:00,110.73,110.99,110.33,110.39,62953.0,110.73,110.99,110.33,110.39,62953.0
2025-03-12 09:30:00,110.36,110.4,109.14,109.26,58399.0,110.36,110.4,109.14,109.26,58399.0
2025-03-12 10:00:00,109.31,109.63,109.0,109.23,36784.0,109.31,109.63,109.0,109.23,36784.0
2025-03-12 10:30:00,109.28,109.38,108.7,108.84,42506.0,109.28,109.38,108.7,108.84,42506.0
2025-03-12 11:00:00,108.79,108.87,108.34,108.69,41330.0,108.79,108.87,108.34,108.69,41330.0
2025-03-12 11:30:00,108.64,109.05,108.58,109.03,30484.0,108.64,109.05,108.58,109.03,30484.0
2025-03-12 12:00:00,109.06,109.09,108.55,108.57,53310.0,109.06,109.09,108.55,108.57,53310.0
2025-03-12 12:30:00,108.62,108.79,108.27,108.28,62606.0,108.62,108.79,108.27,108.28,62606.0
2025-03-12 13:00:00,108.27,108.58,108.12,108.57,28526.0,108.27,108.58,108.12,108.57,28526.0
2025-03-12 13:30:00,108.56,108.78,108.42,108.5,16446.0,108.56,108.78,108.42,108.5,16446.0
2025-03-12 14:00:00,108.52,108.72,108.49,108.63,10873.0,108.52,108.72,108.49,108.63,10873.0
2025-03-12 14:30:00,108.67,108.85,108.65,108.81,17603.0,108.67,108.85,108.65,108.81,17603.0
2025-03-12 15:00:00,108.79,108.8,108.34,108.5,24451.0,108.79,108.8,108.34,108.5,24451.0
2025-03-12 15:30:00,108.6,108.64,108.24,108.48,39032.0,108.6,108.64,108.24,108.48,39032.0
2025-03-13 09:30:00,107.75,108.35,107.67,108.12,92219.0,107.75,108.35,107.67,108.12,92219.0
2025-03-13 10:00:00,108.1,108.77,107.97,108.08,70210.0,108.1,108.77,107.97,108.08,70210.0
2025-03-13 10:30:00,108.06,108.22,107.72,108.07,68823.0,108.06,108.22,107.72,108.07,68823.0
2025-03-13 11:00:00,108.09,108.27,107.75,107.88,78316.0,108.09,108.27,107.75,107.88,78316.0
2025-03-13 11:30:00,107.87,108.29,107.58,108.11,122420.0,107.87,108.29,107.58,108.11,122420.0
2025-03-13 12:00:00,108.18,108.51,108.12,108.2,98234.0,108.18,108.51,108.12,108.2,98234.0
2025-03-13 12:30:00,108.2,108.35,107.95,108.2,65389.0,108.2,108.35,107.95,108.2,65389.0
2025-03-13 13:00:00,108.21,108.3,107.93,108.09,44068.0,108.21,108.3,107.93,108.09,44068.0
2025-03-13 13:30:00,108.07,108.07,107.57,107.57,22793.0,108.07,108.07,107.57,107.57,22793.0
2025-03-13 14:00:00,107.6,108.03,107.6,107.81,46113.0,107.6,108.03,107.6,107.81,46113.0
2025-03-13 14:30:00,107.85,108.02,107.7,107.93,34399.0,107.85,108.02,107.7,107.93,34399.0
2025-03-13 15:00:00,107.89,107.99,107.69,107.76,32192.0,107.89,107.99,107.69,107.76,32192.0
2025-03-13 15:30:00,107.76,108.01,107.64,107.94,91274.0,107.76,108.01,107.64,107.94,91274.0
2025-03-14 09:30:00,107.31,107.76,107.28,107.5,73055.0,107.31,107.76,107.28,107.5,73055.0
2025-03-14 10:00:00,107.49,107.76,107.3,107.75,47736.0,107.49,107.76,107.3,107.75,47736.0
2025-03-14 10:30:00,107.69,107.88,107.52,107.52,91556.0,107.69,107.88,107.52,107.52,91556.0
2025-03-14 11:00:00,107.5,107.55,107.06,107.41,64987.0,107.5,107.55,107.06,107.41,64987.0
2025-03-14 11:30:00,107.37,107.55,107.21,107.26,34342.0,107.37,107.55,107.21,107.26,34342.0
2025-03-14 12:00:00,107.26,107.43,107.14,107.39,33593.0,107.26,107.43,107.14,107.39,33593.0
2025-03-14 12:30:00,107.38,107.71,107.24,107.51,102357.0,107.38,107.71,107.24,107.51,102357.0
2025-03-14 13:00:00,107.56,107.84,107.54,107.73,24779.0,107.56,107.84,107.54,107.73,24779.0
2025-03-14 13:30:00,107.77,107.78,107.55,107.62,16976.0,107.77,107.78,107.55,107.62,16976.0
2025-03-14 14:00:00,107.63,107.76,107.58,107.59,26351.0,107.63,107.76,107.58,107.59,26351.0
2025-03-14 14:30:00,107.62,107.83,107.48,107.55,17794.0,107.62,107.83,107.48,107.55,17794.0
2025-03-14 15:00:00,107.52,107.66,107.42,107.53,24443.0,107.52,107.66,107.42,107.53,24443.0
2025-03-14 15:30:00,107.55,107.6,107.38,107.6,70221.0,107.55,107.6,107.38,107.6,70221.0
2025-03-17 09:30:00,107.61,108.7,107.61,108.54,101990.0,107.61,108.7,107.61,108.54,101990.0
2025-03-17 10:00:00,108.54,108.72,108.33,108.72,155067.0,108.54,108.72,108.33,108.72,155067.0
2025-03-17 10:30:00,108.7,109.01,108.52,108.77,119622.0,108.7,109.01,108.52,108.77,119622.0
2025-03-17 11:00:00,108.85,109.05,108.74,108.98,29807.0,108.85,109.05,108.74,108.98,29807.0
2025-03-17 11:30:00,109.0,109.01,108.4,108.49,32716.0,109.0,109.01,108.4,108.49,32716.0
2025-03-17 12:00:00,108.49,108.91,108.49,108.89,50868.0,108.49,108.91,108.49,108.89,50868.0
2025-03-17 12:30:00,108.85,109.05,108.72,108.9,119160.0,108.85,109.05,108.72,108.9,119160.0
2025-03-17 13:00:00,108.89,109.03,108.82,108.95,20889.0,108.89,109.03,108.82,108.95,20889.0
2025-03-17 13:30:00,108.98,109.33,108.92,109.23,40051.0,108.98,109.33,108.92,109.23,40051.0
2025-03-17 14:00:00,109.28,109.45,109.24,109.28,19261.0,109.28,109.45,109.24,109.28,19261.0
2025-03-17 14:30:00,109.27,109.32,109.05,109.2,49971.0,109.27,109.32,109.05,109.2,49971.0
2025-03-17 15:00:00,109.2,109.28,108.93,109.27,34583.0,109.2,109.28,108.93,109.27,34583.0
2025-03-17 15:30:00,109.24,109.44,109.11,109.16,106493.0,109.24,109.44,109.11,109.16,106493.0
2025-03-18 09:30:00,108.87,109.06,108.44,108.82,77818.0,108.87,109.06,108.44,108.82,77818.0
2025-03-18 10:00:00,108.79,109.4,108.78,109.28,30130.0,108.79,109.4,108.78,109.28,30130.0
2025-03-18 10:30:00,109.32,109.48,109.15,109.32,23647.0,109.32,109.48,109.15,109.32,23647.0
2025-03-18 11:00:00,109.33,109.33,108.64,108.64,30728.0,109.33,109.33,108.64,108.64,30728.0
2025-03-18 11:30:00,108.62,108.82,108.53,108.6,26596.0,108.62,108.82,108.53,108.6,26596.0
2025-03-18 12:00:00,108.65,108.83,108.5,108.55,34176.0,108.65,108.83,108.5,108.55,34176.0
2025-03-18 12:30:00,108.63,108.78,108.44,108.48,58754.0,108.63,108.78,108.44,108.48,58754.0
2025-03-18 13:00:00,108.53,108.66,108.34,108.61,16697.0,108.53,108.66,108.34,108.61,16697.0
2025-03-18 13:30:00,108.56,108.94,108.56,108.74,17055.0,108.56,108.94,108.56,108.74,17055.0
2025-03-18 14:00:00,108.75,108.8,108.4,108.41,22588.0,108.75,108.8,108.4,108.41,22588.0
2025-03-18 14:30:00,108.43,108.58,108.19,108.22,56488.0,108.43,108.58,108.19,108.22,56488.0
2025-03-18 15:00:00,108.22,108.4,108.07,108.34,20238.0,108.22,108.4,108.07,108.34,20238.0
2025-03-18 15:30:00,108.34,108.49,108.17,108.23,74133.0,108.34,108.49,108.17,108.23,74133.0
2025-03-19 09:30:00,107.29,107.29,106.82,107.02,83109.0,107.29,107.29,106.82,107.02,83109.0
2025-03-19 10:00:00,107.02,107.85,106.98,107.78,90909.0,107.02,107.85,106.98,107.78,90909.0
2025-03-19 10:30:00,107.84,108.01,107.67,107.91,28365.0,107.84,108.01,107.67,107.91,28365.0
2025-03-19 11:00:00,107.93,108.05,107.5,107.51,17486.0,107.93,108.05,107.5,107.51,17486.0
2025-03-19 11:30:00,107.53,107.56,106.08,106.08,56982.0,107.53,107.56,106.08,106.08,56982.0
2025-03-19 12:00:00,106.08,106.53,105.95,106.28,63966.0,106.08,106.53,105.95,106.28,63966.0
2025-03-19 12:30:00,106.27,106.31,105.92,105.97,51282.0,106.27,106.31,105.92,105.97,51282.0
2025-03-19 13:00:00,106.01,106.06,105.56,105.6,25173.0,106.01,106.06,105.56,105.6,25173.0
2025-03-19 13:30:00,105.61,105.91,105.22,105.33,575578.0,105.61,105.91,105.22,105.33,575578.0
2025-03-19 14:00:00,105.43,106.36,105.32,106.13,76437.0,105.43,106.36,105.32,106.13,76437.0
2025-03-19 14:30:00,106.19,106.71,106.19,106.52,51357.0,106.19,106.71,106.19,106.52,51357.0
2025-03-19 15:00:00,106.52,106.68,106.3,106.33,28725.0,106.52,106.68,106.3,106.33,28725.0
2025-03-19 15:30:00,106.4,106.62,106.35,106.44,86180.0,106.4,106.62,106.35,106.44,86180.0
2025-03-20 09:30:00,106.49,107.03,106.46,106.96,68767.0,106.49,107.03,106.46,106.96,68767.0
2025-03-20 10:00:00,106.87,107.24,106.86,107.2,31732.0,106.87,107.24,106.86,107.2,31732.0
2025-03-20 10:30:00,107.21,107.48,107.03,107.45,31749.0,107.21,107.48,107.03,107.45,31749.0
2025-03-20 11:00:00,107.56,107.75,107.4,107.68,68273.0,107.56,107.75,107.4,107.68,68273.0
2025-03-20 11:30:00,107.66,108.04,107.58,107.91,65917.0,107.66,108.04,107.58,107.91,65917.0
2025-03-20 12:00:00,107.87,108.01,107.64,107.73,54027.0,107.87,108.01,107.64,107.73,54027.0
2025-03-20 12:30:00,107.76,108.12,107.76,107.97,25411.0,107.76,108.12,107.76,107.97,25411.0
2025-03-20 13:00:00,108.0,108.02,107.57,107.59,15096.0,108.0,108.02,107.57,107.59,15096.0
2025-03-20 13:30:00,107.68,107.82,107.6,107.61,13042.0,107.68,107.82,107.6,107.61,13042.0
2025-03-20 14:00:00,107.64,107.74,107.6,107.61,19957.0,107.64,107.74,107.6,107.61,19957.0
2025-03-20 14:30:00,107.59,107.98,107.56,107.9,19876.0,107.59,107.98,107.56,107.9,19876.0
2025-03-20 15:00:00,107.89,108.09,107.85,107.9,39953.0,107.89,108.09,107.85,107.9,39953.0
2025-03-20 15:30:00,107.89,108.1,107.88,108.08,82322.0,107.89,108.1,107.88,108.08,82322.0
2025-03-21 09:30:00,106.9,107.44,106.73,107.11,82198.0,106.9,107.44,106.73,107.11,82198.0
2025-03-21 10:00:00,107.15,107.15,106.42,106.53,51619.0,107.15,107.15,106.42,106.53,51619.0
2025-03-21 10:30:00,106.54,106.9,106.53,106.81,37712.0,106.54,106.9,106.53,106.81,37712.0
2025-03-21 11:00:00,106.88,107.01,106.68,106.82,37995.0,106.88,107.01,106.68,106.82,37995.0
2025-03-21 11:30:00,106.83,106.94,106.47,106.58,46228.0,106.83,106.94,106.47,106.58,46228.0
2025-03-21 12:00:00,106.58,106.99,106.47,106.96,60025.0,106.58,106.99,106.47,106.96,60025.0
2025-03-21 12:30:00,106.98,107.29,106.97,107.25,52417.0,106.98,107.29,106.97,107.25,52417.0
2025-03-21 13:00:00,107.25,107.34,107.11,107.16,32678.0,107.25,107.34,107.11,107.16,32678.0
2025-03-21 13:30:00,107.12,107.38,107.09,107.28,18191.0,107.12,107.38,107.09,107.28,18191.0
2025-03-21 14:00:00,107.32,107.32,107.07,107.07,18205.0,107.32,107.32,107.07,107.07,18205.0
2025-03-21 14:30:00,107.03,107.35,107.03,107.18,16897.0,107.03,107.35,107.03,107.18,16897.0
2025-03-21 15:00:00,107.15,107.36,107.13,107.22,29433.0,107.15,107.36,107.13,107.22,29433.0
2025-03-21 15:30:00,107.18,107.35,106.89,107.06,50147.0,107.18,107.35,106.89,107.06,50147.0
2025-03-24 09:30:00,106.52,107.4,106.44,106.75,78519.0,106.52,107.4,106.44,106.75,78519.0
2025-03-24 10:00:00,106.76,107.02,106.63,106.92,57554.0,106.76,107.02,106.63,106.92,57554.0
2025-03-24 10:30:00,106.88,107.19,106.38,107.11,64909.0,106.88,107.19,106.38,107.11,64909.0
2025-03-24 11:00:00,107.08,107.16,106.58,106.73,37518.0,107.08,107.16,106.58,106.73,37518.0
2025-03-24 11:30:00,106.69,107.01,106.57,106.98,105551.0,106.69,107.01,106.57,106.98,105551.0
2025-03-24 12:00:00,106.96,106.98,106.72,106.73,22388.0,106.96,106.98,106.72,106.73,22388.0
2025-03-24 12:30:00,106.77,106.8,106.25,106.36,69317.0,106.77,106.8,106.25,106.36,69317.0
2025-03-24 13:00:00,106.4,106.44,106.35,106.41,24306.0,106.4,106.44,106.35,106.41,24306.0
2025-03-24 13:30:00,106.44,106.53,106.34,106.38,25738.0,106.44,106.53,106.34,106.38,25738.0
2025-03-24 14:00:00,106.35,106.35,105.88,105.88,15090.0,106.35,106.35,105.88,105.88,15090.0
2025-03-24 14:30:00,105.9,106.18,105.85,106.09,18062.0,105.9,106.18,105.85,106.09,18062.0
2025-03-24 15:00:00,106.13,106.25,106.07,106.23,15951.0,106.13,106.25,106.07,106.23,15951.0
2025-03-24 15:30:00,106.23,106.48,106.19,106.19,61069.0,106.23,106.48,106.19,106.19,61069.0
2025-03-25 09:30:00,106.61,106.71,106.2,106.25,73403.0,106.61,106.71,106.2,106.25,73403.0
2025-03-25 10:00:00,106.23,106.25,105.89,106.16,38812.0,106.23,106.25,105.89,106.16,38812.0
2025-03-25 10:30:00,106.16,106.24,105.79,105.93,49160.0,106.16,106.24,105.79,105.93,49160.0
2025-03-25 11:00:00,105.96,106.05,105.67,105.7,41314.0,105.96,106.05,105.67,105.7,41314.0
2025-03-25 11:30:00,105.71,105.88,105.53,105.64,37187.0,105.71,105.88,105.53,105.64,37187.0
2025-03-25 12:00:00,105.64,105.8,105.57,105.76,32297.0,105.64,105.8,105.57,105.76,32297.0
2025-03-25 12:30:00,105.79,105.83,105.62,105.69,68389.0,105.79,105.83,105.62,105.69,68389.0
2025-03-25 13:00:00,105.69,105.77,105.62,105.63,10894.0,105.69,105.77,105.62,105.63,10894.0
2025-03-25 13:30:00,105.66,105.74,105.56,105.59,10986.0,105.66,105.74,105.56,105.59,10986.0
2025-03-25 14:00:00,105.59,105.62,105.28,105.28,25064.0,105.59,105.62,105.28,105.28,25064.0
2025-03-25 14:30:00,105.26,105.39,105.22,105.27,28281.0,105.26,105.39,105.22,105.27,28281.0
2025-03-25 15:00:00,105.27,105.45,105.18,105.23,45740.0,105.27,105.45,105.18,105.23,45740.0
2025-03-25 15:30:00,105.23,105.36,104.98,105.2,74810.0,105.23,105.36,104.98,105.2,74810.0
2025-03-26 09:30:00,104.8,105.32,104.8,105.06,93354.0,104.8,105.32,104.8,105.06,93354.0
2025-03-26 10:00:00,105.1,105.69,105.08,105.47,53740.0,105.1,105.69,105.08,105.47,53740.0
2025-03-26 10:30:00,105.46,105.67,105.2,105.64,43874.0,105.46,105.67,105.2,105.64,43874.0
2025-03-26 11:00:00,105.67,105.69,105.33,105.4,39631.0,105.67,105.69,105.33,105.4,39631.0
2025-03-26 11:30:00,105.44,105.89,105.32,105.87,41474.0,105.44,105.89,105.32,105.87,41474.0
2025-03-26 12:00:00,105.88,105.9,105.48,105.63,38489.0,105.88,105.9,105.48,105.63,38489.0
2025-03-26 12:30:00,105.62,105.78,105.57,105.68,42921.0,105.62,105.78,105.57,105.68,42921.0
2025-03-26 13:00:00,105.68,105.76,105.35,105.44,20763.0,105.68,105.76,105.35,105.44,20763.0
2025-03-26 13:30:00,105.4,105.56,105.38,105.51,9249.0,105.4,105.56,105.38,105.51,9249.0
2025-03-26 14:00:00,105.53,105.7,105.53,105.58,10542.0,105.53,105.7,105.53,105.58,10542.0
2025-03-26 14:30:00,105.58,105.73,105.56,105.67,16472.0,105.58,105.73,105.56,105.67,16472.0
2025-03-26 15:00:00,105.68,105.75,105.57,105.75,22388.0,105.68,105.75,105.57,105.75,22388.0
2025-03-26 15:30:00,105.77,106.14,105.76,105.95,109459.0,105.77,106.14,105.76,105.95,109459.0
2025-03-27 09:30:00,104.82,105.99,104.82,105.86,127992.0,104.82,105.99,104.82,105.86,127992.0
2025-03-27 10:00:00,105.86,106.08,105.34,105.52,89310.0,105.86,106.08,105.34,105.52,89310.0
2025-03-27 10:30:00,105.52,105.54,105.32,105.41,38025.0,105.52,105.54,105.32,105.41,38025.0
2025-03-27 11:00:00,105.42,105.62,105.27,105.35,55121.0,105.42,105.62,105.27,105.35,55121.0
2025-03-27 11:30:00,105.35,105.46,105.2,105.26,25936.0,105.35,105.46,105.2,105.26,25936.0
2025-03-27 12:00:00,105.28,105.34,105.13,105.18,37963.0,105.28,105.34,105.13,105.18,37963.0
2025-03-27 12:30:00,105.18,105.44,105.06,105.25,23215.0,105.18,105.44,105.06,105.25,23215.0
2025-03-27 13:00:00,105.29,105.48,105.24,105.41,35284.0,105.29,105.48,105.24,105.41,35284.0
2025-03-27 13:30:00,105.4,105.4,105.2,105.26,20523.0,105.4,105.4,105.2,105.26,20523.0
2025-03-27 14:00:00,105.26,105.43,105.2,105.23,32063.0,105.26,105.43,105.2,105.23,32063.0
2025-03-27 14:30:00,105.29,105.29,105.16,105.19,22282.0,105.29,105.29,105.16,105.19,22282.0
2025-03-27 15:00:00,105.24,105.48,105.2,105.47,28923.0,105.24,105.48,105.2,105.47,28923.0
2025-03-27 15:30:00,105.4,105.6,105.37,105.49,89189.0,105.4,105.6,105.37,105.49,89189.0
2025-03-28 09:30:00,105.6,106.51,105.6,106.08,76352.0,105.6,106.51,105.6,106.08,76352.0
2025-03-28 10:00:00,106.1,106.44,106.02,106.35,137866.0,106.1,106.44,106.02,106.35,137866.0
2025-03-28 10:30:00,106.39,106.41,105.87,106.0,44900.0,106.39,106.41,105.87,106.0,44900.0
2025-03-28 11:00:00,106.04,106.36,105.84,106.36,32968.0,106.04,106.36,105.84,106.36,32968.0
2025-03-28 11:30:00,106.36,106.55,106.08,106.08,26918.0,106.36,106.55,106.08,106.08,26918.0
2025-03-28 12:00:00,106.09,106.37,105.87,105.88,135619.0,106.09,106.37,105.87,105.88,135619.0
2025-03-28 12:30:00,105.87,106.21,105.71,106.03,117599.0,105.87,106.21,105.71,106.03,117599.0
2025-03-28 13:00:00,106.03,106.06,105.55,105.61,69199.0,106.03,106.06,105.55,105.61,69199.0
2025-03-28 13:30:00,105.62,105.75,105.55,105.71,43903.0,105.62,105.75,105.55,105.71,43903.0
2025-03-28 14:00:00,105.71,105.79,105.17,105.27,83518.0,105.71,105.79,105.17,105.27,83518.0
2025-03-28 14:30:00,105.25,105.43,105.16,105.34,50121.0,105.25,105.43,105.16,105.34,50121.0
2025-03-28 15:00:00,105.34,105.5,105.26,105.39,43454.0,105.34,105.5,105.26,105.39,43454.0
2025-03-28 15:30:00,105.36,105.43,105.09,105.35,124809.0,105.36,105.43,105.09,105.35,124809.0
2025-03-31 09:30:00,104.24,104.5,104.0,104.23,92035.0,104.24,104.5,104.0,104.23,92035.0
2025-03-31 10:00:00,104.2,104.34,104.0,104.28,89656.0,104.2,104.34,104.0,104.28,89656.0
2025-03-31 10:30:00,104.3,104.84,104.27,104.66,155041.0,104.3,104.84,104.27,104.66,155041.0
2025-03-31 11:00:00,104.71,105.05,104.66,104.7,58287.0,104.71,105.05,104.66,104.7,58287.0
2025-03-31 11:30:00,104.74,104.8,104.15,104.2,56976.0,104.74,104.8,104.15,104.2,56976.0
2025-03-31 12:00:00,104.27,104.27,103.89,104.1,35055.0,104.27,104.27,103.89,104.1,35055.0
2025-03-31 12:30:00,104.18,104.26,104.0,104.0,23703.0,104.18,104.26,104.0,104.0,23703.0
2025-03-31 13:00:00,103.99,104.18,103.7,103.92,37721.0,103.99,104.18,103.7,103.92,37721.0
2025-03-31 13:30:00,103.92,104.3,103.92,104.22,30699.0,103.92,104.3,103.92,104.22,30699.0
2025-03-31 14:00:00,104.22,104.88,104.17,104.79,78522.0,104.22,104.88,104.17,104.79,78522.0
2025-03-31 14:30:00,104.8,105.1,104.79,104.92,53853.0,104.8,105.1,104.79,104.92,53853.0
2025-03-31 15:00:00,104.94,105.23,104.92,104.92,48553.0,104.94,105.23,104.92,104.92,48553.0
2025-03-31 15:30:00,104.95,105.3,104.77,104.79,109742.0,104.95,105.3,104.77,104.79,109742.0
2025-04-01 09:30:00,104.95,105.19,104.21,104.33,87913.0,104.95,105.19,104.21,104.33,87913.0
2025-04-01 10:00:00,104.21,104.6,104.21,104.43,63866.0,104.21,104.6,104.21,104.43,63866.0
2025-04-01 10:30:00,104.43,105.16,104.36,105.09,29823.0,104.43,105.16,104.36,105.09,29823.0
2025-04-01 11:00:00,105.09,105.36,105.05,105.1,81624.0,105.09,105.36,105.05,105.1,81624.0
2025-04-01 11:30:00,105.12,105.2,104.69,105.0,62403.0,105.12,105.2,104.69,105.0,62403.0
2025-04-01 12:00:00,104.98,105.28,104.98,105.1,37302.0,104.98,105.28,104.98,105.1,37302.0
2025-04-01 12:30:00,105.09,105.22,104.82,104.99,47238.0,105.09,105.22,104.82,104.99,47238.0
2025-04-01 13:00:00,105.03,105.11,104.83,104.95,28704.0,105.03,105.11,104.83,104.95,28704.0
2025-04-01 13:30:00,104.93,104.96,104.7,104.7,28880.0,104.93,104.96,104.7,104.7,28880.0
2025-04-01 14:00:00,104.68,104.68,104.49,104.63,25146.0,104.68,104.68,104.49,104.63,25146.0
2025-04-01 14:30:00,104.59,104.69,104.35,104.47,24591.0,104.59,104.69,104.35,104.47,24591.0
2025-04-01 15:00:00,104.43,104.7,104.42,104.59,24628.0,104.43,104.7,104.42,104.59,24628.0
2025-04-01 15:30:00,104.62,104.75,104.4,104.53,70765.0,104.62,104.75,104.4,104.53,70765.0
2025-04-02 09:30:00,106.57,106.74,105.89,106.01,91470.0,106.57,106.74,105.89,106.01,91470.0
2025-04-02 10:00:00,105.99,106.42,105.92,106.22,32196.0,105.99,106.42,105.92,106.22,32196.0
2025-04-02 10:30:00,106.3,106.59,106.25,106.43,77328.0,106.3,106.59,106.25,106.43,77328.0
2025-04-02 11:00:00,106.38,106.62,106.21,106.35,77696.0,106.38,106.62,106.21,106.35,77696.0
2025-04-02 11:30:00,106.33,106.52,106.07,106.08,49164.0,106.33,106.52,106.07,106.08,49164.0
2025-04-02 12:00:00,106.07,106.2,105.98,105.98,31500.0,106.07,106.2,105.98,105.98,31500.0
2025-04-02 12:30:00,106.02,106.14,105.9,106.02,48526.0,106.02,106.14,105.9,106.02,48526.0
2025-04-02 13:00:00,106.02,106.37,105.75,106.32,57260.0,106.02,106.37,105.75,106.32,57260.0
2025-04-02 13:30:00,106.32,106.32,105.82,105.89,10901.0,106.32,106.32,105.82,105.89,10901.0
2025-04-02 14:00:00,105.94,106.17,105.89,106.0,19660.0,105.94,106.17,105.89,106.0,19660.0
2025-04-02 14:30:00,106.03,106.56,105.99,106.14,21887.0,106.03,106.56,105.99,106.14,21887.0
2025-04-02 15:00:00,106.28,106.49,106.18,106.45,20752.0,106.28,106.49,106.18,106.45,20752.0
2025-04-02 15:30:00,106.38,106.71,106.27,106.54,108589.0,106.38,106.71,106.27,106.54,108589.0
2025-04-03 09:30:00,109.04,109.16,106.73,107.22,254466.0,109.04,109.16,106.73,107.22,254466.0
2025-04-03 10:00:00,107.1,107.49,106.42,106.94,110010.0,107.1,107.49,106.42,106.94,110010.0
2025-04-03 10:30:00,106.91,107.37,106.63,106.63,86593.0,106.91,107.37,106.63,106.63,86593.0
2025-04-03 11:00:00,106.58,107.1,106.43,106.44,137686.0,106.58,107.1,106.43,106.44,137686.0
2025-04-03 11:30:00,106.47,107.29,106.43,107.14,111166.0,106.47,107.29,106.43,107.14,111166.0
2025-04-03 12:00:00,107.11,107.33,106.86,107.27,74388.0,107.11,107.33,106.86,107.27,74388.0
2025-04-03 12:30:00,107.33,107.38,106.95,106.95,43301.0,107.33,107.38,106.95,106.95,43301.0
2025-04-03 13:00:00,106.94,107.06,106.62,106.9,67641.0,106.94,107.06,106.62,106.9,67641.0
2025-04-03 13:30:00,106.88,107.51,106.84,107.45,79397.0,106.88,107.51,106.84,107.45,79397.0
2025-04-03 14:00:00,107.51,107.92,107.48,107.92,126392.0,107.51,107.92,107.48,107.92,126392.0
2025-04-03 14:30:00,107.85,108.03,107.31,107.39,99222.0,107.85,108.03,107.31,107.39,99222.0
2025-04-03 15:00:00,107.42,108.05,107.41,108.0,160669.0,107.42,108.05,107.41,108.0,160669.0
2025-04-03 15:30:00,107.96,108.44,107.66,108.05,337817.0,107.96,108.44,107.66,108.05,337817.0
2025-04-04 09:30:00,104.61,105.51,104.61,105.11,290305.0,104.61,105.51,104.61,105.11,290305.0
2025-04-04 10:00:00,105.02,105.72,104.84,105.32,289218.0,105.02,105.72,104.84,105.32,289218.0
2025-04-04 10:30:00,105.3,105.54,104.14,104.63,266202.0,105.3,105.54,104.14,104.63,266202.0
2025-04-04 11:00:00,104.63,105.81,104.53,104.82,264299.0,104.63,105.81,104.53,104.82,264299.0
2025-04-04 11:30:00,104.83,105.3,104.68,105.01,257997.0,104.83,105.3,104.68,105.01,257997.0
2025-04-04 12:00:00,105.02,105.15,104.59,104.8,124850.0,105.02,105.15,104.59,104.8,124850.0
2025-04-04 12:30:00,104.84,105.13,104.68,104.71,116046.0,104.84,105.13,104.68,104.71,116046.0
2025-04-04 13:00:00,104.73,104.76,104.15,104.47,80111.0,104.73,104.76,104.15,104.47,80111.0
2025-04-04 13:30:00,104.43,104.98,104.28,104.92,52873.0,104.43,104.98,104.28,104.92,52873.0
2025-04-04 14:00:00,104.96,105.06,104.15,104.37,62561.0,104.96,105.06,104.15,104.37,62561.0
2025-04-04 14:30:00,104.36,104.71,104.05,104.59,132958.0,104.36,104.71,104.05,104.59,132958.0
2025-04-04 15:00:00,104.57,105.09,104.43,104.91,175227.0,104.57,105.09,104.43,104.91,175227.0
2025-04-04 15:30:00,104.91,105.25,104.02,104.03,416359.0,104.91,105.25,104.02,104.03,416359.0
2025-04-07 09:30:00,101.29,102.21,100.72,102.16,183473.0,101.29,102.21,100.72,102.16,183473.0
2025-04-07 10:00:00,102.22,105.56,101.92,102.27,154297.0,102.22,105.56,101.92,102.27,154297.0
2025-04-07 10:30:00,102.36,103.3,101.71,102.76,91559.0,102.36,103.3,101.71,102.76,91559.0
2025-04-07 11:00:00,102.8,103.18,101.24,101.28,108615.0,102.8,103.18,101.24,101.28,108615.0
2025-04-07 11:30:00,101.46,102.3,101.26,101.68,110154.0,101.46,102.3,101.26,101.68,110154.0
2025-04-07 12:00:00,101.66,101.8,101.17,101.65,52314.0,101.66,101.8,101.17,101.65,52314.0
2025-04-07 12:30:00,101.68,101.86,101.01,101.24,46652.0,101.68,101.86,101.01,101.24,46652.0
2025-04-07 13:00:00,101.24,102.27,101.24,102.26,101859.0,101.24,102.27,101.24,102.26,101859.0
2025-04-07 13:30:00,102.23,103.32,102.0,103.24,79531.0,102.23,103.32,102.0,103.24,79531.0
2025-04-07 14:00:00,103.37,103.6,102.82,102.91,195922.0,103.37,103.6,102.82,102.91,195922.0
2025-04-07 14:30:00,102.94,103.04,102.13,102.19,55936.0,102.94,103.04,102.13,102.19,55936.0
2025-04-07 15:00:00,102.2,102.59,101.96,102.12,61436.0,102.2,102.59,101.96,102.12,61436.0
2025-04-07 15:30:00,102.04,102.55,101.7,101.8,148575.0,102.04,102.55,101.7,101.8,148575.0
2025-04-08 09:30:00,104.78,105.24,104.15,104.92,140200.0,104.78,105.24,104.15,104.92,140200.0
2025-04-08 10:00:00,104.94,105.04,104.36,104.57,54424.0,104.94,105.04,104.36,104.57,54424.0
2025-04-08 10:30:00,104.59,104.76,103.89,104.09,61831.0,104.59,104.76,103.89,104.09,61831.0
2025-04-08 11:00:00,104.05,104.32,103.86,104.14,94046.0,104.05,104.32,103.86,104.14,94046.0
2025-04-08 11:30:00,104.08,104.71,104.08,104.61,33286.0,104.08,104.71,104.08,104.61,33286.0
2025-04-08 12:00:00,104.59,104.74,104.0,104.33,23970.0,104.59,104.74,104.0,104.33,23970.0
2025-04-08 12:30:00,104.45,104.47,103.45,103.48,32090.0,104.45,104.47,103.45,103.48,32090.0
2025-04-08 13:00:00,103.47,103.63,102.64,102.65,45807.0,103.47,103.63,102.64,102.65,45807.0
2025-04-08 13:30:00,102.7,103.35,102.62,102.82,69535.0,102.7,103.35,102.62,102.82,69535.0
2025-04-08 14:00:00,102.8,102.94,102.11,102.11,27414.0,102.8,102.94,102.11,102.11,27414.0
2025-04-08 14:30:00,102.23,102.89,102.23,102.35,70706.0,102.23,102.89,102.23,102.35,70706.0
2025-04-08 15:00:00,102.3,102.41,101.64,102.12,80127.0,102.3,102.41,101.64,102.12,80127.0
2025-04-08 15:30:00,101.93,102.07,100.76,101.7,140803.0,101.93,102.07,100.76,101.7,140803.0
2025-04-09 09:30:00,103.84,104.12,103.24,103.97,140516.0,103.84,104.12,103.24,103.97,140516.0
2025-04-09 10:00:00,103.95,104.25,103.56,104.0,98546.0,103.95,104.25,103.56,104.0,98546.0
2025-04-09 10:30:00,103.96,104.2,102.98,102.98,51053.0,103.96,104.2,102.98,102.98,51053.0
2025-04-09 11:00:00,103.01,103.5,102.97,103.48,158717.0,103.01,103.5,102.97,103.48,158717.0
2025-04-09 11:30:00,103.51,103.91,102.75,102.95,55729.0,103.51,103.91,102.75,102.95,55729.0
2025-04-09 12:00:00,102.92,103.07,102.56,102.8,81888.0,102.92,103.07,102.56,102.8,81888.0
2025-04-09 12:30:00,102.78,103.09,102.6,102.88,80993.0,102.78,103.09,102.6,102.88,80993.0
2025-04-09 13:00:00,102.98,105.93,102.63,105.03,102696.0,102.98,105.93,102.63,105.03,102696.0
2025-04-09 13:30:00,105.34,106.59,105.03,106.52,133739.0,105.34,106.59,105.03,106.52,133739.0
2025-04-09 14:00:00,106.48,106.77,105.79,106.63,67068.0,106.48,106.77,105.79,106.63,67068.0
2025-04-09 14:30:00,106.51,106.7,105.57,106.07,67566.0,106.51,106.7,105.57,106.07,67566.0
2025-04-09 15:00:00,106.08,107.15,105.78,106.9,123243.0,106.08,107.15,105.78,106.9,123243.0
2025-04-09 15:30:00,107.09,107.63,106.67,107.45,196174.0,107.09,107.63,106.67,107.45,196174.0
2025-04-10 09:30:00,107.48,107.69,106.96,107.44,150247.0,107.48,107.69,106.96,107.44,150247.0
2025-04-10 10:00:00,107.44,107.62,106.93,107.38,109479.0,107.44,107.62,106.93,107.38,109479.0
2025-04-10 10:30:00,107.35,107.86,107.35,107.5,63057.0,107.35,107.86,107.35,107.5,63057.0
2025-04-10 11:00:00,107.45,107.61,106.89,106.96,67980.0,107.45,107.61,106.89,106.96,67980.0
2025-04-10 11:30:00,106.92,106.96,106.02,106.11,144956.0,106.92,106.96,106.02,106.11,144956.0
2025-04-10 12:00:00,106.22,106.22,104.86,105.09,103206.0,106.22,106.22,104.86,105.09,103206.0
2025-04-10 12:30:00,105.06,106.18,104.96,106.13,65444.0,105.06,106.18,104.96,106.13,65444.0
2025-04-10 13:00:00,106.18,106.52,105.11,105.75,70075.0,106.18,106.52,105.11,105.75,70075.0
2025-04-10 13:30:00,105.75,106.62,105.61,106.62,100393.0,105.75,106.62,105.61,106.62,100393.0
2025-04-10 14:00:00,106.53,107.0,105.92,106.98,108229.0,106.53,107.0,105.92,106.98,108229.0
2025-04-10 14:30:00,107.0,107.11,106.55,106.74,67876.0,107.0,107.11,106.55,106.74,67876.0
2025-04-10 15:00:00,106.67,107.22,106.48,106.51,46410.0,106.67,107.22,106.48,106.51,46410.0
2025-04-10 15:30:00,106.48,107.06,105.89,107.03,155552.0,106.48,107.06,105.89,107.03,155552.0
2025-04-11 09:30:00,107.24,107.72,106.79,107.6,90547.0,107.24,107.72,106.79,107.6,90547.0
2025-04-11 10:00:00,107.56,108.0,106.76,107.12,69061.0,107.56,108.0,106.76,107.12,69061.0
2025-04-11 10:30:00,107.04,107.59,107.04,107.18,52087.0,107.04,107.59,107.04,107.18,52087.0
2025-04-11 11:00:00,107.1,107.78,107.05,107.34,49711.0,107.1,107.78,107.05,107.34,49711.0
2025-04-11 11:30:00,107.4,108.14,107.37,108.07,57653.0,107.4,108.14,107.37,108.07,57653.0
2025-04-11 12:00:00,108.11,108.45,108.0,108.34,24237.0,108.11,108.45,108.0,108.34,24237.0
2025-04-11 12:30:00,108.34,108.98,108.34,108.77,31432.0,108.34,108.98,108.34,108.77,31432.0
2025-04-11 13:00:00,108.79,108.96,108.33,108.33,23470.0,108.79,108.96,108.33,108.33,23470.0
2025-04-11 13:30:00,108.39,109.19,108.33,109.03,36947.0,108.39,109.19,108.33,109.03,36947.0
2025-04-11 14:00:00,109.09,109.3,108.96,109.05,55311.0,109.09,109.3,108.96,109.05,55311.0
2025-04-11 14:30:00,109.04,109.34,109.01,109.23,31367.0,109.04,109.34,109.01,109.23,31367.0
2025-04-11 15:00:00,109.18,109.72,109.12,109.55,50783.0,109.18,109.72,109.12,109.55,50783.0
2025-04-11 15:30:00,109.54,109.6,109.17,109.53,85942.0,109.54,109.6,109.17,109.53,85942.0
2025-04-14 09:30:00,110.93,111.32,110.71,111.18,84257.0,110.93,111.32,110.71,111.18,84257.0
2025-04-14 10:00:00,111.19,111.46,110.98,111.36,52638.0,111.19,111.46,110.98,111.36,52638.0
2025-04-14 10:30:00,111.41,111.59,111.28,111.59,83681.0,111.41,111.59,111.28,111.59,83681.0
2025-04-14 11:00:00,111.64,111.65,111.28,111.35,54508.0,111.64,111.65,111.28,111.35,54508.0
2025-04-14 11:30:00,111.32,111.47,109.88,110.18,105670.0,111.32,111.47,109.88,110.18,105670.0
2025-04-14 12:00:00,110.18,110.36,109.93,109.94,41384.0,110.18,110.36,109.93,109.94,41384.0
2025-04-14 12:30:00,110.01,110.65,109.82,110.53,55924.0,110.01,110.65,109.82,110.53,55924.0
2025-04-14 13:00:00,110.43,110.91,110.32,110.4,31128.0,110.43,110.91,110.32,110.4,31128.0
2025-04-14 13:30:00,110.43,110.75,110.31,110.69,31346.0,110.43,110.75,110.31,110.69,31346.0
2025-04-14 14:00:00,110.69,110.87,110.63,110.84,42727.0,110.69,110.87,110.63,110.84,42727.0
2025-04-14 14:30:00,110.81,110.92,110.78,110.87,21816.0,110.81,110.92,110.78,110.87,21816.0
2025-04-14 15:00:00,110.9,111.29,110.86,111.19,48920.0,110.9,111.29,110.86,111.19,48920.0
2025-04-14 15:30:00,111.14,111.31,110.55,110.64,129959.0,111.14,111.31,110.55,110.64,129959.0
2025-04-15 09:30:00,108.28,108.28,107.59,107.96,88522.0,108.28,108.28,107.59,107.96,88522.0
2025-04-15 10:00:00,107.88,108.15,107.6,108.09,58074.0,107.88,108.15,107.6,108.09,58074.0
2025-04-15 10:30:00,108.04,108.84,108.02,108.63,63800.0,108.04,108.84,108.02,108.63,63800.0
2025-04-15 11:00:00,108.61,108.77,108.29,108.34,42872.0,108.61,108.77,108.29,108.34,42872.0
2025-04-15 11:30:00,108.28,108.36,107.84,108.13,41301.0,108.28,108.36,107.84,108.13,41301.0
2025-04-15 12:00:00,108.07,108.19,107.93,108.01,16100.0,108.07,108.19,107.93,108.01,16100.0
2025-04-15 12:30:00,108.0,108.05,107.66,107.77,11619.0,108.0,108.05,107.66,107.77,11619.0
2025-04-15 13:00:00,107.74,107.9,107.73,107.87,29747.0,107.74,107.9,107.73,107.87,29747.0
2025-04-15 13:30:00,107.85,107.9,107.55,107.6,11207.0,107.85,107.9,107.55,107.6,11207.0
2025-04-15 14:00:00,107.63,107.72,107.47,107.68,25971.0,107.63,107.72,107.47,107.68,25971.0
2025-04-15 14:30:00,107.61,107.84,107.56,107.7,14376.0,107.61,107.84,107.56,107.7,14376.0
2025-04-15 15:00:00,107.69,107.94,107.68,107.75,13792.0,107.69,107.94,107.68,107.75,13792.0
2025-04-15 15:30:00,107.84,107.84,107.5,107.62,48900.0,107.84,107.84,107.5,107.62,48900.0
2025-04-16 09:30:00,109.01,109.32,108.66,109.12,59486.0,109.01,109.32,108.66,109.12,59486.0
2025-04-16 10:00:00,109.15,109.26,108.74,109.18,46411.0,109.15,109.26,108.74,109.18,46411.0
2025-04-16 10:30:00,109.28,109.6,109.13,109.49,46731.0,109.28,109.6,109.13,109.49,46731.0
2025-04-16 11:00:00,109.53,109.99,109.35,109.94,39843.0,109.53,109.99,109.35,109.94,39843.0
2025-04-16 11:30:00,109.89,110.13,109.56,109.57,106622.0,109.89,110.13,109.56,109.57,106622.0
2025-04-16 12:00:00,109.47,109.64,109.24,109.27,60804.0,109.47,109.64,109.24,109.27,60804.0
2025-04-16 12:30:00,109.28,109.28,108.88,108.97,65539.0,109.28,109.28,108.88,108.97,65539.0
2025-04-16 13:00:00,108.95,109.19,108.87,109.05,18434.0,108.95,109.19,108.87,109.05,18434.0
2025-04-16 13:30:00,109.07,109.1,108.34,108.34,27762.0,109.07,109.1,108.34,108.34,27762.0
2025-04-16 14:00:00,108.39,108.57,108.15,108.36,41638.0,108.39,108.57,108.15,108.36,41638.0
2025-04-16 14:30:00,108.44,108.51,108.05,108.11,18048.0,108.44,108.51,108.05,108.11,18048.0
2025-04-16 15:00:00,108.06,108.18,107.86,107.91,21250.0,108.06,108.18,107.86,107.91,21250.0
2025-04-16 15:30:00,107.93,108.37,107.85,108.19,86179.0,107.93,108.37,107.85,108.19,86179.0
2025-04-17 09:30:00,108.89,109.37,108.67,109.36,111376.0,108.89,109.37,108.67,109.36,111376.0
2025-04-17 10:00:00,109.35,109.76,109.22,109.66,171941.0,109.35,109.76,109.22,109.66,171941.0
2025-04-17 10:30:00,109.59,109.91,109.4,109.46,40714.0,109.59,109.91,109.4,109.46,40714.0
2025-04-17 11:00:00,109.47,109.95,109.42,109.87,43522.0,109.47,109.95,109.42,109.87,43522.0
2025-04-17 11:30:00,109.84,110.06,109.44,109.44,24634.0,109.84,110.06,109.44,109.44,24634.0
2025-04-17 12:00:00,109.44,109.67,109.24,109.39,87906.0,109.44,109.67,109.24,109.39,87906.0
2025-04-17 12:30:00,109.38,109.98,109.25,109.92,79749.0,109.38,109.98,109.25,109.92,79749.0
2025-04-17 13:00:00,109.98,110.08,109.53,109.66,43445.0,109.98,110.08,109.53,109.66,43445.0
2025-04-17 13:30:00,109.6,109.88,109.58,109.68,30993.0,109.6,109.88,109.58,109.68,30993.0
2025-04-17 14:00:00,109.65,109.95,109.59,109.8,28495.0,109.65,109.95,109.59,109.8,28495.0
2025-04-17 14:30:00,109.78,110.05,109.72,109.85,40588.0,109.78,110.05,109.72,109.85,40588.0
2025-04-17 15:00:00,109.81,109.91,109.54,109.72,113711.0,109.81,109.91,109.54,109.72,113711.0
2025-04-17 15:30:00,109.72,109.87,109.34,109.57,120649.0,109.72,109.87,109.34,109.57,120649.0
2025-04-21 09:30:00,109.5,109.5,108.46,108.67,26919.0,109.5,109.5,108.46,108.67,26919.0
2025-04-21 10:00:00,108.75,109.15,108.65,109.1,35450.0,108.75,109.15,108.65,109.1,35450.0
2025-04-21 10:30:00,109.12,109.56,108.98,109.09,68393.0,109.12,109.56,108.98,109.09,68393.0
2025-04-21 11:00:00,109.1,109.14,108.53,108.83,30374.0,109.1,109.14,108.53,108.83,30374.0
2025-04-21 11:30:00,108.85,108.86,108.52,108.75,18624.0,108.85,108.86,108.52,108.75,18624.0
2025-04-21 12:00:00,108.71,109.13,108.69,108.99,16124.0,108.71,109.13,108.69,108.99,16124.0
2025-04-21 12:30:00,109.09,109.46,109.04,109.05,14250.0,109.09,109.46,109.04,109.05,14250.0
2025-04-21 13:00:00,109.04,109.2,108.81,108.93,25374.0,109.04,109.2,108.81,108.93,25374.0
2025-04-21 13:30:00,109.0,109.2,108.92,109.05,29773.0,109.0,109.2,108.92,109.05,29773.0
2025-04-21 14:00:00,109.08,109.2,108.98,109.2,37678.0,109.08,109.2,108.98,109.2,37678.0
2025-04-21 14:30:00,109.25,109.5,109.14,109.19,41595.0,109.25,109.5,109.14,109.19,41595.0
2025-04-21 15:00:00,109.11,109.41,109.1,109.28,19609.0,109.11,109.41,109.1,109.28,19609.0
2025-04-21 15:30:00,109.28,109.91,109.18,109.72,47409.0,109.28,109.91,109.18,109.72,47409.0
2025-04-22 09:30:00,112.45,112.55,111.84,111.95,90284.0,112.45,112.55,111.84,111.95,90284.0
2025-04-22 10:00:00,112.02,112.77,112.0,112.75,59540.0,112.02,112.77,112.0,112.75,59540.0
2025-04-22 10:30:00,112.75,113.05,112.54,112.92,114896.0,112.75,113.05,112.54,112.92,114896.0
2025-04-22 11:00:00,112.92,113.08,112.78,112.8,161081.0,112.92,113.08,112.78,112.8,161081.0
2025-04-22 11:30:00,112.8,113.0,112.44,112.73,97313.0,112.8,113.0,112.44,112.73,97313.0
2025-04-22 12:00:00,112.72,112.95,112.69,112.81,27307.0,112.72,112.95,112.69,112.81,27307.0
2025-04-22 12:30:00,112.79,113.01,112.74,112.75,29397.0,112.79,113.01,112.74,112.75,29397.0
2025-04-22 13:00:00,112.77,112.87,112.19,112.19,35522.0,112.77,112.87,112.19,112.19,35522.0
2025-04-22 13:30:00,112.19,112.31,112.08,112.14,23738.0,112.19,112.31,112.08,112.14,23738.0
2025-04-22 14:00:00,112.13,112.44,111.95,112.32,57212.0,112.13,112.44,111.95,112.32,57212.0
2025-04-22 14:30:00,112.31,112.5,112.3,112.36,35646.0,112.31,112.5,112.3,112.36,35646.0
2025-04-22 15:00:00,112.37,112.5,112.27,112.34,28399.0,112.37,112.5,112.27,112.34,28399.0
2025-04-22 15:30:00,112.34,112.57,112.25,112.33,87450.0,112.34,112.57,112.25,112.33,87450.0
2025-04-23 09:30:00,111.57,112.78,111.5,112.5,90179.0,111.57,112.78,111.5,112.5,90179.0
2025-04-23 10:00:00,112.38,112.7,112.2,112.29,41310.0,112.38,112.7,112.2,112.29,41310.0
2025-04-23 10:30:00,112.34,112.46,111.64,111.79,27424.0,112.34,112.46,111.64,111.79,27424.0
2025-04-23 11:00:00,111.8,111.94,111.23,111.56,36257.0,111.8,111.94,111.23,111.56,36257.0
2025-04-23 11:30:00,111.56,111.61,111.13,111.36,29781.0,111.56,111.61,111.13,111.36,29781.0
2025-04-23 12:00:00,111.33,111.47,110.85,111.06,13128.0,111.33,111.47,110.85,111.06,13128.0
2025-04-23 12:30:00,111.13,111.21,110.89,111.09,7644.0,111.13,111.21,110.89,111.09,7644.0
2025-04-23 13:00:00,111.04,111.27,110.76,111.03,18372.0,111.04,111.27,110.76,111.03,18372.0
2025-04-23 13:30:00,110.98,111.09,110.64,110.87,97822.0,110.98,111.09,110.64,110.87,97822.0
2025-04-23 14:00:00,110.87,111.05,110.66,110.7,84074.0,110.87,111.05,110.66,110.7,84074.0
2025-04-23 14:30:00,110.72,110.82,110.36,110.4,58173.0,110.72,110.82,110.36,110.4,58173.0
2025-04-23 15:00:00,110.36,110.52,110.25,110.43,62392.0,110.36,110.52,110.25,110.43,62392.0
2025-04-23 15:30:00,110.43,110.98,110.36,110.95,150401.0,110.43,110.98,110.36,110.95,150401.0
2025-04-24 09:30:00,112.12,112.26,111.39,111.81,95955.0,112.12,112.26,111.39,111.81,95955.0
2025-04-24 10:00:00,111.83,111.93,111.56,111.83,28507.0,111.83,111.93,111.56,111.83,28507.0
2025-04-24 10:30:00,111.87,112.14,111.72,112.11,45000.0,111.87,112.14,111.72,112.11,45000.0
2025-04-24 11:00:00,112.1,112.33,111.82,111.88,24980.0,112.1,112.33,111.82,111.88,24980.0
2025-04-24 11:30:00,111.89,111.89,111.34,111.34,20590.0,111.89,111.89,111.34,111.34,20590.0
2025-04-24 12:00:00,111.36,111.7,111.36,111.7,17595.0,111.36,111.7,111.36,111.7,17595.0
2025-04-24 12:30:00,111.65,111.66,111.49,111.64,8009.0,111.65,111.66,111.49,111.64,8009.0
2025-04-24 13:00:00,111.59,111.59,111.26,111.27,11453.0,111.59,111.59,111.26,111.27,11453.0
2025-04-24 13:30:00,111.3,111.55,111.28,111.44,21871.0,111.3,111.55,111.28,111.44,21871.0
2025-04-24 14:00:00,111.42,111.58,111.27,111.33,17214.0,111.42,111.58,111.27,111.33,17214.0
2025-04-24 14:30:00,111.44,111.54,111.4,111.42,12581.0,111.44,111.54,111.4,111.42,12581.0
2025-04-24 15:00:00,111.37,111.65,111.22,111.55,19482.0,111.37,111.65,111.22,111.55,19482.0
2025-04-24 15:30:00,111.5,111.85,111.48,111.7,93804.0,111.5,111.85,111.48,111.7,93804.0
2025-04-25 09:30:00,110.88,111.2,109.96,110.01,68254.0,110.88,111.2,109.96,110.01,68254.0
2025-04-25 10:00:00,110.04,110.24,109.72,109.86,59432.0,110.04,110.24,109.72,109.86,59432.0
2025-04-25 10:30:00,109.91,110.22,109.72,109.98,35525.0,109.91,110.22,109.72,109.98,35525.0
2025-04-25 11:00:00,110.04,110.27,110.01,110.1,38028.0,110.04,110.27,110.01,110.1,38028.0
2025-04-25 11:30:00,110.13,110.42,109.72,110.42,80822.0,110.13,110.42,109.72,110.42,80822.0
2025-04-25 12:00:00,110.45,110.63,110.3,110.41,25088.0,110.45,110.63,110.3,110.41,25088.0
2025-04-25 12:30:00,110.46,110.49,110.27,110.37,73996.0,110.46,110.49,110.27,110.37,73996.0
2025-04-25 13:00:00,110.26,110.49,110.06,110.49,28780.0,110.26,110.49,110.06,110.49,28780.0
2025-04-25 13:30:00,110.49,110.61,110.18,110.25,20102.0,110.49,110.61,110.18,110.25,20102.0
2025-04-25 14:00:00,110.25,110.7,110.12,110.65,14296.0,110.25,110.7,110.12,110.65,14296.0
2025-04-25 14:30:00,110.72,110.79,110.46,110.62,28496.0,110.72,110.79,110.46,110.62,28496.0
2025-04-25 15:00:00,110.6,110.69,110.46,110.47,28814.0,110.6,110.69,110.46,110.47,28814.0
2025-04-25 15:30:00,110.39,110.74,110.37,110.57,105895.0,110.39,110.74,110.37,110.57,105895.0
2025-04-28 09:30:00,111.52,111.64,110.8,111.0,64408.0,111.52,111.64,110.8,111.0,64408.0
2025-04-28 10:00:00,110.94,111.29,110.79,111.08,50864.0,110.94,111.29,110.79,111.08,50864.0
2025-04-28 10:30:00,111.11,111.25,110.9,111.08,59218.0,111.11,111.25,110.9,111.08,59218.0
2025-04-28 11:00:00,111.06,111.28,110.93,111.28,51282.0,111.06,111.28,110.93,111.28,51282.0
2025-04-28 11:30:00,111.2,111.27,110.75,110.93,51015.0,111.2,111.27,110.75,110.93,51015.0
2025-04-28 12:00:00,111.06,111.18,110.88,110.94,10299.0,111.06,111.18,110.88,110.94,10299.0
2025-04-28 12:30:00,111.03,111.03,110.78,110.83,13615.0,111.03,111.03,110.78,110.83,13615.0
2025-04-28 13:00:00,110.88,110.91,110.67,110.77,18701.0,110.88,110.91,110.67,110.77,18701.0
2025-04-28 13:30:00,110.72,110.96,110.68,110.96,19025.0,110.72,110.96,110.68,110.96,19025.0
2025-04-28 14:00:00,110.97,111.03,110.8,110.97,10605.0,110.97,111.03,110.8,110.97,10605.0
2025-04-28 14:30:00,111.06,111.08,110.67,110.8,13007.0,111.06,111.08,110.67,110.8,13007.0
2025-04-28 15:00:00,110.82,111.12,110.81,110.98,13163.0,110.82,111.12,110.81,110.98,13163.0
2025-04-28 15:30:00,111.0,111.4,110.93,111.26,45169.0,111.0,111.4,110.93,111.26,45169.0
2025-04-29 09:30:00,110.48,110.91,110.17,110.8,53877.0,110.48,110.91,110.17,110.8,53877.0
2025-04-29 10:00:00,110.69,110.82,110.54,110.58,17309.0,110.69,110.82,110.54,110.58,17309.0
2025-04-29 10:30:00,110.63,110.73,110.46,110.69,10643.0,110.63,110.73,110.46,110.69,10643.0
2025-04-29 11:00:00,110.7,110.72,110.29,110.44,18363.0,110.7,110.72,110.29,110.44,18363.0
2025-04-29 11:30:00,110.45,110.53,110.34,110.46,16256.0,110.45,110.53,110.34,110.46,16256.0
2025-04-29 12:00:00,110.48,110.83,110.47,110.83,6638.0,110.48,110.83,110.47,110.83,6638.0
2025-04-29 12:30:00,110.82,110.86,110.48,110.53,4962.0,110.82,110.86,110.48,110.53,4962.0
2025-04-29 13:00:00,110.53,110.75,110.45,110.75,10499.0,110.53,110.75,110.45,110.75,10499.0
2025-04-29 13:30:00,110.77,110.99,110.69,110.92,12050.0,110.77,110.99,110.69,110.92,12050.0
2025-04-29 14:00:00,110.93,110.99,110.59,110.75,13304.0,110.93,110.99,110.59,110.75,13304.0
2025-04-29 14:30:00,110.76,110.81,110.7,110.77,10761.0,110.76,110.81,110.7,110.77,10761.0
2025-04-29 15:00:00,110.77,110.87,110.73,110.77,18022.0,110.77,110.87,110.73,110.77,18022.0
2025-04-29 15:30:00,110.78,110.9,110.68,110.89,43752.0,110.78,110.9,110.68,110.89,43752.0
2025-04-30 09:30:00,111.57,111.73,110.36,110.45,44638.0,111.57,111.73,110.36,110.45,44638.0
2025-04-30 10:00:00,110.55,110.55,110.07,110.17,19619.0,110.55,110.55,110.07,110.17,19619.0
2025-04-30 10:30:00,110.08,110.71,109.89,110.7,14857.0,110.08,110.71,109.89,110.7,14857.0
2025-04-30 11:00:00,110.73,111.32,110.71,111.23,43745.0,110.73,111.32,110.71,111.23,43745.0
2025-04-30 11:30:00,111.22,111.74,111.2,111.73,60053.0,111.22,111.74,111.2,111.73,60053.0
2025-04-30 12:00:00,111.66,111.7,111.41,111.49,7813.0,111.66,111.7,111.41,111.49,7813.0
2025-04-30 12:30:00,111.45,111.78,111.41,111.76,5259.0,111.45,111.78,111.41,111.76,5259.0
2025-04-30 13:00:00,111.8,111.8,111.41,111.7,7526.0,111.8,111.8,111.41,111.7,7526.0
2025-04-30 13:30:00,111.71,111.9,111.68,111.76,14079.0,111.71,111.9,111.68,111.76,14079.0
2025-04-30 14:00:00,111.78,112.12,111.74,111.76,11760.0,111.78,112.12,111.74,111.76,11760.0
2025-04-30 14:30:00,111.75,111.88,111.6,111.75,7918.0,111.75,111.88,111.6,111.75,7918.0
2025-04-30 15:00:00,111.71,111.97,111.7,111.91,24208.0,111.71,111.97,111.7,111.91,24208.0
2025-04-30 15:30:00,111.9,112.19,111.82,111.96,48411.0,111.9,112.19,111.82,111.96,48411.0
2025-05-01 09:30:00,111.78,111.95,111.4,111.8,78050.0,111.78,111.95,111.4,111.8,78050.0
2025-05-01 10:00:00,111.8,111.88,111.61,111.65,25297.0,111.8,111.88,111.61,111.65,25297.0
2025-05-01 10:30:00,111.64,111.65,111.22,111.44,15138.0,111.64,111.65,111.22,111.44,15138.0
2025-05-01 11:00:00,111.44,111.69,111.41,111.64,18573.0,111.44,111.69,111.41,111.64,18573.0
2025-05-01 11:30:00,111.57,111.58,110.9,111.07,17014.0,111.57,111.58,110.9,111.07,17014.0
2025-05-01 12:00:00,111.08,111.2,110.92,111.16,9255.0,111.08,111.2,110.92,111.16,9255.0
2025-05-01 12:30:00,111.19,111.3,111.07,111.27,11099.0,111.19,111.3,111.07,111.27,11099.0
2025-05-01 13:00:00,111.24,111.56,111.24,111.5,11151.0,111.24,111.56,111.24,111.5,11151.0
2025-05-01 13:30:00,111.49,111.71,111.31,111.32,21325.0,111.49,111.71,111.31,111.32,21325.0
2025-05-01 14:00:00,111.32,111.49,111.21,111.35,9610.0,111.32,111.49,111.21,111.35,9610.0
2025-05-01 14:30:00,111.29,111.45,111.28,111.32,15376.0,111.29,111.45,111.28,111.32,15376.0
2025-05-01 15:00:00,111.32,111.56,111.26,111.52,14515.0,111.32,111.56,111.26,111.52,14515.0
2025-05-01 15:30:00,111.51,111.78,111.22,111.31,74385.0,111.51,111.78,111.22,111.31,74385.0
2025-05-02 09:30:00,113.1,113.28,112.52,112.62,29611.0,113.1,113.28,112.52,112.62,29611.0
2025-05-02 10:00:00,112.63,113.17,112.56,113.14,32213.0,112.63,113.17,112.56,113.14,32213.0
2025-05-02 10:30:00,113.16,113.16,112.85,113.03,16494.0,113.16,113.16,112.85,113.03,16494.0
2025-05-02 11:00:00,113.06,113.18,112.75,112.77,31834.0,113.06,113.18,112.75,112.77,31834.0
2025-05-02 11:30:00,112.69,112.92,112.39,112.81,56956.0,112.69,112.92,112.39,112.81,56956.0
2025-05-02 12:00:00,112.81,113.17,112.8,113.04,20768.0,112.81,113.17,112.8,113.04,20768.0
2025-05-02 12:30:00,113.03,113.16,112.95,113.11,10696.0,113.03,113.16,112.95,113.11,10696.0
2025-05-02 13:00:00,113.12,113.12,112.89,112.97,8684.0,113.12,113.12,112.89,112.97,8684.0
2025-05-02 13:30:00,112.97,113.21,112.91,113.08,17726.0,112.97,113.21,112.91,113.08,17726.0
2025-05-02 14:00:00,113.12,113.23,113.02,113.23,12202.0,113.12,113.23,113.02,113.23,12202.0
2025-05-02 14:30:00,113.17,113.21,113.01,113.14,9542.0,113.17,113.21,113.01,113.14,9542.0
2025-05-02 15:00:00,113.14,113.32,113.11,113.27,10687.0,113.14,113.32,113.11,113.27,10687.0
2025-05-02 15:30:00,113.22,113.4,113.09,113.31,52207.0,113.22,113.4,113.09,113.31,52207.0
2025-05-05 09:30:00,114.0,114.17,112.97,113.17,33320.0,114.0,114.17,112.97,113.17,33320.0
2025-05-05 10:00:00,113.2,113.51,113.16,113.46,25273.0,113.2,113.51,113.16,113.46,25273.0
2025-05-05 10:30:00,113.46,113.94,113.3,113.87,63019.0,113.46,113.94,113.3,113.87,63019.0
2025-05-05 11:00:00,113.91,113.92,113.66,113.71,22480.0,113.91,113.92,113.66,113.71,22480.0
2025-05-05 11:30:00,113.69,113.74,113.43,113.64,8762.0,113.69,113.74,113.43,113.64,8762.0
2025-05-05 12:00:00,113.7,113.83,113.58,113.83,13277.0,113.7,113.83,113.58,113.83,13277.0
2025-05-05 12:30:00,113.8,113.9,113.72,113.72,8665.0,113.8,113.9,113.72,113.72,8665.0
2025-05-05 13:00:00,113.68,113.68,113.43,113.5,14539.0,113.68,113.68,113.43,113.5,14539.0
2025-05-05 13:30:00,113.45,113.74,113.44,113.73,8007.0,113.45,113.74,113.44,113.73,8007.0
2025-05-05 14:00:00,113.8,113.88,113.73,113.79,7981.0,113.8,113.88,113.73,113.79,7981.0
2025-05-05 14:30:00,113.77,113.82,113.54,113.61,16401.0,113.77,113.82,113.54,113.61,16401.0
2025-05-05 15:00:00,113.52,113.55,113.3,113.33,11244.0,113.52,113.55,113.3,113.33,11244.0
2025-05-05 15:30:00,113.2,113.34,113.1,113.12,51175.0,113.2,113.34,113.1,113.12,51175.0
2025-05-06 09:30:00,116.29,116.32,114.65,115.17,143863.0,116.29,116.32,114.65,115.17,143863.0
2025-05-06 10:00:00,115.12,115.68,115.0,115.54,73154.0,115.12,115.68,115.0,115.54,73154.0
2025-05-06 10:30:00,115.5,115.63,115.22,115.22,78986.0,115.5,115.63,115.22,115.22,78986.0
2025-05-06 11:00:00,115.25,115.3,114.92,115.04,44529.0,115.25,115.3,114.92,115.04,44529.0
2025-05-06 11:30:00,115.02,115.22,114.76,114.76,89161.0,115.02,115.22,114.76,114.76,89161.0
2025-05-06 12:00:00,114.8,115.03,114.75,114.75,31674.0,114.8,115.03,114.75,114.75,31674.0
2025-05-06 12:30:00,114.81,114.91,114.34,114.4,21297.0,114.81,114.91,114.34,114.4,21297.0
2025-05-06 13:00:00,114.4,114.75,114.4,114.47,19612.0,114.4,114.75,114.4,114.47,19612.0
2025-05-06 13:30:00,114.42,114.51,114.16,114.23,13586.0,114.42,114.51,114.16,114.23,13586.0
2025-05-06 14:00:00,114.23,114.35,114.15,114.34,14805.0,114.23,114.35,114.15,114.34,14805.0
2025-05-06 14:30:00,114.32,114.44,114.26,114.34,11440.0,114.32,114.44,114.26,114.34,11440.0
2025-05-06 15:00:00,114.39,114.49,114.28,114.49,23849.0,114.39,114.49,114.28,114.49,23849.0
2025-05-06 15:30:00,114.49,114.84,114.47,114.67,111476.0,114.49,114.84,114.47,114.67,111476.0
2025-05-07 09:30:00,116.4,116.4,115.22,115.46,139778.0,116.4,116.4,115.22,115.46,139778.0
2025-05-07 10:00:00,115.43,115.48,115.07,115.31,73239.0,115.43,115.48,115.07,115.31,73239.0
2025-05-07 10:30:00,115.34,115.6,115.25,115.25,46043.0,115.34,115.6,115.25,115.25,46043.0
2025-05-07 11:00:00,115.26,115.52,115.15,115.25,45826.0,115.26,115.52,115.15,115.25,45826.0
2025-05-07 11:30:00,115.24,115.73,115.21,115.37,59061.0,115.24,115.73,115.21,115.37,59061.0
2025-05-07 12:00:00,115.36,115.56,115.31,115.46,14253.0,115.36,115.56,115.31,115.46,14253.0
2025-05-07 12:30:00,115.47,115.99,115.47,115.97,17156.0,115.47,115.99,115.47,115.97,17156.0
2025-05-07 13:00:00,116.0,116.12,115.85,115.91,10696.0,116.0,116.12,115.85,115.91,10696.0
2025-05-07 13:30:00,115.91,115.93,115.54,115.55,14251.0,115.91,115.93,115.54,115.55,14251.0
2025-05-07 14:00:00,115.6,115.75,115.32,115.69,19080.0,115.6,115.75,115.32,115.69,19080.0
2025-05-07 14:30:00,115.67,116.07,115.51,116.02,30122.0,115.67,116.07,115.51,116.02,30122.0
2025-05-07 15:00:00,115.98,115.99,115.5,115.52,25825.0,115.98,115.99,115.5,115.52,25825.0
2025-05-07 15:30:00,115.54,116.08,115.49,115.67,102341.0,115.54,116.08,115.49,115.67,102341.0
2025-05-08 09:30:00,116.64,116.69,115.85,116.09,97977.0,116.64,116.69,115.85,116.09,97977.0
2025-05-08 10:00:00,116.07,116.3,115.8,116.04,99996.0,116.07,116.3,115.8,116.04,99996.0
2025-05-08 10:30:00,116.04,116.26,115.64,115.65,55437.0,116.04,116.26,115.64,115.65,55437.0
2025-05-08 11:00:00,115.68,115.85,115.48,115.72,49926.0,115.68,115.85,115.48,115.72,49926.0
2025-05-08 11:30:00,115.73,116.2,115.58,116.02,51932.0,115.73,116.2,115.58,116.02,51932.0
2025-05-08 12:00:00,116.01,116.21,115.78,115.85,18993.0,116.01,116.21,115.78,115.85,18993.0
2025-05-08 12:30:00,115.86,116.09,115.74,116.08,15450.0,115.86,116.09,115.74,116.08,15450.0
2025-05-08 13:00:00,116.07,116.11,115.8,115.87,12810.0,116.07,116.11,115.8,115.87,12810.0
2025-05-08 13:30:00,115.85,115.85,115.5,115.5,18555.0,115.85,115.85,115.5,115.5,18555.0
2025-05-08 14:00:00,115.57,115.83,115.54,115.71,16514.0,115.57,115.83,115.54,115.71,16514.0
2025-05-08 14:30:00,115.69,115.79,115.59,115.59,19537.0,115.69,115.79,115.59,115.59,19537.0
2025-05-08 15:00:00,115.54,115.86,115.42,115.8,34153.0,115.54,115.86,115.42,115.8,34153.0
2025-05-08 15:30:00,115.77,115.91,115.28,115.43,72891.0,115.77,115.91,115.28,115.43,72891.0
2025-05-09 09:30:00,115.79,115.98,115.5,115.97,57333.0,115.79,115.98,115.5,115.97,57333.0
2025-05-09 10:00:00,115.96,116.19,115.81,116.17,35804.0,115.96,116.19,115.81,116.17,35804.0
2025-05-09 10:30:00,116.12,116.36,115.85,115.86,36225.0,116.12,116.36,115.85,115.86,36225.0
2025-05-09 11:00:00,115.84,116.06,115.73,115.83,41825.0,115.84,116.06,115.73,115.83,41825.0
2025-05-09 11:30:00,115.84,116.08,115.63,116.02,29859.0,115.84,116.08,115.63,116.02,29859.0
2025-05-09 12:00:00,115.98,116.02,115.81,115.9,15196.0,115.98,116.02,115.81,115.9,15196.0
2025-05-09 12:30:00,115.91,116.04,115.54,115.67,17595.0,115.91,116.04,115.54,115.67,17595.0
2025-05-09 13:00:00,115.48,115.63,115.41,115.52,11709.0,115.48,115.63,115.41,115.52,11709.0
2025-05-09 13:30:00,115.55,115.57,115.45,115.57,11817.0,115.55,115.57,115.45,115.57,11817.0
2025-05-09 14:00:00,115.6,115.6,115.42,115.42,12452.0,115.6,115.6,115.42,115.42,12452.0
2025-05-09 14:30:00,115.46,115.52,115.32,115.38,26993.0,115.46,115.52,115.32,115.38,26993.0
2025-05-09 15:00:00,115.38,115.45,115.3,115.31,16872.0,115.38,115.45,115.3,115.31,16872.0
2025-05-09 15:30:00,115.3,115.42,115.25,115.36,60777.0,115.3,115.42,115.25,115.36,60777.0
2025-05-12 09:30:00,115.47,115.47,114.8,114.92,94027.0,115.47,115.47,114.8,114.92,94027.0
2025-05-12 10:00:00,114.94,114.99,114.32,114.33,52628.0,114.94,114.99,114.32,114.33,52628.0
2025-05-12 10:30:00,114.31,115.04,114.07,114.8,71001.0,114.31,115.04,114.07,114.8,71001.0
2025-05-12 11:00:00,114.79,115.07,114.66,115.07,113725.0,114.79,115.07,114.66,115.07,113725.0
2025-05-12 11:30:00,115.04,115.04,114.46,114.52,46728.0,115.04,115.04,114.46,114.52,46728.0
2025-05-12 12:00:00,114.54,114.78,114.37,114.55,22429.0,114.54,114.78,114.37,114.55,22429.0
2025-05-12 12:30:00,114.51,114.96,114.51,114.96,14315.0,114.51,114.96,114.51,114.96,14315.0
2025-05-12 13:00:00,115.03,115.09,114.72,114.75,20021.0,115.03,115.09,114.72,114.75,20021.0
2025-05-12 13:30:00,114.82,114.83,114.64,114.74,18445.0,114.82,114.83,114.64,114.74,18445.0
2025-05-12 14:00:00,114.76,114.89,114.6,114.75,17855.0,114.76,114.89,114.6,114.75,17855.0
2025-05-12 14:30:00,114.73,114.92,114.68,114.72,17842.0,114.73,114.92,114.68,114.72,17842.0
2025-05-12 15:00:00,114.77,114.91,114.44,114.84,40801.0,114.77,114.91,114.44,114.84,40801.0
2025-05-12 15:30:00,114.83,114.97,114.58,114.84,91363.0,114.83,114.97,114.58,114.84,91363.0
2025-05-13 09:30:00,113.29,113.4,112.02,112.16,126713.0,113.29,113.4,112.02,112.16,126713.0
2025-05-13 10:00:00,112.13,112.34,111.93,112.03,54706.0,112.13,112.34,111.93,112.03,54706.0
2025-05-13 10:30:00,111.99,112.59,111.91,112.59,38853.0,111.99,112.59,111.91,112.59,38853.0
2025-05-13 11:00:00,112.49,112.81,112.29,112.6,42032.0,112.49,112.81,112.29,112.6,42032.0
2025-05-13 11:30:00,112.62,112.62,112.08,112.14,31318.0,112.62,112.62,112.08,112.14,31318.0
2025-05-13 12:00:00,112.21,112.29,112.13,112.14,10578.0,112.21,112.29,112.13,112.14,10578.0
2025-05-13 12:30:00,112.18,112.19,111.97,112.15,25948.0,112.18,112.19,111.97,112.15,25948.0
2025-05-13 13:00:00,112.19,112.49,112.18,112.49,13662.0,112.19,112.49,112.18,112.49,13662.0
2025-05-13 13:30:00,112.51,112.61,112.27,112.4,13569.0,112.51,112.61,112.27,112.4,13569.0
2025-05-13 14:00:00,112.35,112.56,112.27,112.27,14509.0,112.35,112.56,112.27,112.27,14509.0
2025-05-13 14:30:00,112.3,112.45,112.24,112.43,24025.0,112.3,112.45,112.24,112.43,24025.0
2025-05-13 15:00:00,112.48,112.53,112.34,112.48,19133.0,112.48,112.53,112.34,112.48,19133.0
2025-05-13 15:30:00,112.47,112.54,112.18,112.2,61904.0,112.47,112.54,112.18,112.2,61904.0
2025-05-14 09:30:00,112.51,112.67,112.06,112.58,95046.0,112.51,112.67,112.06,112.58,95046.0
2025-05-14 10:00:00,112.58,112.64,112.4,112.48,39261.0,112.58,112.64,112.4,112.48,39261.0
2025-05-14 10:30:00,112.48,112.65,112.36,112.41,56243.0,112.48,112.65,112.36,112.41,56243.0
2025-05-14 11:00:00,112.39,112.76,112.19,112.64,63857.0,112.39,112.76,112.19,112.64,63857.0
2025-05-14 11:30:00,112.61,112.94,112.43,112.91,64003.0,112.61,112.94,112.43,112.91,64003.0
2025-05-14 12:00:00,112.91,113.17,112.87,112.91,29600.0,112.91,113.17,112.87,112.91,29600.0
2025-05-14 12:30:00,112.89,112.95,112.74,112.82,23140.0,112.89,112.95,112.74,112.82,23140.0
2025-05-14 13:00:00,112.79,112.88,112.59,112.78,11151.0,112.79,112.88,112.59,112.78,11151.0
2025-05-14 13:30:00,112.75,112.83,112.7,112.74,9774.0,112.75,112.83,112.7,112.74,9774.0
2025-05-14 14:00:00,112.79,112.89,112.66,112.75,12698.0,112.79,112.89,112.66,112.75,12698.0
2025-05-14 14:30:00,112.74,112.88,112.74,112.87,8360.0,112.74,112.88,112.74,112.87,8360.0
2025-05-14 15:00:00,112.88,112.96,112.79,112.94,15393.0,112.88,112.96,112.79,112.94,15393.0
2025-05-14 15:30:00,112.91,113.0,112.73,112.76,58973.0,112.91,113.0,112.73,112.76,58973.0
2025-05-15 09:30:00,113.19,113.9,113.03,113.81,49490.0,113.19,113.9,113.03,113.81,49490.0
2025-05-15 10:00:00,113.81,114.34,113.78,114.34,61206.0,113.81,114.34,113.78,114.34,61206.0
2025-05-15 10:30:00,114.35,114.53,114.18,114.44,57341.0,114.35,114.53,114.18,114.44,57341.0
2025-05-15 11:00:00,114.43,114.77,114.33,114.56,33274.0,114.43,114.77,114.33,114.56,33274.0
2025-05-15 11:30:00,114.58,114.75,114.46,114.64,42603.0,114.58,114.75,114.46,114.64,42603.0
2025-05-15 12:00:00,114.57,114.77,114.52,114.54,21560.0,114.57,114.77,114.52,114.54,21560.0
2025-05-15 12:30:00,114.54,114.63,114.36,114.59,12868.0,114.54,114.63,114.36,114.59,12868.0
2025-05-15 13:00:00,114.64,114.83,114.59,114.59,13112.0,114.64,114.83,114.59,114.59,13112.0
2025-05-15 13:30:00,114.61,114.68,114.41,114.45,12936.0,114.61,114.68,114.41,114.45,12936.0
2025-05-15 14:00:00,114.44,114.44,114.26,114.31,20122.0,114.44,114.44,114.26,114.31,20122.0
2025-05-15 14:30:00,114.34,114.68,114.31,114.67,16086.0,114.34,114.68,114.31,114.67,16086.0
2025-05-15 15:00:00,114.65,114.76,114.58,114.65,29187.0,114.65,114.76,114.58,114.65,29187.0
2025-05-15 15:30:00,114.65,114.81,114.58,114.75,61055.0,114.65,114.81,114.58,114.75,61055.0
2025-05-16 09:30:00,114.11,114.24,113.76,114.12,37197.0,114.11,114.24,113.76,114.12,37197.0
2025-05-16 10:00:00,114.05,114.05,113.55,113.98,38268.0,114.05,114.05,113.55,113.98,38268.0
2025-05-16 10:30:00,114.0,114.14,113.7,113.71,29152.0,114.0,114.14,113.7,113.71,29152.0
2025-05-16 11:00:00,113.73,114.3,113.7,114.22,46270.0,113.73,114.3,113.7,114.22,46270.0
2025-05-16 11:30:00,114.19,114.19,113.97,114.14,57770.0,114.19,114.19,113.97,114.14,57770.0
2025-05-16 12:00:00,114.14,114.37,114.06,114.2,41482.0,114.14,114.37,114.06,114.2,41482.0
2025-05-16 12:30:00,114.22,114.38,114.17,114.3,15916.0,114.22,114.38,114.17,114.3,15916.0
2025-05-16 13:00:00,114.3,114.6,114.28,114.55,14529.0,114.3,114.6,114.28,114.55,14529.0
2025-05-16 13:30:00,114.51,114.8,114.5,114.65,13384.0,114.51,114.8,114.5,114.65,13384.0
2025-05-16 14:00:00,114.61,114.86,114.61,114.79,31077.0,114.61,114.86,114.61,114.79,31077.0
2025-05-16 14:30:00,114.84,115.01,114.8,114.96,9347.0,114.84,115.01,114.8,114.96,9347.0
2025-05-16 15:00:00,114.95,115.11,114.91,114.99,30379.0,114.95,115.11,114.91,114.99,30379.0
2025-05-16 15:30:00,114.97,115.1,114.97,115.03,52492.0,114.97,115.1,114.97,115.03,52492.0
2025-05-19 09:30:00,113.48,114.11,113.42,114.07,56976.0,113.48,114.11,113.42,114.07,56976.0
2025-05-19 10:00:00,114.13,114.33,113.82,114.23,54187.0,114.13,114.33,113.82,114.23,54187.0
2025-05-19 10:30:00,114.24,114.3,113.93,114.06,40033.0,114.24,114.3,113.93,114.06,40033.0
2025-05-19 11:00:00,113.99,114.25,113.98,114.14,29976.0,113.99,114.25,113.98,114.14,29976.0
2025-05-19 11:30:00,114.15,114.34,114.11,114.26,36539.0,114.15,114.34,114.11,114.26,36539.0
2025-05-19 12:00:00,114.23,114.3,114.18,114.2,9768.0,114.23,114.3,114.18,114.2,9768.0
2025-05-19 12:30:00,114.21,114.28,114.06,114.27,13147.0,114.21,114.28,114.06,114.27,13147.0
2025-05-19 13:00:00,114.24,114.29,114.02,114.08,15995.0,114.24,114.29,114.02,114.08,15995.0
2025-05-19 13:30:00,114.1,114.1,113.96,114.07,18963.0,114.1,114.1,113.96,114.07,18963.0
2025-05-19 14:00:00,114.03,114.04,113.9,113.97,15047.0,114.03,114.04,113.9,113.97,15047.0
2025-05-19 14:30:00,113.99,114.1,113.96,114.0,10817.0,113.99,114.1,113.96,114.0,10817.0
2025-05-19 15:00:00,114.03,114.06,113.89,113.9,16528.0,114.03,114.06,113.89,113.9,16528.0
2025-05-19 15:30:00,113.92,114.27,113.92,114.22,54521.0,113.92,114.27,113.92,114.22,54521.0
2025-05-20 09:30:00,114.39,114.75,114.26,114.6,50538.0,114.39,114.75,114.26,114.6,50538.0
2025-05-20 10:00:00,114.59,114.75,114.29,114.47,25460.0,114.59,114.75,114.29,114.47,25460.0
2025-05-20 10:30:00,114.43,114.43,114.05,114.2,30427.0,114.43,114.43,114.05,114.2,30427.0
2025-05-20 11:00:00,114.2,114.33,114.11,114.26,32488.0,114.2,114.33,114.11,114.26,32488.0
2025-05-20 11:30:00,114.3,114.55,114.22,114.37,35538.0,114.3,114.55,114.22,114.37,35538.0
2025-05-20 12:00:00,114.38,114.43,114.03,114.04,9607.0,114.38,114.43,114.03,114.04,9607.0
2025-05-20 12:30:00,114.04,114.17,114.01,114.14,16694.0,114.04,114.17,114.01,114.14,16694.0
2025-05-20 13:00:00,114.06,114.15,114.0,114.15,13692.0,114.06,114.15,114.0,114.15,13692.0
2025-05-20 13:30:00,114.09,114.26,114.08,114.25,22317.0,114.09,114.26,114.08,114.25,22317.0
2025-05-20 14:00:00,114.22,114.41,114.22,114.36,28512.0,114.22,114.41,114.22,114.36,28512.0
2025-05-20 14:30:00,114.38,114.48,114.28,114.32,25736.0,114.38,114.48,114.28,114.32,25736.0
2025-05-20 15:00:00,114.31,114.37,114.13,114.34,31540.0,114.31,114.37,114.13,114.34,31540.0
2025-05-20 15:30:00,114.34,114.38,114.08,114.19,73914.0,114.34,114.38,114.08,114.19,73914.0
2025-05-21 09:30:00,114.63,114.8,114.2,114.28,43747.0,114.63,114.8,114.2,114.28,43747.0
2025-05-21 10:00:00,114.32,114.61,114.24,114.56,38397.0,114.32,114.61,114.24,114.56,38397.0
2025-05-21 10:30:00,114.56,114.66,114.3,114.56,26342.0,114.56,114.66,114.3,114.56,26342.0
2025-05-21 11:00:00,114.63,115.0,114.44,114.84,30206.0,114.63,115.0,114.44,114.84,30206.0
2025-05-21 11:30:00,114.87,114.87,114.46,114.56,42623.0,114.87,114.87,114.46,114.56,42623.0
2025-05-21 12:00:00,114.58,114.59,114.42,114.56,14496.0,114.58,114.59,114.42,114.56,14496.0
2025-05-21 12:30:00,114.54,114.65,114.48,114.64,12554.0,114.54,114.65,114.48,114.64,12554.0
2025-05-21 13:00:00,114.61,114.66,114.13,114.16,17045.0,114.61,114.66,114.13,114.16,17045.0
2025-05-21 13:30:00,114.11,114.45,114.01,114.13,16311.0,114.11,114.45,114.01,114.13,16311.0
2025-05-21 14:00:00,114.14,114.18,113.92,114.02,15260.0,114.14,114.18,113.92,114.02,15260.0
2025-05-21 14:30:00,114.02,114.13,113.82,113.83,13038.0,114.02,114.13,113.82,113.83,13038.0
2025-05-21 15:00:00,113.83,114.11,113.79,113.93,25416.0,113.83,114.11,113.79,113.93,25416.0
2025-05-21 15:30:00,113.93,114.16,113.88,113.99,56290.0,113.93,114.16,113.88,113.99,56290.0
2025-05-22 09:30:00,111.13,111.56,110.72,110.73,58616.0,111.13,111.56,110.72,110.73,58616.0
2025-05-22 10:00:00,110.76,111.24,110.69,111.11,40756.0,110.76,111.24,110.69,111.11,40756.0
2025-05-22 10:30:00,111.09,111.28,111.0,111.09,20287.0,111.09,111.28,111.0,111.09,20287.0
2025-05-22 11:00:00,111.13,111.13,110.58,110.84,39067.0,111.13,111.13,110.58,110.84,39067.0
2025-05-22 11:30:00,110.83,111.06,110.74,111.06,31889.0,110.83,111.06,110.74,111.06,31889.0
2025-05-22 12:00:00,111.11,111.42,111.1,111.26,31811.0,111.11,111.42,111.1,111.26,31811.0
2025-05-22 12:30:00,111.26,111.26,110.96,110.96,15283.0,111.26,111.26,110.96,110.96,15283.0
2025-05-22 13:00:00,110.96,111.28,110.86,111.28,17553.0,110.96,111.28,110.86,111.28,17553.0
2025-05-22 13:30:00,111.28,111.49,111.25,111.44,12380.0,111.28,111.49,111.25,111.44,12380.0
2025-05-22 14:00:00,111.45,111.64,111.43,111.61,19554.0,111.45,111.64,111.43,111.61,19554.0
2025-05-22 14:30:00,111.61,111.62,111.3,111.4,24495.0,111.61,111.62,111.3,111.4,24495.0
2025-05-22 15:00:00,111.37,111.54,111.24,111.45,20621.0,111.37,111.54,111.24,111.45,20621.0
2025-05-22 15:30:00,111.47,111.47,110.82,110.85,51645.0,111.47,111.47,110.82,110.85,51645.0
2025-05-23 09:30:00,108.19,108.48,108.04,108.38,96260.0,108.19,108.48,108.04,108.38,96260.0
2025-05-23 10:00:00,108.39,109.17,108.39,108.85,39393.0,108.39,109.17,108.39,108.85,39393.0
2025-05-23 10:30:00,108.88,109.25,108.85,108.97,21425.0,108.88,109.25,108.85,108.97,21425.0
2025-05-23 11:00:00,109.04,109.4,108.9,109.34,68658.0,109.04,109.4,108.9,109.34,68658.0
2025-05-23 11:30:00,109.37,109.58,109.18,109.23,41934.0,109.37,109.58,109.18,109.23,41934.0
2025-05-23 12:00:00,109.23,109.25,109.0,109.02,27755.0,109.23,109.25,109.0,109.02,27755.0
2025-05-23 12:30:00,108.97,109.17,108.9,109.06,38439.0,108.97,109.17,108.9,109.06,38439.0
2025-05-23 13:00:00,109.12,109.47,109.04,109.47,57102.0,109.12,109.47,109.04,109.47,57102.0
2025-05-23 13:30:00,109.47,109.55,109.27,109.31,13406.0,109.47,109.55,109.27,109.31,13406.0
2025-05-23 14:00:00,109.25,109.43,109.21,109.36,23912.0,109.25,109.43,109.21,109.36,23912.0
2025-05-23 14:30:00,109.36,109.5,109.27,109.36,15090.0,109.36,109.5,109.27,109.36,15090.0
2025-05-23 15:00:00,109.34,109.45,109.23,109.25,10356.0,109.34,109.45,109.23,109.25,10356.0
2025-05-23 15:30:00,109.3,109.39,108.94,109.16,81197.0,109.3,109.39,108.94,109.16,81197.0
2025-05-27 09:30:00,110.28,110.49,109.65,109.72,65326.0,110.28,110.49,109.65,109.72,65326.0
2025-05-27 10:00:00,109.68,110.06,109.58,109.9,72385.0,109.68,110.06,109.58,109.9,72385.0
2025-05-27 10:30:00,109.84,109.91,109.58,109.65,36386.0,109.84,109.91,109.58,109.65,36386.0
2025-05-27 11:00:00,109.63,110.0,109.54,109.97,36277.0,109.63,110.0,109.54,109.97,36277.0
2025-05-27 11:30:00,109.99,110.05,109.67,109.67,46060.0,109.99,110.05,109.67,109.67,46060.0
2025-05-27 12:00:00,109.64,109.9,109.63,109.89,10811.0,109.64,109.9,109.63,109.89,10811.0
2025-05-27 12:30:00,109.89,110.01,109.78,109.95,9052.0,109.89,110.01,109.78,109.95,9052.0
2025-05-27 13:00:00,109.95,109.96,109.69,109.75,21411.0,109.95,109.96,109.69,109.75,21411.0
2025-05-27 13:30:00,109.67,109.95,109.65,109.95,14171.0,109.67,109.95,109.65,109.95,14171.0
2025-05-27 14:00:00,109.99,110.02,109.86,109.89,22762.0,109.99,110.02,109.86,109.89,22762.0
2025-05-27 14:30:00,109.92,110.0,109.82,109.82,11197.0,109.92,110.0,109.82,109.82,11197.0
2025-05-27 15:00:00,109.85,110.06,109.8,109.88,16634.0,109.85,110.06,109.8,109.88,16634.0
2025-05-27 15:30:00,109.88,110.03,109.84,109.95,63153.0,109.88,110.03,109.84,109.95,63153.0
2025-05-28 09:30:00,108.92,109.18,108.8,108.98,39467.0,108.92,109.18,108.8,108.98,39467.0
2025-05-28 10:00:00,108.99,109.24,108.78,109.16,30764.0,108.99,109.24,108.78,109.16,30764.0
2025-05-28 10:30:00,109.13,109.21,108.67,108.84,22696.0,109.13,109.21,108.67,108.84,22696.0
2025-05-28 11:00:00,108.82,109.04,108.67,108.7,26989.0,108.82,109.04,108.67,108.7,26989.0
2025-05-28 11:30:00,108.7,108.71,108.22,108.22,57820.0,108.7,108.71,108.22,108.22,57820.0
2025-05-28 12:00:00,108.22,108.48,108.22,108.39,7893.0,108.22,108.48,108.22,108.39,7893.0
2025-05-28 12:30:00,108.42,108.51,108.25,108.38,10239.0,108.42,108.51,108.25,108.38,10239.0
2025-05-28 13:00:00,108.46,108.58,108.33,108.37,12268.0,108.46,108.58,108.33,108.37,12268.0
2025-05-28 13:30:00,108.34,108.39,108.18,108.18,15443.0,108.34,108.39,108.18,108.18,15443.0
2025-05-28 14:00:00,108.22,108.34,108.17,108.34,12690.0,108.22,108.34,108.17,108.34,12690.0
2025-05-28 14:30:00,108.31,108.37,107.99,108.17,22282.0,108.31,108.37,107.99,108.17,22282.0
2025-05-28 15:00:00,108.21,108.27,108.09,108.13,19615.0,108.21,108.27,108.09,108.13,19615.0
2025-05-28 15:30:00,108.12,108.16,107.9,108.08,66214.0,108.12,108.16,107.9,108.08,66214.0
2025-05-29 09:30:00,109.33,109.37,108.93,109.04,43551.0,109.33,109.37,108.93,109.04,43551.0
2025-05-29 10:00:00,109.09,109.27,108.95,109.09,33248.0,109.09,109.27,108.95,109.09,33248.0
2025-05-29 10:30:00,109.0,109.0,108.64,108.89,31332.0,109.0,109.0,108.64,108.89,31332.0
2025-05-29 11:00:00,108.89,108.96,108.65,108.96,57944.0,108.89,108.96,108.65,108.96,57944.0
2025-05-29 11:30:00,108.96,108.97,108.6,108.68,52182.0,108.96,108.97,108.6,108.68,52182.0
2025-05-29 12:00:00,108.62,109.04,108.52,108.98,10364.0,108.62,109.04,108.52,108.98,10364.0
2025-05-29 12:30:00,109.0,109.17,108.94,109.13,16079.0,109.0,109.17,108.94,109.13,16079.0
2025-05-29 13:00:00,109.21,109.36,109.16,109.26,14719.0,109.21,109.36,109.16,109.26,14719.0
2025-05-29 13:30:00,109.27,109.4,109.24,109.35,11114.0,109.27,109.4,109.24,109.35,11114.0
2025-05-29 14:00:00,109.42,109.49,109.32,109.48,23951.0,109.42,109.49,109.32,109.48,23951.0
2025-05-29 14:30:00,109.5,109.65,109.48,109.58,19030.0,109.5,109.65,109.48,109.58,19030.0
2025-05-29 15:00:00,109.57,109.85,109.57,109.74,45823.0,109.57,109.85,109.57,109.74,45823.0
2025-05-29 15:30:00,109.74,109.82,109.51,109.64,81054.0,109.74,109.82,109.51,109.64,81054.0
2025-05-30 09:30:00,109.61,109.9,109.36,109.8,73651.0,109.61,109.9,109.36,109.8,73651.0
2025-05-30 10:00:00,109.86,109.92,109.73,109.81,35788.0,109.86,109.92,109.73,109.81,35788.0
2025-05-30 10:30:00,109.8,109.88,109.25,109.36,37098.0,109.8,109.88,109.25,109.36,37098.0
2025-05-30 11:00:00,109.37,109.56,109.17,109.24,27104.0,109.37,109.56,109.17,109.24,27104.0
2025-05-30 11:30:00,109.32,109.37,108.95,109.14,82022.0,109.32,109.37,108.95,109.14,82022.0
2025-05-30 12:00:00,109.11,109.25,108.8,108.8,17496.0,109.11,109.25,108.8,108.8,17496.0
2025-05-30 12:30:00,108.8,109.0,108.74,108.84,14671.0,108.8,109.0,108.74,108.84,14671.0
2025-05-30 13:00:00,108.9,109.05,108.85,108.97,7445.0,108.9,109.05,108.85,108.97,7445.0
2025-05-30 13:30:00,109.0,109.08,108.84,108.94,15470.0,109.0,109.08,108.84,108.94,15470.0
2025-05-30 14:00:00,108.96,109.24,108.92,109.04,33551.0,108.96,109.24,108.92,109.04,33551.0
2025-05-30 14:30:00,109.11,109.17,109.03,109.12,9043.0,109.11,109.17,109.03,109.12,9043.0
2025-05-30 15:00:00,109.11,109.24,109.1,109.22,12945.0,109.11,109.24,109.1,109.22,12945.0
2025-05-30 15:30:00,109.19,109.2,108.83,109.0,46609.0,109.19,109.2,108.83,109.0,46609.0
2025-06-02 09:30:00,108.28,108.29,107.66,107.66,65441.0,108.28,108.29,107.66,107.66,65441.0
2025-06-02 10:00:00,107.63,107.92,107.42,107.72,58925.0,107.63,107.92,107.42,107.72,58925.0
2025-06-02 10:30:00,107.76,108.04,107.7,107.9,30223.0,107.76,108.04,107.7,107.9,30223.0
2025-06-02 11:00:00,107.89,108.16,107.86,108.09,17392.0,107.89,108.16,107.86,108.09,17392.0
2025-06-02 11:30:00,108.03,108.03,107.73,107.84,29307.0,108.03,108.03,107.73,107.84,29307.0
2025-06-02 12:00:00,107.87,108.1,107.77,108.05,17111.0,107.87,108.1,107.77,108.05,17111.0
2025-06-02 12:30:00,108.05,108.22,107.98,108.22,22600.0,108.05,108.22,107.98,108.22,22600.0
2025-06-02 13:00:00,108.23,108.32,108.16,108.16,28457.0,108.23,108.32,108.16,108.16,28457.0
2025-06-02 13:30:00,108.19,108.27,108.14,108.23,20826.0,108.19,108.27,108.14,108.23,20826.0
2025-06-02 14:00:00,108.2,108.44,108.2,108.44,30126.0,108.2,108.44,108.2,108.44,30126.0
2025-06-02 14:30:00,108.37,108.6,108.36,108.55,31333.0,108.37,108.6,108.36,108.55,31333.0
2025-06-02 15:00:00,108.61,108.73,108.56,108.68,18931.0,108.61,108.73,108.56,108.68,18931.0
2025-06-02 15:30:00,108.68,108.7,108.48,108.6,79302.0,108.68,108.7,108.48,108.6,79302.0
2025-06-03 09:30:00,107.39,107.65,107.11,107.23,76612.0,107.39,107.65,107.11,107.23,76612.0
2025-06-03 10:00:00,107.17,107.18,106.79,107.09,38350.0,107.17,107.18,106.79,107.09,38350.0
2025-06-03 10:30:00,107.11,107.26,107.01,107.2,23367.0,107.11,107.26,107.01,107.2,23367.0
2025-06-03 11:00:00,107.22,107.69,107.21,107.6,24048.0,107.22,107.69,107.21,107.6,24048.0
2025-06-03 11:30:00,107.66,107.82,107.6,107.76,28411.0,107.66,107.82,107.6,107.76,28411.0
2025-06-03 12:00:00,107.76,107.82,107.58,107.6,12023.0,107.76,107.82,107.58,107.6,12023.0
2025-06-03 12:30:00,107.64,107.64,107.52,107.55,10994.0,107.64,107.64,107.52,107.55,10994.0
2025-06-03 13:00:00,107.63,107.64,107.44,107.57,90080.0,107.63,107.64,107.44,107.57,90080.0
2025-06-03 13:30:00,107.52,107.9,107.5,107.83,40319.0,107.52,107.9,107.5,107.83,40319.0
2025-06-03 14:00:00,107.84,108.05,107.65,107.92,41082.0,107.84,108.05,107.65,107.92,41082.0
2025-06-03 14:30:00,107.89,107.99,107.85,107.96,19860.0,107.89,107.99,107.85,107.96,19860.0
2025-06-03 15:00:00,107.97,108.02,107.83,107.84,33627.0,107.97,108.02,107.83,107.84,33627.0
2025-06-03 15:30:00,107.84,107.93,107.61,107.65,76417.0,107.84,107.93,107.61,107.65,76417.0
2025-06-04 09:30:00,110.44,110.55,109.82,110.0,86999.0,110.44,110.55,109.82,110.0,86999.0
2025-06-04 10:00:00,110.0,110.62,109.95,110.57,41762.0,110.0,110.62,109.95,110.57,41762.0
2025-06-04 10:30:00,110.61,110.8,110.43,110.58,24714.0,110.61,110.8,110.43,110.58,24714.0
2025-06-04 11:00:00,110.55,110.82,110.51,110.7,24437.0,110.55,110.82,110.51,110.7,24437.0
2025-06-04 11:30:00,110.67,110.85,110.42,110.65,95920.0,110.67,110.85,110.42,110.65,95920.0
2025-06-04 12:00:00,110.61,110.71,110.5,110.53,10615.0,110.61,110.71,110.5,110.53,10615.0
2025-06-04 12:30:00,110.52,110.76,110.52,110.74,12011.0,110.52,110.76,110.52,110.74,12011.0
2025-06-04 13:00:00,110.73,110.82,110.65,110.8,23842.0,110.73,110.82,110.65,110.8,23842.0
2025-06-04 13:30:00,110.84,110.95,110.78,110.9,18074.0,110.84,110.95,110.78,110.9,18074.0
2025-06-04 14:00:00,110.93,110.99,110.78,110.89,18922.0,110.93,110.99,110.78,110.89,18922.0
2025-06-04 14:30:00,110.84,110.84,110.69,110.79,17245.0,110.84,110.84,110.69,110.79,17245.0
2025-06-04 15:00:00,110.77,110.81,110.67,110.78,18405.0,110.77,110.81,110.67,110.78,18405.0
2025-06-04 15:30:00,110.76,110.85,110.68,110.82,53767.0,110.76,110.85,110.68,110.82,53767.0
2025-06-05 09:30:00,108.37,108.5,107.6,107.71,117200.0,108.37,108.5,107.6,107.71,117200.0
2025-06-05 10:00:00,107.7,107.82,107.17,107.31,78052.0,107.7,107.82,107.17,107.31,78052.0
2025-06-05 10:30:00,107.34,107.34,106.64,106.74,46436.0,107.34,107.34,106.64,106.74,46436.0
2025-06-05 11:00:00,106.69,106.72,106.36,106.6,39829.0,106.69,106.72,106.36,106.6,39829.0
2025-06-05 11:30:00,106.58,106.58,106.09,106.32,35657.0,106.58,106.58,106.09,106.32,35657.0
2025-06-05 12:00:00,106.32,106.39,105.97,106.2,26797.0,106.32,106.39,105.97,106.2,26797.0
2025-06-05 12:30:00,106.13,106.23,106.02,106.1,12236.0,106.13,106.23,106.02,106.1,12236.0
2025-06-05 13:00:00,106.05,106.2,105.92,105.95,20036.0,106.05,106.2,105.92,105.95,20036.0
2025-06-05 13:30:00,105.95,106.0,105.7,105.83,23790.0,105.95,106.0,105.7,105.83,23790.0
2025-06-05 14:00:00,105.77,105.81,105.5,105.7,23235.0,105.77,105.81,105.5,105.7,23235.0
2025-06-05 14:30:00,105.75,105.94,105.68,105.68,28284.0,105.75,105.94,105.68,105.68,28284.0
2025-06-05 15:00:00,105.65,105.71,105.23,105.31,22393.0,105.65,105.71,105.23,105.31,22393.0
2025-06-05 15:30:00,105.35,105.46,105.13,105.21,101896.0,105.35,105.46,105.13,105.21,101896.0
2025-06-06 09:30:00,105.0,105.27,104.87,105.2,40350.0,105.0,105.27,104.87,105.2,40350.0
2025-06-06 10:00:00,105.13,105.3,105.02,105.28,33552.0,105.13,105.3,105.02,105.28,33552.0
2025-06-06 10:30:00,105.31,105.31,104.73,104.77,30667.0,105.31,105.31,104.73,104.77,30667.0
2025-06-06 11:00:00,104.83,104.97,104.45,104.54,51863.0,104.83,104.97,104.45,104.54,51863.0
2025-06-06 11:30:00,104.57,104.72,104.38,104.64,49260.0,104.57,104.72,104.38,104.64,49260.0
2025-06-06 12:00:00,104.64,104.73,104.51,104.57,37917.0,104.64,104.73,104.51,104.57,37917.0
2025-06-06 12:30:00,104.62,104.62,104.23,104.31,19206.0,104.62,104.62,104.23,104.31,19206.0
2025-06-06 13:00:00,104.3,104.52,104.24,104.46,8558.0,104.3,104.52,104.24,104.46,8558.0
2025-06-06 13:30:00,104.46,104.68,104.4,104.61,13617.0,104.46,104.68,104.4,104.61,13617.0
2025-06-06 14:00:00,104.64,104.91,104.58,104.88,17149.0,104.64,104.91,104.58,104.88,17149.0
2025-06-06 14:30:00,104.86,105.07,104.86,105.02,13482.0,104.86,105.07,104.86,105.02,13482.0
2025-06-06 15:00:00,104.98,105.15,104.98,105.06,27609.0,104.98,105.15,104.98,105.06,27609.0
2025-06-06 15:30:00,105.06,105.21,105.04,105.07,60134.0,105.06,105.21,105.04,105.07,60134.0
2025-06-09 09:30:00,106.96,107.32,106.64,106.88,148911.0,106.96,107.32,106.64,106.88,148911.0
2025-06-09 10:00:00,106.86,107.14,106.81,106.91,74791.0,106.86,107.14,106.81,106.91,74791.0
2025-06-09 10:30:00,106.91,106.97,106.33,106.55,99558.0,106.91,106.97,106.33,106.55,99558.0
2025-06-09 11:00:00,106.62,107.11,106.62,107.02,27530.0,106.62,107.11,106.62,107.02,27530.0
2025-06-09 11:30:00,107.0,107.38,106.99,107.18,45436.0,107.0,107.38,106.99,107.18,45436.0
2025-06-09 12:00:00,107.16,107.29,107.11,107.23,23217.0,107.16,107.29,107.11,107.23,23217.0
2025-06-09 12:30:00,107.26,107.26,107.04,107.06,35079.0,107.26,107.26,107.04,107.06,35079.0
2025-06-09 13:00:00,107.04,107.34,106.85,107.23,31332.0,107.04,107.34,106.85,107.23,31332.0
2025-06-09 13:30:00,107.26,107.39,107.19,107.35,24559.0,107.26,107.39,107.19,107.35,24559.0
2025-06-09 14:00:00,107.33,107.46,107.28,107.42,31955.0,107.33,107.46,107.28,107.42,31955.0
2025-06-09 14:30:00,107.43,107.47,107.32,107.43,17256.0,107.43,107.47,107.32,107.43,17256.0
2025-06-09 15:00:00,107.41,107.59,107.36,107.36,22900.0,107.41,107.59,107.36,107.36,22900.0
2025-06-09 15:30:00,107.36,107.45,107.2,107.22,59635.0,107.36,107.45,107.2,107.22,59635.0
2025-06-10 09:30:00,107.23,107.24,106.67,107.04,37883.0,107.23,107.24,106.67,107.04,37883.0
2025-06-10 10:00:00,107.01,107.06,106.68,107.06,19351.0,107.01,107.06,106.68,107.06,19351.0
2025-06-10 10:30:00,107.15,107.51,107.12,107.31,50696.0,107.15,107.51,107.12,107.31,50696.0
2025-06-10 11:00:00,107.38,107.82,107.38,107.8,50789.0,107.38,107.82,107.38,107.8,50789.0
2025-06-10 11:30:00,107.84,107.98,107.74,107.93,34635.0,107.84,107.98,107.74,107.93,34635.0
2025-06-10 12:00:00,108.0,108.0,107.57,107.66,17728.0,108.0,108.0,107.57,107.66,17728.0
2025-06-10 12:30:00,107.59,107.69,107.5,107.67,21344.0,107.59,107.69,107.5,107.67,21344.0
2025-06-10 13:00:00,107.65,107.9,107.6,107.8,20265.0,107.65,107.9,107.6,107.8,20265.0
2025-06-10 13:30:00,107.8,107.89,107.53,107.54,19845.0,107.8,107.89,107.53,107.54,19845.0
2025-06-10 14:00:00,107.51,107.51,107.38,107.41,22313.0,107.51,107.51,107.38,107.41,22313.0
2025-06-10 14:30:00,107.41,107.59,107.35,107.49,14360.0,107.41,107.59,107.35,107.49,14360.0
2025-06-10 15:00:00,107.48,107.59,107.47,107.52,14636.0,107.48,107.59,107.47,107.52,14636.0
2025-06-10 15:30:00,107.51,107.69,107.44,107.66,53542.0,107.51,107.69,107.44,107.66,53542.0
2025-06-11 09:30:00,107.28,107.33,106.91,107.11,49114.0,107.28,107.33,106.91,107.11,49114.0
2025-06-11 10:00:00,107.11,107.15,106.42,106.48,30715.0,107.11,107.15,106.42,106.48,30715.0
2025-06-11 10:30:00,106.5,106.73,106.35,106.55,72430.0,106.5,106.73,106.35,106.55,72430.0
2025-06-11 11:00:00,106.56,106.92,106.52,106.81,56180.0,106.56,106.92,106.52,106.81,56180.0
2025-06-11 11:30:00,106.77,106.86,106.71,106.8,37356.0,106.77,106.86,106.71,106.8,37356.0
2025-06-11 12:00:00,106.8,106.94,106.63,106.81,85299.0,106.8,106.94,106.63,106.81,85299.0
2025-06-11 12:30:00,106.8,107.02,106.76,106.9,26122.0,106.8,107.02,106.76,106.9,26122.0
2025-06-11 13:00:00,106.89,107.07,106.86,106.99,29877.0,106.89,107.07,106.86,106.99,29877.0
2025-06-11 13:30:00,106.96,107.13,106.93,107.08,17333.0,106.96,107.13,106.93,107.08,17333.0
2025-06-11 14:00:00,107.11,107.11,106.77,106.9,33382.0,107.11,107.11,106.77,106.9,33382.0
2025-06-11 14:30:00,106.9,107.04,106.81,106.86,25972.0,106.9,107.04,106.81,106.86,25972.0
2025-06-11 15:00:00,106.84,106.91,106.7,106.7,26254.0,106.84,106.91,106.7,106.7,26254.0
2025-06-11 15:30:00,106.7,106.83,106.6,106.64,72496.0,106.7,106.83,106.6,106.64,72496.0
2025-06-12 09:30:00,107.25,107.32,106.84,106.84,51690.0,107.25,107.32,106.84,106.84,51690.0
2025-06-12 10:00:00,106.84,107.17,106.83,107.17,32066.0,106.84,107.17,106.83,107.17,32066.0
2025-06-12 10:30:00,107.18,107.26,107.03,107.14,96779.0,107.18,107.26,107.03,107.14,96779.0
2025-06-12 11:00:00,107.13,107.4,107.0,107.3,57264.0,107.13,107.4,107.0,107.3,57264.0
2025-06-12 11:30:00,107.28,107.37,107.19,107.25,42789.0,107.28,107.37,107.19,107.25,42789.0
2025-06-12 12:00:00,107.25,107.35,106.79,106.89,32605.0,107.25,107.35,106.79,106.89,32605.0
2025-06-12 12:30:00,106.93,106.95,106.76,106.94,20839.0,106.93,106.95,106.76,106.94,20839.0
2025-06-12 13:00:00,106.94,107.04,106.81,106.88,16880.0,106.94,107.04,106.81,106.88,16880.0
2025-06-12 13:30:00,106.89,107.05,106.86,107.0,16293.0,106.89,107.05,106.86,107.0,16293.0
2025-06-12 14:00:00,107.01,107.06,106.94,107.05,26781.0,107.01,107.06,106.94,107.05,26781.0
2025-06-12 14:30:00,107.05,107.13,106.98,107.13,36164.0,107.05,107.13,106.98,107.13,36164.0
2025-06-12 15:00:00,107.1,107.21,107.08,107.21,17235.0,107.1,107.21,107.08,107.21,17235.0
2025-06-12 15:30:00,107.2,107.3,107.15,107.28,50132.0,107.2,107.3,107.15,107.28,50132.0
2025-06-13 09:30:00,106.08,106.34,105.87,106.02,46656.0,106.08,106.34,105.87,106.02,46656.0
2025-06-13 10:00:00,106.06,106.5,105.87,106.25,108949.0,106.06,106.5,105.87,106.25,108949.0
2025-06-13 10:30:00,106.25,106.42,106.13,106.2,24164.0,106.25,106.42,106.13,106.2,24164.0
2025-06-13 11:00:00,106.23,106.32,106.08,106.17,73214.0,106.23,106.32,106.08,106.17,73214.0
2025-06-13 11:30:00,106.19,106.34,106.06,106.2,19575.0,106.19,106.34,106.06,106.2,19575.0
2025-06-13 12:00:00,106.21,106.25,105.94,106.03,16459.0,106.21,106.25,105.94,106.03,16459.0
2025-06-13 12:30:00,106.04,106.12,105.78,105.82,12769.0,106.04,106.12,105.78,105.82,12769.0
2025-06-13 13:00:00,105.82,105.86,105.66,105.82,10849.0,105.82,105.86,105.66,105.82,10849.0
2025-06-13 13:30:00,105.74,105.8,105.61,105.72,8332.0,105.74,105.8,105.61,105.72,8332.0
2025-06-13 14:00:00,105.73,105.82,105.4,105.44,16958.0,105.73,105.82,105.4,105.44,16958.0
2025-06-13 14:30:00,105.46,105.48,105.22,105.37,27295.0,105.46,105.48,105.22,105.37,27295.0
2025-06-13 15:00:00,105.39,105.45,105.06,105.1,32208.0,105.39,105.45,105.06,105.1,32208.0
2025-06-13 15:30:00,105.1,105.31,104.97,105.28,64069.0,105.1,105.31,104.97,105.28,64069.0
2025-06-16 09:30:00,105.4,106.09,105.25,105.98,49019.0,105.4,106.09,105.25,105.98,49019.0
2025-06-16 10:00:00,106.07,106.12,105.76,105.77,31470.0,106.07,106.12,105.76,105.77,31470.0
2025-06-16 10:30:00,105.77,105.81,104.71,104.75,72687.0,105.77,105.81,104.71,104.75,72687.0
2025-06-16 11:00:00,104.76,104.76,103.3,103.68,429338.0,104.76,104.76,103.3,103.68,429338.0
2025-06-16 11:30:00,103.63,103.79,103.44,103.52,155590.0,103.63,103.79,103.44,103.52,155590.0
2025-06-16 12:00:00,103.52,103.82,103.24,103.38,72434.0,103.52,103.82,103.24,103.38,72434.0
2025-06-16 12:30:00,103.35,103.52,103.25,103.31,47318.0,103.35,103.52,103.25,103.31,47318.0
2025-06-16 13:00:00,103.31,103.32,103.05,103.15,46109.0,103.31,103.32,103.05,103.15,46109.0
2025-06-16 13:30:00,103.14,103.55,103.12,103.22,59475.0,103.14,103.55,103.12,103.22,59475.0
2025-06-16 14:00:00,103.23,103.42,103.01,103.16,51601.0,103.23,103.42,103.01,103.16,51601.0
2025-06-16 14:30:00,103.16,103.49,103.11,103.48,86890.0,103.16,103.49,103.11,103.48,86890.0
2025-06-16 15:00:00,103.45,103.51,103.15,103.41,77259.0,103.45,103.51,103.15,103.41,77259.0
2025-06-16 15:30:00,103.39,103.43,103.11,103.12,129722.0,103.39,103.43,103.11,103.12,129722.0
2025-06-17 09:30:00,102.76,102.96,102.47,102.5,108229.0,102.76,102.96,102.47,102.5,108229.0
2025-06-17 10:00:00,102.55,103.32,102.46,103.19,57676.0,102.55,103.32,102.46,103.19,57676.0
2025-06-17 10:30:00,103.18,103.24,102.98,103.08,51357.0,103.18,103.24,102.98,103.08,51357.0
2025-06-17 11:00:00,103.09,103.28,102.92,103.05,84134.0,103.09,103.28,102.92,103.05,84134.0
2025-06-17 11:30:00,103.05,103.5,103.05,103.38,97944.0,103.05,103.5,103.05,103.38,97944.0
2025-06-17 12:00:00,103.4,103.47,103.23,103.29,28402.0,103.4,103.47,103.23,103.29,28402.0
2025-06-17 12:30:00,103.2,103.26,102.95,102.95,9033.0,103.2,103.26,102.95,102.95,9033.0
2025-06-17 13:00:00,102.96,103.06,102.52,102.56,40346.0,102.96,103.06,102.52,102.56,40346.0
2025-06-17 13:30:00,102.55,102.78,102.53,102.71,24273.0,102.55,102.78,102.53,102.71,24273.0
2025-06-17 14:00:00,102.7,102.77,102.29,102.34,46037.0,102.7,102.77,102.29,102.34,46037.0
2025-06-17 14:30:00,102.39,102.47,102.25,102.34,39171.0,102.39,102.47,102.25,102.34,39171.0
2025-06-17 15:00:00,102.35,102.57,102.32,102.5,26577.0,102.35,102.57,102.32,102.5,26577.0
2025-06-17 15:30:00,102.52,102.58,102.26,102.27,76588.0,102.52,102.58,102.26,102.27,76588.0
2025-06-18 09:30:00,102.12,102.57,102.0,102.31,58889.0,102.12,102.57,102.0,102.31,58889.0
2025-06-18 10:00:00,102.26,102.5,102.19,102.27,49046.0,102.26,102.5,102.19,102.27,49046.0
2025-06-18 10:30:00,102.31,102.44,102.25,102.34,25777.0,102.31,102.44,102.25,102.34,25777.0
2025-06-18 11:00:00,102.3,102.37,102.13,102.33,53585.0,102.3,102.37,102.13,102.33,53585.0
2025-06-18 11:30:00,102.35,102.43,102.02,102.07,67313.0,102.35,102.43,102.02,102.07,67313.0
2025-06-18 12:00:00,102.07,102.44,102.07,102.39,15797.0,102.07,102.44,102.07,102.39,15797.0
2025-06-18 12:30:00,102.36,102.43,102.25,102.26,19831.0,102.36,102.43,102.25,102.26,19831.0
2025-06-18 13:00:00,102.25,102.44,102.2,102.3,51474.0,102.25,102.44,102.2,102.3,51474.0
2025-06-18 13:30:00,102.3,102.3,101.98,102.19,40939.0,102.3,102.3,101.98,102.19,40939.0
2025-06-18 14:00:00,102.18,102.39,101.95,102.01,23016.0,102.18,102.39,101.95,102.01,23016.0
2025-06-18 14:30:00,102.03,102.24,101.76,101.83,23520.0,102.03,102.24,101.76,101.83,23520.0
2025-06-18 15:00:00,101.77,101.9,101.56,101.59,14818.0,101.77,101.9,101.56,101.59,14818.0
2025-06-18 15:30:00,101.57,101.83,101.55,101.66,59863.0,101.57,101.83,101.55,101.66,59863.0
2025-06-20 09:30:00,102.24,102.55,101.53,101.71,150884.0,102.24,102.55,101.53,101.71,150884.0
2025-06-20 10:00:00,101.69,101.69,101.37,101.4,76324.0,101.69,101.69,101.37,101.4,76324.0
2025-06-20 10:30:00,101.35,101.36,101.04,101.21,114919.0,101.35,101.36,101.04,101.21,114919.0
2025-06-20 11:00:00,101.21,101.48,101.19,101.19,28944.0,101.21,101.48,101.19,101.19,28944.0
2025-06-20 11:30:00,101.16,101.4,100.97,101.02,38316.0,101.16,101.4,100.97,101.02,38316.0
2025-06-20 12:00:00,101.01,101.15,100.93,100.99,24315.0,101.01,101.15,100.93,100.99,24315.0
2025-06-20 12:30:00,100.96,101.13,100.9,100.98,32127.0,100.96,101.13,100.9,100.98,32127.0
2025-06-20 13:00:00,100.97,101.12,100.87,100.97,52710.0,100.97,101.12,100.87,100.97,52710.0
2025-06-20 13:30:00,100.88,100.91,100.75,100.84,19607.0,100.88,100.91,100.75,100.84,19607.0
2025-06-20 14:00:00,100.84,101.19,100.84,101.18,46183.0,100.84,101.19,100.84,101.18,46183.0
2025-06-20 14:30:00,101.2,101.28,101.03,101.06,20431.0,101.2,101.28,101.03,101.06,20431.0
2025-06-20 15:00:00,101.08,101.13,100.91,100.95,26001.0,101.08,101.13,100.91,100.95,26001.0
2025-06-20 15:30:00,100.95,101.04,100.66,100.79,61863.0,100.95,101.04,100.66,100.79,61863.0